date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-15 09:30:00,98.59,99.1,98.39,98.95,132913.12193864398,90.252,90.7189,90.0689,90.5816,132913.1219
2019-07-15 10:00:00,98.95,98.98,98.68,98.84,63548.594998711,90.5816,90.609,90.3344,90.4809,63548.595
2019-07-15 10:30:00,98.84,99.02,98.69,98.95,38118.07166795566,90.4809,90.6457,90.3436,90.5816,38118.0717
2019-07-15 11:00:00,98.93,98.98,98.8,98.89,49534.673885021904,90.5633,90.609,90.4443,90.5267,49534.6739
2019-07-15 11:30:00,98.88,99.06,98.79,98.88,63882.44392884764,90.5175,90.6823,90.4351,90.5175,63882.4439
2019-07-15 12:00:00,98.9,98.93,98.79,98.81,49930.39443155452,90.5358,90.5633,90.4351,90.4534,49930.3944
2019-07-15 12:30:00,98.78,98.88,98.72,98.88,26514.56560969321,90.426,90.5175,90.371,90.5175,26514.5656
2019-07-15 13:00:00,98.87,98.88,98.67,98.78,25973.188966228405,90.5083,90.5175,90.3253,90.426,25973.189
2019-07-15 13:30:00,98.77,98.84,98.71,98.82,28164.47538025264,90.4168,90.4809,90.3619,90.4626,28164.4754
2019-07-15 14:00:00,98.81,98.93,98.76,98.83,29539.829853054907,90.4534,90.5633,90.4076,90.4717,29539.8299
2019-07-15 14:30:00,98.84,98.85,98.64,98.84,37815.15854601701,90.4809,90.49,90.2978,90.4809,37815.1585
2019-07-15 15:00:00,98.85,98.89,98.66,98.68,49998.71100799175,90.49,90.5267,90.3161,90.3344,49998.711
2019-07-15 15:30:00,98.67,98.76,98.63,98.67,166432.07012116522,90.3253,90.4076,90.2886,90.3253,166432.0701
2019-07-16 09:30:00,98.9,99.1,98.39,98.98,69071.92575406031,90.5358,90.7189,90.0689,90.609,69071.9258
2019-07-16 10:00:00,98.99,99.13,98.7,98.97,72858.98427429749,90.6182,90.7464,90.3527,90.5999,72858.9843
2019-07-16 10:30:00,98.95,98.97,98.71,98.91,61497.80871358597,90.5816,90.5999,90.3619,90.545,61497.8087
2019-07-16 11:00:00,98.89,99.01,98.74,98.74,55551.6885795308,90.5267,90.6365,90.3893,90.3893,55551.6886
2019-07-16 11:30:00,98.76,98.85,98.61,98.61,43722.60891982469,90.4076,90.49,90.2703,90.2703,43722.6089
2019-07-16 12:00:00,98.62,98.71,98.44,98.64,56374.065480794015,90.2795,90.3619,90.1147,90.2978,56374.0655
2019-07-16 12:30:00,98.65,98.81,98.63,98.71,32083.011085331265,90.3069,90.4534,90.2886,90.3619,32083.0111
2019-07-16 13:00:00,98.71,99.32,98.71,99.2,115641.91802010826,90.3619,90.9203,90.3619,90.8104,115641.918
2019-07-16 13:30:00,99.19,99.26,99.14,99.15,32318.896622840934,90.8013,90.8654,90.7555,90.7647,32318.8966
2019-07-16 14:00:00,99.15,99.36,99.14,99.3,52052.07527713328,90.7647,90.9569,90.7555,90.902,52052.0753
2019-07-16 14:30:00,99.29,99.47,99.22,99.43,82911.83294663572,90.8928,91.0576,90.8287,91.021,82911.8329
2019-07-16 15:00:00,99.42,99.54,99.4,99.45,102348.54343903066,91.0118,91.1217,90.9935,91.0393,102348.5434
2019-07-16 15:30:00,99.46,99.51,99.28,99.4,257117.813869554,91.0484,91.0942,90.8837,90.9935,257117.8139
2019-07-17 09:30:00,99.23,99.48,98.94,99.37,101178.13869554008,90.8379,91.0668,90.5724,90.9661,101178.1387
2019-07-17 10:00:00,99.38,99.38,99.05,99.07,67089.45604537251,90.9752,90.9752,90.6731,90.6914,67089.456
2019-07-17 10:30:00,99.05,99.19,98.67,98.81,113677.49419953595,90.6731,90.8013,90.3253,90.4534,113677.4942
2019-07-17 11:00:00,98.82,99.11,98.81,98.87,54242.072699149256,90.4626,90.728,90.4534,90.5083,54242.0727
2019-07-17 11:30:00,98.9,98.93,98.65,98.65,44644.23820572312,90.5358,90.5633,90.3069,90.3069,44644.2382
2019-07-17 12:00:00,98.64,98.67,98.08,98.18,71657.64372260892,90.2978,90.3253,89.7852,89.8767,71657.6437
2019-07-17 12:30:00,98.19,98.25,98.12,98.16,36078.88631090487,89.8859,89.9408,89.8218,89.8584,36078.8863
2019-07-17 13:00:00,98.19,98.4,98.19,98.24,37476.15364784738,89.8859,90.0781,89.8859,89.9316,37476.1536
2019-07-17 13:30:00,98.24,98.32,98.06,98.08,55913.89533384892,89.9316,90.0049,89.7668,89.7852,55913.8953
2019-07-17 14:00:00,98.1,98.1,97.53,97.7,100052.84867233822,89.8035,89.8035,89.2817,89.4373,100052.8487
2019-07-17 14:30:00,97.7,97.8,97.52,97.59,61023.45965455013,89.4373,89.5288,89.2725,89.3366,61023.4597
2019-07-17 15:00:00,97.59,97.59,97.28,97.29,75778.55117298271,89.3366,89.3366,89.0528,89.062,75778.5512
2019-07-17 15:30:00,97.29,97.51,97.08,97.11,246151.0698633668,89.062,89.2634,88.8697,88.8972,246151.0699
2019-07-18 09:30:00,96.37,97.11,96.21,96.97,102909.25496261922,88.2198,88.8972,88.0733,88.769,102909.255
2019-07-18 10:00:00,96.95,97.51,96.53,97.28,91946.3779324568,88.7507,89.2634,88.3662,89.0528,91946.3779
2019-07-18 10:30:00,97.39,97.46,97.13,97.33,40305.49110595514,89.1535,89.2176,88.9155,89.0986,40305.4911
2019-07-18 11:00:00,97.38,97.43,97.07,97.09,26751.74013921113,89.1444,89.1901,88.8606,88.8789,26751.7401
2019-07-18 11:30:00,97.11,97.11,96.75,96.94,45060.58262438772,88.8972,88.8972,88.5676,88.7416,45060.5826
2019-07-18 12:00:00,96.94,97.18,96.92,97.15,22874.45217839649,88.7416,88.9613,88.7233,88.9338,22874.4522
2019-07-18 12:30:00,97.14,97.25,97.03,97.07,21679.55658674916,88.9247,89.0254,88.824,88.8606,21679.5566
2019-07-18 13:00:00,97.06,97.15,97.03,97.08,25476.92704305233,88.8514,88.9338,88.824,88.8697,25476.927
2019-07-18 13:30:00,97.11,97.13,96.85,96.9,30543.954627481307,88.8972,88.9155,88.6592,88.705,30543.9546
2019-07-18 14:00:00,96.9,97.03,96.8,97.0,44236.91673111626,88.705,88.824,88.6134,88.7965,44236.9167
2019-07-18 14:30:00,96.99,97.29,96.98,97.29,27710.7501933488,88.7873,89.062,88.7782,89.062,27710.7502
2019-07-18 15:00:00,97.27,97.36,96.97,97.08,42472.28667182263,89.0437,89.126,88.769,88.8697,42472.2867
2019-07-18 15:30:00,97.09,97.18,96.9,97.16,167608.91982469708,88.8789,88.9613,88.705,88.943,167608.9198
2019-07-19 09:30:00,97.53,97.88,97.36,97.46,75594.22531580304,89.2817,89.6021,89.126,89.2176,75594.2253
2019-07-19 10:00:00,97.48,97.82,97.47,97.72,20239.75251353441,89.2359,89.5471,89.2267,89.4556,20239.7525
2019-07-19 10:30:00,97.7,97.73,97.49,97.55,38313.998453209584,89.4373,89.4648,89.2451,89.3,38313.9985
2019-07-19 11:00:00,97.56,97.62,97.29,97.29,44554.00876514565,89.3091,89.3641,89.062,89.062,44554.0088
2019-07-19 11:30:00,97.31,97.38,97.15,97.27,36335.39572054653,89.0803,89.1444,88.9338,89.0437,36335.3957
2019-07-19 12:00:00,97.33,97.59,97.31,97.49,57646.30059293631,89.0986,89.3366,89.0803,89.2451,57646.3006
2019-07-19 12:30:00,97.48,97.48,97.32,97.42,31493.941737561225,89.2359,89.2359,89.0894,89.181,31493.9417
2019-07-19 13:00:00,97.43,97.47,97.32,97.37,42445.21783964939,89.1901,89.2267,89.0894,89.1352,42445.2178
2019-07-19 13:30:00,97.37,97.45,97.23,97.42,28097.447795823664,89.1352,89.2084,89.007,89.181,28097.4478
2019-07-19 14:00:00,97.39,97.42,97.05,97.06,44560.4537251869,89.1535,89.181,88.8423,88.8514,44560.4537
2019-07-19 14:30:00,97.06,97.14,96.81,96.91,42746.841969579786,88.8514,88.9247,88.6226,88.7141,42746.842
2019-07-19 15:00:00,96.9,96.9,96.54,96.7,63317.865429234334,88.705,88.705,88.3754,88.5219,63317.8654
2019-07-19 15:30:00,96.75,97.01,96.63,96.73,206290.28100025776,88.5676,88.8056,88.4578,88.5493,206290.281
2019-07-22 09:30:00,95.79,96.86,95.79,96.8,124508.8940448569,87.6888,88.6683,87.6888,88.6134,124508.894
2019-07-22 10:00:00,96.73,96.94,96.7,96.87,40506.57385924207,88.5493,88.7416,88.5219,88.6775,40506.5739
2019-07-22 10:30:00,96.89,96.95,96.41,96.69,36352.15261665377,88.6958,88.7507,88.2564,88.5127,36352.1526
2019-07-22 11:00:00,96.69,96.74,96.44,96.52,34367.10492394947,88.5127,88.5585,88.2839,88.3571,34367.1049
2019-07-22 11:30:00,96.52,96.83,96.49,96.73,38587.26475895849,88.3571,88.6409,88.3296,88.5493,38587.2648
2019-07-22 12:00:00,96.69,96.95,96.64,96.94,26426.91415313225,88.5127,88.7507,88.4669,88.7416,26426.9142
2019-07-22 12:30:00,96.93,96.98,96.66,96.92,57312.451662799685,88.7324,88.7782,88.4852,88.7233,57312.4517
2019-07-22 13:00:00,96.94,96.99,96.8,96.84,40839.13379737045,88.7416,88.7873,88.6134,88.65,40839.1338
2019-07-22 13:30:00,96.85,96.93,96.8,96.81,51941.22196442381,88.6592,88.7324,88.6134,88.6226,51941.222
2019-07-22 14:00:00,96.8,96.8,96.49,96.53,81541.63444186645,88.6134,88.6134,88.3296,88.3662,81541.6344
2019-07-22 14:30:00,96.53,96.56,96.33,96.34,132339.5204949729,88.3662,88.3937,88.1832,88.1923,132339.5205
2019-07-22 15:00:00,96.33,96.56,96.27,96.48,110101.8303686517,88.1832,88.3937,88.1282,88.3205,110101.8304
2019-07-22 15:30:00,96.47,96.63,96.34,96.59,249735.7566383088,88.3113,88.4578,88.1923,88.4212,249735.7566
2019-07-23 09:30:00,96.56,96.56,95.43,95.69,159613.3023975251,88.3937,88.3937,87.3593,87.5973,159613.3024
2019-07-23 10:00:00,95.66,95.66,95.07,95.49,223149.0074761536,87.5698,87.5698,87.0297,87.4142,223149.0075
2019-07-23 10:30:00,95.49,96.41,95.46,96.39,56769.78602732663,87.4142,88.2564,87.3867,88.2381,56769.786
2019-07-23 11:00:00,96.36,96.42,96.01,96.22,25915.18432585717,88.2106,88.2655,87.8902,88.0825,25915.1843
2019-07-23 11:30:00,96.2,96.24,95.97,95.99,78335.91131734982,88.0642,88.1008,87.8536,87.8719,78335.9113
2019-07-23 12:00:00,95.98,96.09,95.92,95.95,38932.71461716937,87.8628,87.9635,87.8078,87.8353,38932.7146
2019-07-23 12:30:00,95.94,96.21,95.94,96.08,36376.64346481051,87.8261,88.0733,87.8261,87.9543,36376.6435
2019-07-23 13:00:00,96.08,96.11,95.95,95.97,34833.7200309358,87.9543,87.9818,87.8353,87.8536,34833.72
2019-07-23 13:30:00,95.97,96.4,95.9,96.38,35550.39958752255,87.8536,88.2472,87.7895,88.2289,35550.3996
2019-07-23 14:00:00,96.41,96.41,96.17,96.26,59212.42588295952,88.2564,88.2564,88.0367,88.1191,59212.4259
2019-07-23 14:30:00,96.25,96.42,96.25,96.37,57219.644238205714,88.1099,88.2655,88.1099,88.2198,57219.6442
2019-07-23 15:00:00,96.38,96.57,96.34,96.56,163009.79633926268,88.2289,88.4029,88.1923,88.3937,163009.7963
2019-07-23 15:30:00,96.56,96.66,96.49,96.56,262982.72750708944,88.3937,88.4852,88.3296,88.3937,262982.7275
2019-07-24 09:30:00,95.89,96.98,95.53,96.64,118868.26501675688,87.7804,88.7782,87.4508,88.4669,118868.265
2019-07-24 10:00:00,96.61,96.64,96.28,96.28,60698.63366847125,88.4395,88.4669,88.1374,88.1374,60698.6337
2019-07-24 10:30:00,96.26,96.37,96.08,96.25,99996.13302397524,88.1191,88.2198,87.9543,88.1099,99996.133
2019-07-24 11:00:00,96.24,96.26,96.02,96.11,86698.8914668729,88.1008,88.1191,87.8994,87.9818,86698.8915
2019-07-24 11:30:00,96.13,96.37,95.97,96.0,80537.50966744006,88.0001,88.2198,87.8536,87.8811,80537.5097
2019-07-24 12:00:00,96.0,96.02,95.83,95.87,50821.08790925496,87.8811,87.8994,87.7254,87.7621,50821.0879
2019-07-24 12:30:00,95.9,96.11,95.88,96.04,64156.99922660479,87.7895,87.9818,87.7712,87.9177,64156.9992
2019-07-24 13:00:00,96.07,96.12,95.98,96.0,37500.64449600412,87.9451,87.9909,87.8628,87.8811,37500.6445
2019-07-24 13:30:00,96.01,96.12,95.97,96.02,61374.06548079401,87.8902,87.9909,87.8536,87.8994,61374.0655
2019-07-24 14:00:00,96.02,96.21,96.02,96.11,65804.3310131477,87.8994,88.0733,87.8994,87.9818,65804.331
2019-07-24 14:30:00,96.11,96.35,96.11,96.34,78830.88424851764,87.9818,88.2015,87.9818,88.1923,78830.8842
2019-07-24 15:00:00,96.32,96.42,96.28,96.42,68453.20959010054,88.174,88.2655,88.1374,88.2655,68453.2096
2019-07-24 15:30:00,96.42,96.47,96.2,96.27,308475.12245424074,88.2655,88.3113,88.0642,88.1282,308475.1225
2019-07-25 09:30:00,96.35,96.35,95.07,95.63,116227.12039185356,88.2015,88.2015,87.0297,87.5424,116227.1204
2019-07-25 10:00:00,95.63,95.86,95.51,95.86,81639.59783449341,87.5424,87.7529,87.4325,87.7529,81639.5978
2019-07-25 10:30:00,95.86,96.17,95.8,95.89,122362.7223511214,87.7529,88.0367,87.698,87.7804,122362.7224
2019-07-25 11:00:00,95.87,96.04,95.66,95.7,56768.49703531837,87.7621,87.9177,87.5698,87.6064,56768.497
2019-07-25 11:30:00,95.65,95.68,95.26,95.32,76425.62516112399,87.5607,87.5881,87.2036,87.2586,76425.6252
2019-07-25 12:00:00,95.34,95.42,95.13,95.4,86553.2353699407,87.2769,87.3501,87.0846,87.3318,86553.2354
2019-07-25 12:30:00,95.4,95.48,95.0,95.15,58497.03531838102,87.3318,87.405,86.9656,87.103,58497.0353
2019-07-25 13:00:00,95.13,95.21,94.95,95.0,61401.13431296725,87.0846,87.1579,86.9199,86.9656,61401.1343
2019-07-25 13:30:00,95.04,95.35,95.0,95.17,43107.75973188966,87.0023,87.286,86.9656,87.1213,43107.7597
2019-07-25 14:00:00,95.17,95.39,95.15,95.3,53219.90203660737,87.1213,87.3227,87.103,87.2403,53219.902
2019-07-25 14:30:00,95.3,95.3,94.94,95.0,65083.78448053621,87.2403,87.2403,86.9107,86.9656,65083.7845
2019-07-25 15:00:00,95.0,95.14,94.9,95.09,88584.68677494199,86.9656,87.0938,86.8741,87.048,88584.6868
2019-07-25 15:30:00,95.08,95.13,94.87,95.0,286180.7166795565,87.0389,87.0846,86.8466,86.9656,286180.7167
2019-07-26 09:30:00,95.15,95.24,94.68,95.02,75794.01907708171,87.103,87.1853,86.6727,86.9839,75794.0191
2019-07-26 10:00:00,95.02,95.05,94.79,94.91,89200.82495488528,86.9839,87.0114,86.7734,86.8832,89200.825
2019-07-26 10:30:00,94.9,94.99,94.44,94.93,156291.56999226604,86.8741,86.9565,86.453,86.9016,156291.57
2019-07-26 11:00:00,94.92,95.11,94.89,95.01,69709.97679814385,86.8924,87.0663,86.8649,86.9748,69709.9768
2019-07-26 11:30:00,95.01,95.02,94.66,94.94,59591.389533384885,86.9748,86.9839,86.6544,86.9107,59591.3895
2019-07-26 12:00:00,94.94,95.12,94.89,95.08,86829.0796597061,86.9107,87.0755,86.8649,87.0389,86829.0797
2019-07-26 12:30:00,95.08,95.35,95.07,95.33,71760.76308326887,87.0389,87.286,87.0297,87.2677,71760.7631
2019-07-26 13:00:00,95.34,95.41,95.19,95.19,85159.83500902294,87.2769,87.341,87.1396,87.1396,85159.835
2019-07-26 13:30:00,95.19,95.23,95.01,95.09,42996.9064191802,87.1396,87.1762,86.9748,87.048,42996.9064
2019-07-26 14:00:00,95.08,95.18,95.01,95.15,54226.60479505026,87.0389,87.1304,86.9748,87.103,54226.6048
2019-07-26 14:30:00,95.16,95.21,95.07,95.18,82124.25882959524,87.1121,87.1579,87.0297,87.1304,82124.2588
2019-07-26 15:00:00,95.18,95.23,95.02,95.03,76892.24026811033,87.1304,87.1762,86.9839,86.9931,76892.2403
2019-07-26 15:30:00,95.02,95.15,94.99,95.06,248968.8063934004,86.9839,87.103,86.9565,87.0206,248968.8064
2019-07-29 09:30:00,95.04,95.17,94.73,94.99,78647.84738334622,87.0023,87.1213,86.7185,86.9565,78647.8474
2019-07-29 10:00:00,95.01,95.12,94.84,94.86,69203.40293890177,86.9748,87.0755,86.8192,86.8375,69203.4029
2019-07-29 10:30:00,94.86,95.09,94.85,94.92,79926.52745552977,86.8375,87.048,86.8283,86.8924,79926.5275
2019-07-29 11:00:00,94.93,95.2,94.85,95.18,82410.41505542665,86.9016,87.1487,86.8283,87.1304,82410.4151
2019-07-29 11:30:00,95.18,95.23,95.08,95.13,60828.82186130445,87.1304,87.1762,87.0389,87.0846,60828.8219
2019-07-29 12:00:00,95.12,95.12,94.99,95.06,49475.380252642426,87.0755,87.0755,86.9565,87.0206,49475.3803
2019-07-29 12:30:00,95.07,95.14,94.9,94.97,49105.43954627481,87.0297,87.0938,86.8741,86.9382,49105.4395
2019-07-29 13:00:00,94.96,94.99,94.73,94.76,40085.07347254446,86.929,86.9565,86.7185,86.7459,40085.0735
2019-07-29 13:30:00,94.76,94.9,94.71,94.88,61969.5797886053,86.7459,86.8741,86.7002,86.8558,61969.5798
2019-07-29 14:00:00,94.89,94.89,94.62,94.69,57693.99329724155,86.8649,86.8649,86.6178,86.6819,57693.9933
2019-07-29 14:30:00,94.69,94.69,94.44,94.51,88847.6411446249,86.6819,86.6819,86.453,86.5171,88847.6411
2019-07-29 15:00:00,94.49,94.52,94.31,94.41,87206.75431812322,86.4988,86.5262,86.334,86.4255,87206.7543
2019-07-29 15:30:00,94.45,94.83,94.42,94.8,241899.9742201598,86.4622,86.81,86.4347,86.7826,241899.9742
2019-07-30 09:30:00,94.9,96.28,93.3,96.28,280215.26166537765,86.8741,88.1374,85.4094,88.1374,280215.2617
2019-07-30 10:00:00,96.26,97.59,96.18,97.54,258290.79659706107,88.1191,89.3366,88.0458,89.2908,258290.7966
2019-07-30 10:30:00,97.54,97.7,96.41,96.59,137049.49729311676,89.2908,89.4373,88.2564,88.4212,137049.4973
2019-07-30 11:00:00,96.59,97.46,96.48,97.38,99537.2518690384,88.4212,89.2176,88.3205,89.1444,99537.2519
2019-07-30 11:30:00,97.4,97.46,96.91,96.98,90256.50940964164,89.1627,89.2176,88.7141,88.7782,90256.5094
2019-07-30 12:00:00,97.0,97.75,96.96,97.71,104974.220159835,88.7965,89.4831,88.7599,89.4464,104974.2202
2019-07-30 12:30:00,97.7,97.98,97.64,97.84,109706.10982211908,89.4373,89.6936,89.3824,89.5655,109706.1098
2019-07-30 13:00:00,97.84,98.15,97.66,98.06,109205.98092291829,89.5655,89.8492,89.4007,89.7668,109205.9809
2019-07-30 13:30:00,98.06,98.61,97.91,98.58,163678.7831915442,89.7668,90.2703,89.6295,90.2429,163678.7832
2019-07-30 14:00:00,98.57,98.68,98.32,98.57,155730.85846867747,90.2337,90.3344,90.0049,90.2337,155730.8585
2019-07-30 14:30:00,98.57,98.58,98.15,98.37,194331.01314771845,90.2337,90.2429,89.8492,90.0506,194331.0131
2019-07-30 15:00:00,98.39,98.68,98.34,98.46,208914.66872905387,90.0689,90.3344,90.0232,90.133,208914.6687
2019-07-30 15:30:00,98.46,98.48,97.93,98.21,553152.8744521784,90.133,90.1513,89.6478,89.9042,553152.8745
2019-07-31 09:30:00,97.89,97.93,96.78,97.5,345058.0046403712,89.6112,89.6478,88.5951,89.2542,345058.0046
2019-07-31 10:00:00,97.5,97.52,97.18,97.2,177906.6769786027,89.2542,89.2725,88.9613,88.9796,177906.677
2019-07-31 10:30:00,97.18,97.24,96.63,96.91,147817.7365300335,88.9613,89.0162,88.4578,88.7141,147817.7365
2019-07-31 11:00:00,96.89,97.13,96.86,97.06,73352.66821345707,88.6958,88.9155,88.6683,88.8514,73352.6682
2019-07-31 11:30:00,97.07,97.42,96.97,97.3,58426.14075792729,88.8606,89.181,88.769,89.0711,58426.1408
2019-07-31 12:00:00,97.29,97.42,97.23,97.39,41237.43232791956,89.062,89.181,89.007,89.1535,41237.4323
2019-07-31 12:30:00,97.41,97.46,97.19,97.45,43731.63186388244,89.1718,89.2176,88.9704,89.2084,43731.6319
2019-07-31 13:00:00,97.46,97.54,97.4,97.5,60917.76230987367,89.2176,89.2908,89.1627,89.2542,60917.7623
2019-07-31 13:30:00,97.49,97.52,96.97,97.16,59811.80716679556,89.2451,89.2725,88.769,88.943,59811.8072
2019-07-31 14:00:00,97.13,97.13,96.72,96.98,82911.83294663572,88.9155,88.9155,88.5402,88.7782,82911.8329
2019-07-31 14:30:00,96.96,97.07,95.01,96.11,132192.57540603247,88.7599,88.8606,86.9748,87.9818,132192.5754
2019-07-31 15:00:00,96.12,96.72,95.97,96.62,178894.04485692186,87.9909,88.5402,87.8536,88.4486,178894.0449
2019-07-31 15:30:00,96.6,96.66,95.92,95.94,324400.6187161639,88.4303,88.4852,87.8078,87.8261,324400.6187
2019-08-01 09:30:00,95.59,95.88,95.18,95.43,127655.32353699404,87.5057,87.7712,87.1304,87.3593,127655.3235
2019-08-01 10:00:00,95.44,96.23,95.38,96.14,70930.65222995616,87.3684,88.0916,87.3135,88.0092,70930.6522
2019-08-01 10:30:00,96.15,96.66,96.09,96.65,36452.69399329724,88.0184,88.4852,87.9635,88.4761,36452.694
2019-08-01 11:00:00,96.62,96.96,96.6,96.89,36929.62103634957,88.4486,88.7599,88.4303,88.6958,36929.621
2019-08-01 11:30:00,96.9,97.22,96.67,97.22,57278.93787058519,88.705,88.9979,88.4944,88.9979,57278.9379
2019-08-01 12:00:00,97.18,97.18,96.7,96.7,45210.10569734467,88.9613,88.9613,88.5219,88.5219,45210.1057
2019-08-01 12:30:00,96.71,96.94,96.67,96.8,36911.57514823408,88.531,88.7416,88.4944,88.6134,36911.5751
2019-08-01 13:00:00,96.8,96.83,95.88,95.9,53758.70069605568,88.6134,88.6409,87.7712,87.7895,53758.7007
2019-08-01 13:30:00,95.86,96.18,94.57,95.03,88790.92549626192,87.7529,88.0458,86.572,86.9931,88790.9255
2019-08-01 14:00:00,95.06,95.09,94.51,94.8,61693.7354988399,87.0206,87.048,86.5171,86.7826,61693.7355
2019-08-01 14:30:00,94.78,95.07,94.38,94.68,43676.20520752771,86.7642,87.0297,86.3981,86.6727,43676.2052
2019-08-01 15:00:00,94.7,95.03,94.38,94.94,51015.72570250064,86.691,86.9931,86.3981,86.9107,51015.7257
2019-08-01 15:30:00,94.88,94.93,94.18,94.49,252336.9425109564,86.8558,86.9016,86.215,86.4988,252336.9425
2019-08-02 09:30:00,94.09,94.14,93.03,93.59,84835.00902294405,86.1326,86.1784,85.1622,85.6749,84835.009
2019-08-02 10:00:00,93.52,93.97,93.47,93.88,96832.94663573084,85.6108,86.0227,85.565,85.9404,96832.9466
2019-08-02 10:30:00,93.87,93.88,93.56,93.63,64182.77906676978,85.9312,85.9404,85.6474,85.7115,64182.7791
2019-08-02 11:00:00,93.6,94.12,93.51,93.94,95503.99587522556,85.684,86.1601,85.6017,85.9953,95503.9959
2019-08-02 11:30:00,93.98,94.35,93.97,94.21,195086.3624645527,86.0319,86.3706,86.0227,86.2425,195086.3625
2019-08-02 12:00:00,94.23,94.55,94.16,94.3,56804.58881154936,86.2608,86.5537,86.1967,86.3248,56804.5888
2019-08-02 12:30:00,94.28,94.29,93.78,93.78,39336.16911575148,86.3065,86.3157,85.8488,85.8488,39336.1691
2019-08-02 13:00:00,93.77,93.8,93.57,93.71,32638.566640886824,85.8397,85.8671,85.6566,85.7847,32638.5666
2019-08-02 13:30:00,93.71,93.71,93.48,93.49,43616.91157514823,85.7847,85.7847,85.5742,85.5833,43616.9116
2019-08-02 14:00:00,93.5,94.0,93.44,93.86,48613.04459912348,85.5925,86.0502,85.5376,85.9221,48613.0446
2019-08-02 14:30:00,93.83,93.99,93.67,93.87,52517.401392111366,85.8946,86.0411,85.7481,85.9312,52517.4014
2019-08-02 15:00:00,93.9,94.45,93.82,94.2,163806.3934003609,85.9587,86.4622,85.8854,86.2333,163806.3934
2019-08-02 15:30:00,94.2,94.49,93.59,93.78,255095.38540861043,86.2333,86.4988,85.6749,85.8488,255095.3854
2019-08-05 09:30:00,92.45,92.79,91.95,92.35,117175.81850992524,84.6313,84.9425,84.1736,84.5398,117175.8185
2019-08-05 10:00:00,92.23,92.65,92.09,92.4,62157.77262180974,84.4299,84.8144,84.3017,84.5855,62157.7726
2019-08-05 10:30:00,92.3,92.44,92.03,92.3,108913.37973704562,84.494,84.6221,84.2468,84.494,108913.3797
2019-08-05 11:00:00,92.23,92.62,92.18,92.51,41285.1250322248,84.4299,84.7869,84.3841,84.6862,41285.125
2019-08-05 11:30:00,92.51,92.6,92.28,92.33,41728.53828306264,84.6862,84.7686,84.4757,84.5214,41728.5383
2019-08-05 12:00:00,92.33,92.53,92.21,92.25,40621.29414797628,84.5214,84.7045,84.4116,84.4482,40621.2941
2019-08-05 12:30:00,92.23,92.32,91.79,91.84,75116.00928074245,84.4299,84.5123,84.0271,84.0729,75116.0093
2019-08-05 13:00:00,91.88,92.1,91.82,91.92,58654.29234338747,84.1095,84.3109,84.0546,84.1461,58654.2923
2019-08-05 13:30:00,91.89,92.1,91.66,91.72,74934.26140757927,84.1187,84.3109,83.9081,83.963,74934.2614
2019-08-05 14:00:00,91.72,91.89,91.3,91.31,96778.80897138437,83.963,84.1187,83.5786,83.5877,96778.809
2019-08-05 14:30:00,91.3,91.5,91.01,91.1,91309.61588038152,83.5786,83.7616,83.3131,83.3955,91309.6159
2019-08-05 15:00:00,91.1,91.56,90.71,91.37,158243.10389275584,83.3955,83.8166,83.0385,83.6426,158243.1039
2019-08-05 15:30:00,91.36,91.73,91.22,91.51,385329.98195411183,83.6335,83.9722,83.5053,83.7708,385329.982
2019-08-06 09:30:00,92.09,92.75,91.98,92.33,86715.64836298014,84.3017,84.9059,84.201,84.5214,86715.6484
2019-08-06 10:00:00,92.3,92.49,91.82,92.08,46459.138953338486,84.494,84.6679,84.0546,84.2926,46459.139
2019-08-06 10:30:00,92.06,92.48,92.0,92.27,38415.8288218613,84.2743,84.6588,84.2194,84.4665,38415.8288
2019-08-06 11:00:00,92.24,92.25,91.85,92.05,98539.57205465324,84.4391,84.4482,84.082,84.2651,98539.5721
2019-08-06 11:30:00,92.06,92.15,91.7,92.09,68810.26037638566,84.2743,84.3567,83.9447,84.3017,68810.2604
2019-08-06 12:00:00,92.16,92.22,91.87,91.91,22017.272492910542,84.3658,84.4207,84.1003,84.137,22017.2725
2019-08-06 12:30:00,91.91,92.03,91.84,91.98,31465.58391337973,84.137,84.2468,84.0729,84.201,31465.5839
2019-08-06 13:00:00,92.0,92.21,91.99,92.12,37683.68136117556,84.2194,84.4116,84.2102,84.3292,37683.6814
2019-08-06 13:30:00,92.12,92.3,92.05,92.21,33076.82392369167,84.3292,84.494,84.2651,84.4116,33076.8239
2019-08-06 14:00:00,92.2,92.61,92.01,92.6,80853.31270946118,84.4024,84.7778,84.2285,84.7686,80853.3127
2019-08-06 14:30:00,92.59,92.7,92.23,92.25,27785.51172982727,84.7595,84.8602,84.4299,84.4482,27785.5117
2019-08-06 15:00:00,92.27,92.67,92.24,92.53,50514.30781129156,84.4665,84.8327,84.4391,84.7045,50514.3078
2019-08-06 15:30:00,92.52,92.89,92.4,92.74,150235.88553750966,84.6954,85.0341,84.5855,84.8968,150235.8855
2019-08-07 09:30:00,91.68,92.43,91.47,91.67,174748.6465583913,83.9264,84.613,83.7342,83.9173,174748.6466
2019-08-07 10:00:00,91.61,92.15,91.37,91.81,91038.92755864911,83.8623,84.3567,83.6426,84.0454,91038.9276
2019-08-07 10:30:00,91.84,92.48,91.84,92.32,63128.38360402165,84.0729,84.6588,84.0729,84.5123,63128.3836
2019-08-07 11:00:00,92.32,92.41,91.89,92.0,58325.59938128383,84.5123,84.5947,84.1187,84.2194,58325.5994
2019-08-07 11:30:00,91.96,92.24,91.81,92.08,73627.22351121422,84.1827,84.4391,84.0454,84.2926,73627.2235
2019-08-07 12:00:00,92.1,92.11,91.66,91.9,65617.42717195152,84.3109,84.3201,83.9081,84.1278,65617.4272
2019-08-07 12:30:00,91.88,92.06,91.8,91.92,295213.9726733694,84.1095,84.2743,84.0363,84.1461,295213.9727
2019-08-07 13:00:00,91.93,92.36,91.9,92.1,70248.77545759216,84.1553,84.5489,84.1278,84.3109,70248.7755
2019-08-07 13:30:00,92.11,92.38,92.11,92.13,44752.51353441608,84.3201,84.5672,84.3201,84.3384,44752.5135
2019-08-07 14:00:00,92.14,92.36,92.03,92.26,65366.07373034286,84.3475,84.5489,84.2468,84.4574,65366.0737
2019-08-07 14:30:00,92.24,92.46,92.18,92.44,81357.30858468676,84.4391,84.6405,84.3841,84.6221,81357.3086
2019-08-07 15:00:00,92.44,92.6,92.2,92.6,105610.98221191028,84.6221,84.7686,84.4024,84.7686,105610.9822
2019-08-07 15:30:00,92.6,92.82,92.27,92.49,240256.50940964164,84.7686,84.97,84.4665,84.6679,240256.5094
2019-08-08 09:30:00,93.3,94.03,93.24,93.54,83891.46687290538,85.4094,86.0777,85.3545,85.6291,83891.4669
2019-08-08 10:00:00,93.51,93.61,93.31,93.54,55313.22505800463,85.6017,85.6932,85.4186,85.6291,55313.2251
2019-08-08 10:30:00,93.55,93.62,93.32,93.47,41590.61613817994,85.6383,85.7023,85.4277,85.565,41590.6161
2019-08-08 11:00:00,93.44,93.64,93.17,93.61,49887.85769528229,85.5376,85.7207,85.2904,85.6932,49887.8577
2019-08-08 11:30:00,93.56,93.82,93.51,93.75,41803.29981954111,85.6474,85.8854,85.6017,85.8214,41803.2998
2019-08-08 12:00:00,93.79,93.86,93.69,93.7,39561.74271719515,85.858,85.9221,85.7664,85.7756,39561.7427
2019-08-08 12:30:00,93.72,93.93,93.67,93.93,49355.50399587522,85.7939,85.9861,85.7481,85.9861,49355.504
2019-08-08 13:00:00,93.99,94.06,93.52,93.55,25607.115235885536,86.0411,86.1051,85.6108,85.6383,25607.1152
2019-08-08 13:30:00,93.55,93.67,93.47,93.58,32405.259087393653,85.6383,85.7481,85.565,85.6657,32405.2591
2019-08-08 14:00:00,93.56,93.56,93.39,93.42,30781.129156999225,85.6474,85.6474,85.4918,85.5193,30781.1292
2019-08-08 14:30:00,93.48,93.65,93.41,93.6,47842.22737819025,85.5742,85.7298,85.5101,85.684,47842.2274
2019-08-08 15:00:00,93.66,93.77,93.52,93.72,52206.754318123225,85.739,85.8397,85.6108,85.7939,52206.7543
2019-08-08 15:30:00,93.72,94.08,93.68,93.86,174682.9079659706,85.7939,86.1234,85.7573,85.9221,174682.908
2019-08-09 09:30:00,93.29,93.7,92.93,93.03,88958.49445733435,85.4003,85.7756,85.0707,85.1622,88958.4945
2019-08-09 10:00:00,93.06,93.2,92.61,92.75,84443.15545243619,85.1897,85.3179,84.7778,84.9059,84443.1555
2019-08-09 10:30:00,92.75,92.89,92.55,92.72,42384.63521526166,84.9059,85.0341,84.7228,84.8785,42384.6352
2019-08-09 11:00:00,92.73,92.75,92.35,92.38,39762.82547048208,84.8876,84.9059,84.5398,84.5672,39762.8255
2019-08-09 11:30:00,92.38,92.58,92.27,92.36,34221.448827017266,84.5672,84.7503,84.4665,84.5489,34221.4488
2019-08-09 12:00:00,92.35,92.67,92.35,92.51,61814.90074761536,84.5398,84.8327,84.5398,84.6862,61814.9007
2019-08-09 12:30:00,92.51,93.18,92.46,92.85,35284.86723382315,84.6862,85.2996,84.6405,84.9975,35284.8672
2019-08-09 13:00:00,92.8,93.2,92.8,93.1,27141.0157257025,84.9517,85.3179,84.9517,85.2263,27141.0157
2019-08-09 13:30:00,93.12,93.22,92.89,92.91,42067.54318123227,85.2446,85.3362,85.0341,85.0524,42067.5432
2019-08-09 14:00:00,92.91,92.96,92.78,92.8,32883.475122454234,85.0524,85.0982,84.9334,84.9517,32883.4751
2019-08-09 14:30:00,92.82,92.9,92.62,92.86,37272.49291054395,84.97,85.0432,84.7869,85.0066,37272.4929
2019-08-09 15:00:00,92.82,93.2,92.79,92.96,40685.74374838876,84.97,85.3179,84.9425,85.0982,40685.7437
2019-08-09 15:30:00,92.94,93.1,92.56,92.62,142763.598865687,85.0799,85.2263,84.732,84.7869,142763.5989
2019-08-12 09:30:00,92.27,92.32,91.78,91.97,98588.55375096672,84.4665,84.5123,84.018,84.1919,98588.5538
2019-08-12 10:00:00,92.06,92.37,91.71,92.05,93011.08533127094,84.2743,84.5581,83.9539,84.2651,93011.0853
2019-08-12 10:30:00,92.07,92.27,91.96,92.06,71835.52461974735,84.2834,84.4665,84.1827,84.2743,71835.5246
2019-08-12 11:00:00,92.03,92.06,91.59,91.78,72596.02990461458,84.2468,84.2743,83.844,84.018,72596.0299
2019-08-12 11:30:00,91.75,91.82,91.42,91.72,79463.77932456818,83.9905,84.0546,83.6884,83.963,79463.7793
2019-08-12 12:00:00,91.7,91.8,91.49,91.76,150680.58778035574,83.9447,84.0363,83.7525,83.9997,150680.5878
2019-08-12 12:30:00,91.78,92.13,91.71,91.77,52552.2041763341,84.018,84.3384,83.9539,84.0088,52552.2042
2019-08-12 13:00:00,91.81,91.82,91.59,91.77,32816.44753802526,84.0454,84.0546,83.844,84.0088,32816.4475
2019-08-12 13:30:00,91.75,91.75,91.35,91.44,56666.66666666666,83.9905,83.9905,83.6243,83.7067,56666.6667
2019-08-12 14:00:00,91.44,91.61,91.37,91.39,62146.17169373549,83.7067,83.8623,83.6426,83.6609,62146.1717
2019-08-12 14:30:00,91.39,91.47,91.1,91.22,63903.067800979625,83.6609,83.7342,83.3955,83.5053,63903.0678
2019-08-12 15:00:00,91.26,91.44,91.23,91.32,43185.09925238463,83.5419,83.7067,83.5145,83.5969,43185.0993
2019-08-12 15:30:00,91.32,91.37,91.2,91.34,60649.65197215776,83.5969,83.6426,83.487,83.6152,60649.652
2019-08-13 09:30:00,91.13,93.56,90.91,93.55,71821.3457076566,83.4229,85.6474,83.2215,85.6383,71821.3457
2019-08-13 10:00:00,93.55,93.66,93.02,93.6,91968.29079659704,85.6383,85.739,85.1531,85.684,91968.2908
2019-08-13 10:30:00,93.63,93.69,93.18,93.21,78049.75509151843,85.7115,85.7664,85.2996,85.327,78049.7551
2019-08-13 11:00:00,93.19,93.42,92.96,93.01,71528.74452178396,85.3087,85.5193,85.0982,85.1439,71528.7445
2019-08-13 11:30:00,93.0,93.52,92.93,93.52,46425.62516112399,85.1348,85.6108,85.0707,85.6108,46425.6252
2019-08-13 12:00:00,93.54,93.76,93.4,93.59,44526.93993297241,85.6291,85.8305,85.501,85.6749,44526.9399
2019-08-13 12:30:00,93.55,93.58,93.28,93.35,41277.3910801753,85.6383,85.6657,85.3911,85.4552,41277.3911
2019-08-13 13:00:00,93.31,93.54,93.07,93.22,26885.79530806909,85.4186,85.6291,85.1989,85.3362,26885.7953
2019-08-13 13:30:00,93.24,93.32,92.97,93.25,38570.50786285125,85.3545,85.4277,85.1073,85.3636,38570.5079
2019-08-13 14:00:00,93.27,93.36,93.15,93.36,42108.79092549626,85.3819,85.4643,85.2721,85.4643,42108.7909
2019-08-13 14:30:00,93.38,93.43,93.24,93.31,35402.16550657385,85.4826,85.5284,85.3545,85.4186,35402.1655
2019-08-13 15:00:00,93.31,93.33,93.14,93.32,62188.708430007726,85.4186,85.4369,85.2629,85.4277,62188.7084
2019-08-13 15:30:00,93.31,93.45,93.2,93.27,253004.64037122967,85.4186,85.5467,85.3179,85.3819,253004.6404
2019-08-14 09:30:00,91.72,92.19,91.59,91.85,86608.66202629542,83.963,84.3933,83.844,84.082,86608.662
2019-08-14 10:00:00,91.83,91.99,91.54,91.75,45001.288992008245,84.0637,84.2102,83.7983,83.9905,45001.289
2019-08-14 10:30:00,91.82,91.82,91.24,91.27,44904.61459138953,84.0546,84.0546,83.5236,83.5511,44904.6146
2019-08-14 11:00:00,91.24,91.28,90.85,91.15,45328.69296210363,83.5236,83.5602,83.1666,83.4412,45328.693
2019-08-14 11:30:00,91.16,91.23,90.47,90.56,31679.55658674916,83.4504,83.5145,82.8188,82.9011,31679.5566
2019-08-14 12:00:00,90.5,90.68,90.36,90.54,42220.93323021397,82.8462,83.011,82.7181,82.8828,42220.9332
2019-08-14 12:30:00,90.54,90.67,90.28,90.34,46818.76772364011,82.8828,83.0018,82.6448,82.6997,46818.7677
2019-08-14 13:00:00,90.3,90.61,90.15,90.47,34314.25625161124,82.6631,82.9469,82.5258,82.8188,34314.2563
2019-08-14 13:30:00,90.45,90.7,90.36,90.44,38866.97602474864,82.8004,83.0293,82.7181,82.7913,38866.976
2019-08-14 14:00:00,90.45,90.65,90.23,90.3,40250.06444960041,82.8004,82.9835,82.599,82.6631,40250.0644
2019-08-14 14:30:00,90.3,90.37,89.89,90.21,53752.25573601443,82.6631,82.7272,82.2878,82.5807,53752.2557
2019-08-14 15:00:00,90.19,90.57,89.98,90.4,64717.71075019334,82.5624,82.9103,82.3702,82.7547,64717.7108
2019-08-14 15:30:00,90.25,90.55,90.02,90.22,144947.15132766176,82.6174,82.892,82.4068,82.5899,144947.1513
2019-08-15 09:30:00,90.27,90.6,89.93,90.44,56341.840680587775,82.6357,82.9378,82.3244,82.7913,56341.8407
2019-08-15 10:00:00,90.44,90.99,90.34,90.65,46711.781386955394,82.7913,83.2948,82.6997,82.9835,46711.7814
2019-08-15 10:30:00,90.61,91.12,90.47,90.78,93306.26450116008,82.9469,83.4138,82.8188,83.1025,93306.2645
2019-08-15 11:00:00,90.75,90.78,90.33,90.5,58392.62696571281,83.0751,83.1025,82.6906,82.8462,58392.627
2019-08-15 11:30:00,90.5,90.55,90.22,90.44,79229.18277906676,82.8462,82.892,82.5899,82.7913,79229.1828
2019-08-15 12:00:00,90.44,90.65,90.37,90.44,32922.14488270172,82.7913,82.9835,82.7272,82.7913,32922.1449
2019-08-15 12:30:00,90.42,90.46,90.16,90.25,30921.629285898423,82.773,82.8096,82.535,82.6174,30921.6293
2019-08-15 13:00:00,90.23,90.45,90.16,90.21,25726.99149265274,82.599,82.8004,82.535,82.5807,25726.9915
2019-08-15 13:30:00,90.18,90.26,89.64,89.81,35232.01856148492,82.5533,82.6265,82.0589,82.2146,35232.0186
2019-08-15 14:00:00,89.8,90.43,89.75,90.22,45891.98246970868,82.2054,82.7821,82.1596,82.5899,45891.9825
2019-08-15 14:30:00,90.23,90.33,90.12,90.16,101439.80407321472,82.599,82.6906,82.4984,82.535,101439.8041
2019-08-15 15:00:00,90.17,90.46,90.17,90.38,49489.559164733175,82.5441,82.8096,82.5441,82.7364,49489.5592
2019-08-15 15:30:00,90.36,90.48,90.3,90.35,223388.75998968803,82.7181,82.8279,82.6631,82.7089,223388.76
2019-08-16 09:30:00,91.35,91.78,91.0,91.28,212188.7084300077,83.6243,84.018,83.3039,83.5602,212188.7084
2019-08-16 10:00:00,91.32,91.99,91.27,91.71,114151.84325857178,83.5969,84.2102,83.5511,83.9539,114151.8433
2019-08-16 10:30:00,91.7,92.17,91.62,92.17,78334.62232534157,83.9447,84.375,83.8715,84.375,78334.6223
2019-08-16 11:00:00,92.13,92.17,91.69,91.78,57990.46145913895,84.3384,84.375,83.9356,84.018,57990.4615
2019-08-16 11:30:00,91.74,91.89,91.66,91.81,35181.747873163185,83.9813,84.1187,83.9081,84.0454,35181.7479
2019-08-16 12:00:00,91.81,91.83,91.68,91.8,24077.08172209332,84.0454,84.0637,83.9264,84.0363,24077.0817
2019-08-16 12:30:00,91.79,91.83,91.51,91.53,35155.96803299819,84.0271,84.0637,83.7708,83.7891,35155.968
2019-08-16 13:00:00,91.54,91.85,91.51,91.83,89556.58674916215,83.7983,84.082,83.7708,84.0637,89556.5867
2019-08-16 13:30:00,91.83,91.93,91.75,91.83,40159.835009022936,84.0637,84.1553,83.9905,84.0637,40159.835
2019-08-16 14:00:00,91.83,91.91,91.67,91.71,24026.811033771588,84.0637,84.137,83.9173,83.9539,24026.811
2019-08-16 14:30:00,91.65,91.72,91.48,91.51,37529.00232018561,83.899,83.963,83.7433,83.7708,37529.0023
2019-08-16 15:00:00,91.51,91.57,91.37,91.42,55158.54601701469,83.7708,83.8257,83.6426,83.6884,55158.546
2019-08-16 15:30:00,91.39,91.58,91.34,91.45,226341.8406805877,83.6609,83.8349,83.6152,83.7159,226341.8407
2019-08-19 09:30:00,92.81,92.84,91.86,92.37,86294.14797628253,84.9609,84.9883,84.0912,84.5581,86294.148
2019-08-19 10:00:00,92.41,92.41,91.92,92.03,60746.32637277648,84.5947,84.5947,84.1461,84.2468,60746.3264
2019-08-19 10:30:00,92.02,92.06,91.8,91.94,69391.5957721062,84.2377,84.2743,84.0363,84.1644,69391.5958
2019-08-19 11:00:00,91.94,92.02,91.92,91.96,72927.30085073471,84.1644,84.2377,84.1461,84.1827,72927.3009
2019-08-19 11:30:00,91.96,92.1,91.89,92.04,64306.52229956174,84.1827,84.3109,84.1187,84.256,64306.5223
2019-08-19 12:00:00,92.03,92.09,91.98,92.05,26963.13482856406,84.2468,84.3017,84.201,84.2651,26963.1348
2019-08-19 12:30:00,92.03,92.13,91.96,92.04,24916.21551946377,84.2468,84.3384,84.1827,84.256,24916.2155
2019-08-19 13:00:00,92.03,92.13,91.99,92.05,38437.74168600154,84.2468,84.3384,84.2102,84.2651,38437.7417
2019-08-19 13:30:00,92.03,92.1,91.95,92.03,30549.110595514303,84.2468,84.3109,84.1736,84.2468,30549.1106
2019-08-19 14:00:00,92.03,92.06,91.87,91.93,32450.37380768239,84.2468,84.2743,84.1003,84.1553,32450.3738
2019-08-19 14:30:00,91.96,92.09,91.91,92.04,29859.4998711008,84.1827,84.3017,84.137,84.256,29859.4999
2019-08-19 15:00:00,92.08,92.11,91.99,92.07,35844.28976540345,84.2926,84.3201,84.2102,84.2834,35844.2898
2019-08-19 15:30:00,92.08,92.22,91.95,91.96,132237.6901263212,84.2926,84.4207,84.1736,84.1827,132237.6901
2019-08-20 09:30:00,91.91,91.91,91.06,91.47,65192.05980922918,84.137,84.137,83.3589,83.7342,65192.0598
2019-08-20 10:00:00,91.44,91.89,91.35,91.87,69905.90358339777,83.7067,84.1187,83.6243,84.1003,69905.9036
2019-08-20 10:30:00,91.87,92.18,91.71,92.18,36720.80433101314,84.1003,84.3841,83.9539,84.3841,36720.8043
2019-08-20 11:00:00,92.2,92.3,92.1,92.11,72431.03892755863,84.4024,84.494,84.3109,84.3201,72431.0389
2019-08-20 11:30:00,92.12,92.12,91.78,91.97,23005.929363237945,84.3292,84.3292,84.018,84.1919,23005.9294
2019-08-20 12:00:00,92.0,92.06,91.92,92.01,19251.09564320701,84.2194,84.2743,84.1461,84.2285,19251.0956
2019-08-20 12:30:00,92.01,92.09,91.89,92.09,25764.37226089197,84.2285,84.3017,84.1187,84.3017,25764.3723
2019-08-20 13:00:00,92.08,92.14,91.96,91.97,24368.39391595772,84.2926,84.3475,84.1827,84.1919,24368.3939
2019-08-20 13:30:00,91.99,91.99,91.64,91.72,47278.9378705852,84.2102,84.2102,83.8898,83.963,47278.9379
2019-08-20 14:00:00,91.69,91.72,91.33,91.61,61637.01985047692,83.9356,83.963,83.606,83.8623,61637.0199
2019-08-20 14:30:00,91.57,91.91,91.55,91.91,40189.48182521268,83.8257,84.137,83.8074,84.137,40189.4818
2019-08-20 15:00:00,91.89,91.91,91.65,91.86,44207.269914926525,84.1187,84.137,83.899,84.0912,44207.2699
2019-08-20 15:30:00,91.88,91.91,91.58,91.61,133311.42046919308,84.1095,84.137,83.8349,83.8623,133311.4205
2019-08-21 09:30:00,92.55,92.92,92.01,92.27,52744.26398556328,84.7228,85.0615,84.2285,84.4665,52744.264
2019-08-21 10:00:00,92.23,92.41,92.13,92.24,35957.72106212941,84.4299,84.5947,84.3384,84.4391,35957.7211
2019-08-21 10:30:00,92.23,92.3,91.74,91.78,35056.71564836297,84.4299,84.494,83.9813,84.018,35056.7156
2019-08-21 11:00:00,91.75,92.17,91.65,92.16,25333.84893013663,83.9905,84.375,83.899,84.3658,25333.8489
2019-08-21 11:30:00,92.14,92.27,91.89,92.03,33372.00309358082,84.3475,84.4665,84.1187,84.2468,33372.0031
2019-08-21 12:00:00,92.06,92.14,91.97,91.97,17146.171693735498,84.2743,84.3475,84.1919,84.1919,17146.1717
2019-08-21 12:30:00,91.96,92.27,91.89,92.18,26807.166795565863,84.1827,84.4665,84.1187,84.3841,26807.1668
2019-08-21 13:00:00,92.21,92.24,92.03,92.1,22263.46996648621,84.4116,84.4391,84.2468,84.3109,22263.47
2019-08-21 13:30:00,92.11,92.16,92.02,92.02,40136.63315287445,84.3201,84.3658,84.2377,84.2377,40136.6332
2019-08-21 14:00:00,92.01,92.27,91.75,92.19,65409.89945862335,84.2285,84.4665,83.9905,84.3933,65409.8995
2019-08-21 14:30:00,92.17,92.17,91.88,92.02,37861.56225831399,84.375,84.375,84.1095,84.2377,37861.5623
2019-08-21 15:00:00,92.0,92.23,91.99,92.15,52152.61665377674,84.2194,84.4299,84.2102,84.3567,52152.6167
2019-08-21 15:30:00,92.13,92.27,92.03,92.07,125854.60170146944,84.3384,84.4665,84.2468,84.2834,125854.6017
2019-08-22 09:30:00,92.2,92.65,92.14,92.17,40177.88089713844,84.4024,84.8144,84.3475,84.375,40177.8809
2019-08-22 10:00:00,92.17,92.36,91.53,91.63,37410.41505542665,84.375,84.5489,83.7891,83.8806,37410.4151
2019-08-22 10:30:00,91.62,91.62,91.02,91.06,23123.227635988653,83.8715,83.8715,83.3222,83.3589,23123.2276
2019-08-22 11:00:00,91.09,91.65,91.09,91.24,25527.19773137406,83.3863,83.899,83.3863,83.5236,25527.1977
2019-08-22 11:30:00,91.26,91.46,91.07,91.09,34374.83887599896,83.5419,83.725,83.368,83.3863,34374.8389
2019-08-22 12:00:00,91.09,91.47,91.06,91.47,40837.844805362205,83.3863,83.7342,83.3589,83.7342,40837.8448
2019-08-22 12:30:00,91.46,91.72,91.46,91.61,22037.896365042536,83.725,83.963,83.725,83.8623,22037.8964
2019-08-22 13:00:00,91.58,91.78,91.58,91.75,20326.11497808713,83.8349,84.018,83.8349,83.9905,20326.115
2019-08-22 13:30:00,91.78,91.83,91.68,91.7,21555.813353957205,84.018,84.0637,83.9264,83.9447,21555.8134
2019-08-22 14:00:00,91.72,91.74,91.56,91.61,24868.522815158543,83.963,83.9813,83.8166,83.8623,24868.5228
2019-08-22 14:30:00,91.6,91.78,91.55,91.64,28000.773395204946,83.8532,84.018,83.8074,83.8898,28000.7734
2019-08-22 15:00:00,91.64,91.65,91.38,91.51,49903.32559938128,83.8898,83.899,83.6518,83.7708,49903.3256
2019-08-22 15:30:00,91.51,91.76,91.47,91.52,144786.02732663054,83.7708,83.9997,83.7342,83.7799,144786.0273
2019-08-23 09:30:00,90.88,91.13,90.55,91.08,52754.57592162928,83.1941,83.4229,82.892,83.3772,52754.5759
2019-08-23 10:00:00,91.07,91.33,90.77,90.95,37260.89198246971,83.368,83.606,83.0934,83.2582,37260.892
2019-08-23 10:30:00,90.95,91.45,90.91,91.13,31134.3129672596,83.2582,83.7159,83.2215,83.4229,31134.313
2019-08-23 11:00:00,91.16,91.16,89.29,89.79,70509.15184325856,83.4504,83.4504,81.7385,82.1963,70509.1518
2019-08-23 11:30:00,89.73,89.8,89.5,89.6,36933.48801237432,82.1413,82.2054,81.9308,82.0223,36933.488
2019-08-23 12:00:00,89.52,90.06,89.44,89.81,33451.920598092285,81.9491,82.4434,81.8759,82.2146,33451.9206
2019-08-23 12:30:00,89.81,90.01,89.65,89.71,36488.78576952822,82.2146,82.3977,82.0681,82.123,36488.7858
2019-08-23 13:00:00,89.69,89.86,89.43,89.56,35532.35369940706,82.1047,82.2603,81.8667,81.9857,35532.3537
2019-08-23 13:30:00,89.54,89.87,89.53,89.74,27972.41557102345,81.9674,82.2695,81.9582,82.1505,27972.4156
2019-08-23 14:00:00,89.73,89.78,89.64,89.77,28650.42536736272,82.1413,82.1871,82.0589,82.178,28650.4254
2019-08-23 14:30:00,89.78,89.87,89.3,89.52,92039.18535705078,82.1871,82.2695,81.7477,81.9491,92039.1854
2019-08-23 15:00:00,89.5,89.71,89.43,89.5,63516.37019850476,81.9308,82.123,81.8667,81.9308,63516.3702
2019-08-23 15:30:00,89.49,89.51,88.82,89.21,232206.7543181232,81.9216,81.9399,81.3083,81.6653,232206.7543
2019-08-26 09:30:00,89.62,89.95,88.34,88.7,80625.16112400102,82.0406,82.3427,80.8689,81.1984,80625.1611
2019-08-26 10:00:00,88.72,88.8,88.35,88.43,89988.39907192574,81.2168,81.29,80.878,80.9513,89988.3991
2019-08-26 10:30:00,88.36,88.98,88.36,88.94,75069.60556844546,80.8872,81.4548,80.8872,81.4181,75069.6056
2019-08-26 11:00:00,88.94,89.26,88.86,89.15,81444.96004124773,81.4181,81.7111,81.3449,81.6104,81444.96
2019-08-26 11:30:00,89.13,89.31,88.96,89.09,59663.57308584686,81.5921,81.7569,81.4365,81.5555,59663.5731
2019-08-26 12:00:00,89.12,89.46,89.07,89.36,34325.85717968548,81.5829,81.8942,81.5372,81.8026,34325.8572
2019-08-26 12:30:00,89.38,89.41,89.25,89.29,40630.31709203403,81.8209,81.8484,81.7019,81.7385,40630.3171
2019-08-26 13:00:00,89.29,89.41,89.25,89.33,50281.0002577984,81.7385,81.8484,81.7019,81.7752,50281.0003
2019-08-26 13:30:00,89.33,89.39,89.19,89.34,59334.88012374323,81.7752,81.8301,81.647,81.7843,59334.8801
2019-08-26 14:00:00,89.36,89.36,88.96,89.08,54970.35318381026,81.8026,81.8026,81.4365,81.5463,54970.3532
2019-08-26 14:30:00,89.07,89.28,89.03,89.17,63138.69554008765,81.5372,81.7294,81.5005,81.6287,63138.6955
2019-08-26 15:00:00,89.15,89.4,89.08,89.21,77124.25882959524,81.6104,81.8392,81.5463,81.6653,77124.2588
2019-08-26 15:30:00,89.21,89.46,89.02,89.46,224526.9399329724,81.6653,81.8942,81.4914,81.8942,224526.9399
2019-08-27 09:30:00,89.81,90.15,89.6,89.92,55836.55581335395,82.2146,82.5258,82.0223,82.3153,55836.5558
2019-08-27 10:00:00,89.88,90.21,89.88,90.01,38440.31967001804,82.2786,82.5807,82.2786,82.3977,38440.3197
2019-08-27 10:30:00,89.97,90.15,89.76,89.81,50170.14694508893,82.361,82.5258,82.1688,82.2146,50170.1469
2019-08-27 11:00:00,89.78,89.93,89.64,89.7,43622.06754318123,82.1871,82.3244,82.0589,82.1139,43622.0675
2019-08-27 11:30:00,89.74,90.05,89.72,89.85,101006.70275844289,82.1505,82.4343,82.1322,82.2512,101006.7028
2019-08-27 12:00:00,89.87,90.24,89.81,90.19,36028.61562258314,82.2695,82.6082,82.2146,82.5624,36028.6156
2019-08-27 12:30:00,90.14,90.2,89.62,89.62,86866.46042794533,82.5167,82.5716,82.0406,82.0406,86866.4604
2019-08-27 13:00:00,89.62,89.95,89.6,89.95,36169.115751482335,82.0406,82.3427,82.0223,82.3427,36169.1158
2019-08-27 13:30:00,89.95,90.26,89.86,90.23,70562.0005155968,82.3427,82.6265,82.2603,82.599,70562.0005
2019-08-27 14:00:00,90.21,90.29,89.95,90.09,39016.49909770559,82.5807,82.654,82.3427,82.4709,39016.4991
2019-08-27 14:30:00,90.07,90.45,89.99,90.42,49105.43954627481,82.4526,82.8004,82.3793,82.773,49105.4395
2019-08-27 15:00:00,90.42,90.54,90.18,90.34,86747.87316318638,82.773,82.8828,82.5533,82.6997,86747.8732
2019-08-27 15:30:00,90.35,90.58,90.26,90.36,333543.43903067795,82.7089,82.9194,82.6265,82.7181,333543.439
2019-08-28 09:30:00,89.85,91.04,89.8,90.77,82177.10750193348,82.2512,83.3405,82.2054,83.0934,82177.1075
2019-08-28 10:00:00,90.73,90.98,90.67,90.82,45353.18381026037,83.0568,83.2856,83.0018,83.1391,45353.1838
2019-08-28 10:30:00,90.82,91.17,90.75,91.08,81567.41428203144,83.1391,83.4595,83.0751,83.3772,81567.4143
2019-08-28 11:00:00,91.09,91.43,90.97,91.42,37919.566898685225,83.3863,83.6976,83.2765,83.6884,37919.5669
2019-08-28 11:30:00,91.42,91.44,91.06,91.1,53000.77339520495,83.6884,83.7067,83.3589,83.3955,53000.7734
2019-08-28 12:00:00,91.1,91.1,90.92,90.98,43927.55864913637,83.3955,83.3955,83.2307,83.2856,43927.5586
2019-08-28 12:30:00,90.98,91.26,90.92,91.21,23557.61794276876,83.2856,83.5419,83.2307,83.4962,23557.6179
2019-08-28 13:00:00,91.21,91.22,90.96,91.08,22055.942253158028,83.4962,83.5053,83.2673,83.3772,22055.9423
2019-08-28 13:30:00,91.06,91.19,91.04,91.07,23280.4846609951,83.3589,83.4779,83.3405,83.368,23280.4847
2019-08-28 14:00:00,91.03,91.13,91.02,91.11,20992.52384635215,83.3314,83.4229,83.3222,83.4046,20992.5238
2019-08-28 14:30:00,91.12,91.25,91.04,91.25,39903.32559938128,83.4138,83.5328,83.3405,83.5328,39903.3256
2019-08-28 15:00:00,91.24,91.32,91.15,91.15,59124.77442639855,83.5236,83.5969,83.4412,83.4412,59124.7744
2019-08-28 15:30:00,91.15,91.18,91.03,91.17,175875.22557360143,83.4412,83.4687,83.3314,83.4595,175875.2256
2019-08-29 09:30:00,92.2,92.97,92.19,92.69,80546.5326114978,84.4024,85.1073,84.3933,84.851,80546.5326
2019-08-29 10:00:00,92.71,92.84,92.55,92.77,78716.16395978344,84.8693,84.9883,84.7228,84.9242,78716.164
2019-08-29 10:30:00,92.75,92.78,92.2,92.78,93400.3609177623,84.9059,84.9334,84.4024,84.9334,93400.3609
2019-08-29 11:00:00,92.72,92.78,92.51,92.58,94626.19231760762,84.8785,84.9334,84.6862,84.7503,94626.1923
2019-08-29 11:30:00,92.64,93.08,92.56,92.96,68087.13585975766,84.8052,85.208,84.732,85.0982,68087.1359
2019-08-29 12:00:00,92.96,93.03,92.83,93.02,44218.87084300077,85.0982,85.1622,84.9792,85.1531,44218.8708
2019-08-29 12:30:00,93.0,93.25,92.99,93.24,44465.06831657644,85.1348,85.3636,85.1256,85.3545,44465.0683
2019-08-29 13:00:00,93.24,93.41,93.24,93.33,65605.82624387728,85.3545,85.5101,85.3545,85.4369,65605.8262
2019-08-29 13:30:00,93.34,93.5,93.28,93.34,87727.50708945603,85.446,85.5925,85.3911,85.446,87727.5071
2019-08-29 14:00:00,93.35,93.57,93.35,93.51,41365.04253673627,85.4552,85.6566,85.4552,85.6017,41365.0425
2019-08-29 14:30:00,93.51,93.57,93.28,93.36,60558.133539572045,85.6017,85.6566,85.3911,85.4643,60558.1335
2019-08-29 15:00:00,93.34,93.4,93.12,93.13,72657.90152101056,85.446,85.501,85.2446,85.2538,72657.9015
2019-08-29 15:30:00,93.13,93.41,93.13,93.2,214373.5498839907,85.2538,85.5101,85.2538,85.3179,214373.5499
2019-08-30 09:30:00,94.04,94.21,93.8,93.84,70061.87161639598,86.0868,86.2425,85.8671,85.9037,70061.8716
2019-08-30 10:00:00,93.84,94.35,93.78,94.35,49037.12296983758,85.9037,86.3706,85.8488,86.3706,49037.123
2019-08-30 10:30:00,94.35,94.45,94.19,94.29,45843.0007733952,86.3706,86.4622,86.2241,86.3157,45843.0008
2019-08-30 11:00:00,94.3,94.35,93.62,93.81,62616.65377674658,86.3248,86.3706,85.7023,85.8763,62616.6538
2019-08-30 11:30:00,93.8,94.17,93.8,94.04,40578.75741170404,85.8671,86.2058,85.8671,86.0868,40578.7574
2019-08-30 12:00:00,94.03,94.34,93.95,94.3,42418.14900747615,86.0777,86.3615,86.0044,86.3248,42418.149
2019-08-30 12:30:00,94.24,94.48,94.12,94.41,36705.33642691415,86.2699,86.4896,86.1601,86.4255,36705.3364
2019-08-30 13:00:00,94.38,94.42,94.11,94.11,26420.469193091,86.3981,86.4347,86.1509,86.1509,26420.4692
2019-08-30 13:30:00,94.1,94.14,94.02,94.04,30991.2348543439,86.1418,86.1784,86.0685,86.0868,30991.2349
2019-08-30 14:00:00,94.07,94.27,94.07,94.22,27713.328177365296,86.1143,86.2974,86.1143,86.2516,27713.3282
2019-08-30 14:30:00,94.21,94.25,93.89,93.91,33992.008249548846,86.2425,86.2791,85.9495,85.9678,33992.0082
2019-08-30 15:00:00,93.9,93.97,93.67,93.92,58874.70997679813,85.9587,86.0227,85.7481,85.977,58874.71
2019-08-30 15:30:00,93.93,94.14,93.74,93.91,185033.51379221448,85.9861,86.1784,85.8122,85.9678,185033.5138
2019-09-03 09:30:00,93.1,93.38,92.69,93.13,151692.44650683165,85.2263,85.4826,84.851,85.2538,151692.4465
2019-09-03 10:00:00,93.1,93.15,92.0,92.38,62755.86491363753,85.2263,85.2721,84.2194,84.5672,62755.8649
2019-09-03 10:30:00,92.38,92.78,92.1,92.58,60586.491363753536,84.5672,84.9334,84.3109,84.7503,60586.4914
2019-09-03 11:00:00,92.59,92.62,92.19,92.37,37624.38772879608,84.7595,84.7869,84.3933,84.5581,37624.3877
2019-09-03 11:30:00,92.4,92.64,92.25,92.36,22446.50683165764,84.5855,84.8052,84.4482,84.5489,22446.5068
2019-09-03 12:00:00,92.3,92.65,92.3,92.35,29735.75663830884,84.494,84.8144,84.494,84.5398,29735.7566
2019-09-03 12:30:00,92.35,92.35,91.98,92.02,21246.45527197732,84.5398,84.5398,84.201,84.2377,21246.4553
2019-09-03 13:00:00,91.99,92.07,91.84,91.98,25661.25290023201,84.2102,84.2834,84.0729,84.201,25661.2529
2019-09-03 13:30:00,91.93,91.99,91.75,91.77,73761.27868007218,84.1553,84.2102,83.9905,84.0088,73761.2787
2019-09-03 14:00:00,91.77,91.87,91.64,91.76,45616.13817994328,84.0088,84.1003,83.8898,83.9997,45616.1382
2019-09-03 14:30:00,91.74,91.94,91.69,91.94,37360.14436710492,83.9813,84.1644,83.9356,84.1644,37360.1444
2019-09-03 15:00:00,91.92,91.97,91.77,91.83,84907.19257540602,84.1461,84.1919,84.0088,84.0637,84907.1926
2019-09-03 15:30:00,91.84,92.08,91.8,91.98,206188.45063160607,84.0729,84.2926,84.0363,84.201,206188.4506
2019-09-04 09:30:00,92.48,92.87,92.48,92.69,61914.153132250576,84.6588,85.0158,84.6588,84.851,61914.1531
2019-09-04 10:00:00,92.71,92.73,92.34,92.43,57990.46145913895,84.8693,84.8876,84.5306,84.613,57990.4615
2019-09-04 10:30:00,92.42,92.47,92.28,92.4,52304.717710750185,84.6038,84.6496,84.4757,84.5855,52304.7177
2019-09-04 11:00:00,92.4,92.45,92.23,92.36,62250.5800464037,84.5855,84.6313,84.4299,84.5489,62250.58
2019-09-04 11:30:00,92.37,92.68,92.36,92.61,45323.53699407063,84.5581,84.8418,84.5489,84.7778,45323.537
2019-09-04 12:00:00,92.63,92.64,92.51,92.57,22929.878834751224,84.7961,84.8052,84.6862,84.7411,22929.8788
2019-09-04 12:30:00,92.57,92.64,92.52,92.6,22674.65841711781,84.7411,84.8052,84.6954,84.7686,22674.6584
2019-09-04 13:00:00,92.61,92.62,92.41,92.48,24771.848414539825,84.7778,84.7869,84.5947,84.6588,24771.8484
2019-09-04 13:30:00,92.51,92.52,92.26,92.33,31557.10234596545,84.6862,84.6954,84.4574,84.5214,31557.1023
2019-09-04 14:00:00,92.33,92.58,92.3,92.5,37188.70843000773,84.5214,84.7503,84.494,84.6771,37188.7084
2019-09-04 14:30:00,92.48,92.55,92.41,92.44,41673.11162670791,84.6588,84.7228,84.5947,84.6221,41673.1116
2019-09-04 15:00:00,92.43,92.6,92.43,92.52,71055.68445475637,84.613,84.7686,84.613,84.6954,71055.6845
2019-09-04 15:30:00,92.55,92.65,92.51,92.62,168478.9894302655,84.7228,84.8144,84.6862,84.7869,168478.9894
2019-09-05 09:30:00,93.15,93.84,93.15,93.62,115684.4547563805,85.6443,86.2787,85.6443,86.0765,115684.4548
2019-09-05 10:00:00,93.62,94.34,93.62,94.06,82986.5944831142,86.0765,86.7385,86.0765,86.481,82986.5945
2019-09-05 10:30:00,94.03,94.48,94.03,94.17,44480.53622067543,86.4534,86.8672,86.4534,86.5822,44480.5362
2019-09-05 11:00:00,94.21,94.31,93.96,94.14,60259.08739365816,86.6189,86.7109,86.3891,86.5546,60259.0874
2019-09-05 11:30:00,94.15,94.29,93.93,94.05,43659.44831142046,86.5638,86.6925,86.3615,86.4718,43659.4483
2019-09-05 12:00:00,94.07,94.17,93.93,93.96,41356.01959267852,86.4902,86.5822,86.3615,86.3891,41356.0196
2019-09-05 12:30:00,93.94,94.02,93.83,94.0,31710.49239494715,86.3707,86.4442,86.2695,86.4259,31710.4924
2019-09-05 13:00:00,94.0,94.07,93.87,93.94,24532.09590100541,86.4259,86.4902,86.3063,86.3707,24532.0959
2019-09-05 13:30:00,93.93,93.93,93.77,93.86,34122.196442382054,86.3615,86.3615,86.2144,86.2971,34122.1964
2019-09-05 14:00:00,93.87,93.9,93.75,93.87,20292.601185872645,86.3063,86.3339,86.196,86.3063,20292.6012
2019-09-05 14:30:00,93.88,94.06,93.83,94.06,32654.034544985818,86.3155,86.481,86.2695,86.481,32654.0345
2019-09-05 15:00:00,94.05,94.24,93.97,94.24,52058.520237174525,86.4718,86.6465,86.3983,86.6465,52058.5202
2019-09-05 15:30:00,94.25,94.35,94.09,94.17,147842.22737819023,86.6557,86.7476,86.5086,86.5822,147842.2274
2019-09-06 09:30:00,94.41,94.83,94.16,94.73,66470.73988141272,86.8028,87.189,86.573,87.097,66470.7399
2019-09-06 10:00:00,94.77,94.8,94.52,94.8,29199.535962877027,87.1338,87.1614,86.904,87.1614,29199.536
2019-09-06 10:30:00,94.82,94.95,94.68,94.76,32110.079917504507,87.1798,87.2993,87.0511,87.1246,32110.0799
2019-09-06 11:00:00,94.73,94.73,94.41,94.46,40977.05594225315,87.097,87.097,86.8028,86.8488,40977.0559
2019-09-06 11:30:00,94.44,94.57,94.3,94.55,32955.65867491621,86.8304,86.9499,86.7017,86.9315,32955.6587
2019-09-06 12:00:00,94.57,94.57,94.24,94.54,86880.63934003608,86.9499,86.9499,86.6465,86.9223,86880.6393
2019-09-06 12:30:00,94.53,94.53,94.21,94.27,74828.5640629028,86.9131,86.9131,86.6189,86.6741,74828.5641
2019-09-06 13:00:00,94.28,94.47,94.24,94.47,32791.95668986852,86.6833,86.858,86.6465,86.858,32791.9567
2019-09-06 13:30:00,94.5,94.52,94.28,94.43,24311.67826759474,86.8856,86.904,86.6833,86.8212,24311.6783
2019-09-06 14:00:00,94.41,94.41,94.22,94.29,32767.46584171178,86.8028,86.8028,86.6281,86.6925,32767.4658
2019-09-06 14:30:00,94.31,94.41,94.21,94.26,39252.38463521525,86.7109,86.8028,86.6189,86.6649,39252.3846
2019-09-06 15:00:00,94.28,94.37,94.22,94.37,57155.19463779324,86.6833,86.766,86.6281,86.766,57155.1946
2019-09-06 15:30:00,94.37,94.41,94.2,94.31,224878.8347512245,86.766,86.8028,86.6097,86.7109,224878.8348
2019-09-09 09:30:00,94.73,94.9,94.41,94.8,94544.9858210879,87.097,87.2533,86.8028,87.1614,94544.9858
2019-09-09 10:00:00,94.86,95.07,94.82,94.85,101680.8455787574,87.2166,87.4096,87.1798,87.2074,101680.8456
2019-09-09 10:30:00,94.86,94.88,94.49,94.68,428435.163701985,87.2166,87.2349,86.8764,87.0511,428435.1637
2019-09-09 11:00:00,94.66,94.66,94.35,94.4,55403.454498582105,87.0327,87.0327,86.7476,86.7936,55403.4545
2019-09-09 11:30:00,94.41,94.49,94.33,94.41,60590.358339778286,86.8028,86.8764,86.7293,86.8028,60590.3583
2019-09-09 12:00:00,94.44,94.6,94.28,94.3,60253.93142562515,86.8304,86.9775,86.6833,86.7017,60253.9314
2019-09-09 12:30:00,94.3,94.35,94.17,94.29,51215.51946377932,86.7017,86.7476,86.5822,86.6925,51215.5195
2019-09-09 13:00:00,94.28,94.31,94.0,94.0,52276.35988656869,86.6833,86.7109,86.4259,86.4259,52276.3599
2019-09-09 13:30:00,93.98,94.05,93.83,93.87,114667.4400618716,86.4075,86.4718,86.2695,86.3063,114667.4401
2019-09-09 14:00:00,93.87,93.96,93.82,93.86,75864.91363753544,86.3063,86.3891,86.2604,86.2971,75864.9136
2019-09-09 14:30:00,93.85,94.0,93.83,93.96,98824.4392884764,86.2879,86.4259,86.2695,86.3891,98824.4393
2019-09-09 15:00:00,93.94,94.06,93.9,93.93,81398.55632895076,86.3707,86.481,86.3339,86.3615,81398.5563
2019-09-09 15:30:00,93.93,94.21,93.9,94.08,296802.01082753285,86.3615,86.6189,86.3339,86.4994,296802.0108
2019-09-10 09:30:00,94.11,94.11,92.62,92.97,95252.6424336169,86.527,86.527,85.157,85.4788,95252.6424
2019-09-10 10:00:00,93.04,93.34,92.82,93.33,108664.60427945346,85.5432,85.819,85.3409,85.8098,108664.6043
2019-09-10 10:30:00,93.33,93.34,92.87,93.06,102366.58932714615,85.8098,85.819,85.3869,85.5616,102366.5893
2019-09-10 11:00:00,93.05,93.13,93.0,93.07,39153.13225058004,85.5524,85.626,85.5064,85.5708,39153.1323
2019-09-10 11:30:00,93.06,93.26,92.93,93.11,72253.1580304202,85.5616,85.7455,85.4421,85.6076,72253.158
2019-09-10 12:00:00,93.11,93.39,92.94,93.31,118199.27816447536,85.6076,85.865,85.4513,85.7914,118199.2782
2019-09-10 12:30:00,93.32,93.55,93.28,93.55,37294.40577468419,85.8006,86.0121,85.7639,86.0121,37294.4058
2019-09-10 13:00:00,93.58,93.6,93.35,93.38,40288.73420984789,86.0397,86.0581,85.8282,85.8558,40288.7342
2019-09-10 13:30:00,93.37,93.42,93.21,93.28,66307.03789636503,85.8466,85.8926,85.6995,85.7639,66307.0379
2019-09-10 14:00:00,93.29,93.52,93.08,93.49,165845.57875741168,85.7731,85.9845,85.58,85.9569,165845.5788
2019-09-10 14:30:00,93.48,93.73,93.43,93.43,59868.52281515854,85.9478,86.1776,85.9018,85.9018,59868.5228
2019-09-10 15:00:00,93.47,93.78,93.44,93.78,63295.95256509409,85.9386,86.2236,85.911,86.2236,63295.9526
2019-09-10 15:30:00,93.77,94.03,93.72,94.03,253025.2642433617,86.2144,86.4534,86.1684,86.4534,253025.2642
2019-09-11 09:30:00,94.14,94.85,93.82,94.7,72596.02990461458,86.5546,87.2074,86.2604,87.0694,72596.0299
2019-09-11 10:00:00,94.7,95.0,94.67,94.88,42599.89688063933,87.0694,87.3453,87.0419,87.2349,42599.8969
2019-09-11 10:30:00,94.91,95.28,94.41,94.41,54060.32482598607,87.2625,87.6027,86.8028,86.8028,54060.3248
2019-09-11 11:00:00,94.41,94.41,93.52,93.94,186327.66176849703,86.8028,86.8028,85.9845,86.3707,186327.6618
2019-09-11 11:30:00,93.95,94.33,93.88,94.31,48257.2828048466,86.3799,86.7293,86.3155,86.7109,48257.2828
2019-09-11 12:00:00,94.31,94.47,94.3,94.47,29044.85692188708,86.7109,86.858,86.7017,86.858,29044.8569
2019-09-11 12:30:00,94.46,94.59,94.34,94.54,23252.126836813608,86.8488,86.9683,86.7385,86.9223,23252.1268
2019-09-11 13:00:00,94.59,95.04,94.54,94.98,42678.52539314256,86.9683,87.3821,86.9223,87.3269,42678.5254
2019-09-11 13:30:00,95.01,95.26,95.0,95.2,38196.70018045888,87.3545,87.5843,87.3453,87.5292,38196.7002
2019-09-11 14:00:00,95.2,95.33,95.04,95.33,38735.49883990719,87.5292,87.6487,87.3821,87.6487,38735.4988
2019-09-11 14:30:00,95.33,95.48,95.29,95.45,53110.33771590616,87.6487,87.7866,87.6119,87.759,53110.3377
2019-09-11 15:00:00,95.44,95.64,95.4,95.55,48875.99896880639,87.7498,87.9337,87.713,87.851,48875.999
2019-09-11 15:30:00,95.56,95.81,95.45,95.76,147264.75895849444,87.8602,88.09,87.759,88.044,147264.759
2019-09-12 09:30:00,95.81,96.25,95.66,96.06,47821.60350605826,88.09,88.4946,87.9521,88.3199,47821.6035
2019-09-12 10:00:00,96.04,96.52,95.79,96.51,36171.69373549883,88.3015,88.7428,88.0716,88.7336,36171.6937
2019-09-12 10:30:00,96.49,96.49,95.63,95.76,43837.3292085589,88.7152,88.7152,87.9245,88.044,43837.3292
2019-09-12 11:00:00,95.7,96.07,95.58,95.9,33869.55400876514,87.9889,88.3291,87.8785,88.1728,33869.554
2019-09-12 11:30:00,95.9,96.11,95.73,95.81,34586.23356535189,88.1728,88.3658,88.0165,88.09,34586.2336
2019-09-12 12:00:00,95.81,95.83,95.5,95.61,33288.21861304459,88.09,88.1084,87.805,87.9061,33288.2186
2019-09-12 12:30:00,95.63,95.99,95.59,95.99,41198.76256767208,87.9245,88.2555,87.8877,88.2555,41198.7626
2019-09-12 13:00:00,95.98,96.1,95.69,95.8,29831.142046919307,88.2463,88.3566,87.9797,88.0808,29831.142
2019-09-12 13:30:00,95.8,96.11,95.8,95.87,63199.27816447537,88.0808,88.3658,88.0808,88.1452,63199.2782
2019-09-12 14:00:00,95.87,96.0,95.68,96.0,48218.61304459912,88.1452,88.2647,87.9705,88.2647,48218.613
2019-09-12 14:30:00,96.04,96.35,96.01,96.11,45351.89481825212,88.3015,88.5865,88.2739,88.3658,45351.8948
2019-09-12 15:00:00,96.14,96.18,95.95,95.98,79631.34828564062,88.3934,88.4302,88.2187,88.2463,79631.3483
2019-09-12 15:30:00,95.97,96.12,95.75,95.87,239970.35318381025,88.2371,88.375,88.0348,88.1452,239970.3532
2019-09-13 09:30:00,96.2,96.32,95.62,95.87,53241.81490074761,88.4486,88.5589,87.9153,88.1452,53241.8149
2019-09-13 10:00:00,95.83,96.09,95.56,95.95,43480.278422273776,88.1084,88.3474,87.8602,88.2187,43480.2784
2019-09-13 10:30:00,95.95,96.18,95.95,96.14,30335.13792214488,88.2187,88.4302,88.2187,88.3934,30335.1379
2019-09-13 11:00:00,96.15,96.47,96.14,96.33,39873.67878319154,88.4026,88.6968,88.3934,88.5681,39873.6788
2019-09-13 11:30:00,96.35,96.66,96.25,96.58,57540.60324825985,88.5865,88.8715,88.4946,88.798,57540.6032
2019-09-13 12:00:00,96.57,96.84,96.56,96.82,47871.87419437999,88.7888,89.037,88.7796,89.0186,47871.8742
2019-09-13 12:30:00,96.81,96.87,96.5,96.59,82557.36014436709,89.0094,89.0646,88.7244,88.8072,82557.3601
2019-09-13 13:00:00,96.6,96.73,96.59,96.71,28970.095385408607,88.8164,88.9359,88.8072,88.9175,28970.0954
2019-09-13 13:30:00,96.7,96.73,96.49,96.58,72401.3921113689,88.9083,88.9359,88.7152,88.798,72401.3921
2019-09-13 14:00:00,96.57,96.65,96.42,96.54,32998.19541118845,88.7888,88.8623,88.6509,88.7612,32998.1954
2019-09-13 14:30:00,96.54,96.6,96.47,96.49,46861.304459912346,88.7612,88.8164,88.6968,88.7152,46861.3045
2019-09-13 15:00:00,96.49,96.52,96.27,96.36,71881.92833204434,88.7152,88.7428,88.5129,88.5957,71881.9283
2019-09-13 15:30:00,96.36,96.66,96.33,96.43,209779.5823665893,88.5957,88.8715,88.5681,88.6601,209779.5824
2019-09-16 09:30:00,96.22,96.45,95.87,95.98,108293.3745810776,88.467,88.6784,88.1452,88.2463,108293.3746
2019-09-16 10:00:00,96.01,96.22,95.97,95.99,52168.084557875736,88.2739,88.467,88.2371,88.2555,52168.0846
2019-09-16 10:30:00,96.0,96.27,95.87,96.2,65059.29363237947,88.2647,88.5129,88.1452,88.4486,65059.2936
2019-09-16 11:00:00,96.19,96.53,96.14,96.46,43636.246455271976,88.4394,88.752,88.3934,88.6876,43636.2465
2019-09-16 11:30:00,96.43,96.45,96.0,96.0,52152.61665377674,88.6601,88.6784,88.2647,88.2647,52152.6167
2019-09-16 12:00:00,95.99,96.25,95.98,96.19,23351.379221448824,88.2555,88.4946,88.2463,88.4394,23351.3792
2019-09-16 12:30:00,96.18,96.2,95.95,95.96,23892.75586491364,88.4302,88.4486,88.2187,88.2279,23892.7559
2019-09-16 13:00:00,95.96,96.16,95.83,95.9,68029.13121938643,88.2279,88.4118,88.1084,88.1728,68029.1312
2019-09-16 13:30:00,95.87,96.02,95.73,96.02,36448.82701727249,88.1452,88.2831,88.0165,88.2831,36448.827
2019-09-16 14:00:00,96.06,96.16,95.93,96.12,23944.31554524361,88.3199,88.4118,88.2003,88.375,23944.3155
2019-09-16 14:30:00,96.11,96.25,96.07,96.17,33353.957205465325,88.3658,88.4946,88.3291,88.421,33353.9572
2019-09-16 15:00:00,96.15,96.28,95.99,96.08,52241.55710234596,88.4026,88.5221,88.2555,88.3383,52241.5571
2019-09-16 15:30:00,96.08,96.21,96.01,96.14,149345.19205980923,88.3383,88.4578,88.2739,88.3934,149345.1921
2019-09-17 09:30:00,95.85,96.13,95.6,96.04,33744.521783964934,88.1268,88.3842,87.8969,88.3015,33744.5218
2019-09-17 10:00:00,96.01,96.48,95.98,96.35,35137.9221448827,88.2739,88.706,88.2463,88.5865,35137.9221
2019-09-17 10:30:00,96.36,96.68,96.33,96.41,56919.30910028357,88.5957,88.8899,88.5681,88.6417,56919.3091
2019-09-17 11:00:00,96.43,96.56,96.16,96.19,42260.8919824697,88.6601,88.7796,88.4118,88.4394,42260.892
2019-09-17 11:30:00,96.16,96.46,96.16,96.38,22842.22737819025,88.4118,88.6876,88.4118,88.6141,22842.2274
2019-09-17 12:00:00,96.35,96.41,96.01,96.09,22115.235885537502,88.5865,88.6417,88.2739,88.3474,22115.2359
2019-09-17 12:30:00,96.11,96.3,96.11,96.14,21459.138953338486,88.3658,88.5405,88.3658,88.3934,21459.139
2019-09-17 13:00:00,96.12,96.29,96.08,96.2,22034.029389017785,88.375,88.5313,88.3383,88.4486,22034.0294
2019-09-17 13:30:00,96.18,96.44,96.16,96.31,32053.36426914153,88.4302,88.6692,88.4118,88.5497,32053.3643
2019-09-17 14:00:00,96.32,96.42,96.32,96.39,27110.079917504507,88.5589,88.6509,88.5589,88.6233,27110.0799
2019-09-17 14:30:00,96.39,96.5,96.39,96.44,33196.70018045888,88.6233,88.7244,88.6233,88.6692,33196.7002
2019-09-17 15:00:00,96.45,96.59,96.42,96.59,42146.17169373549,88.6784,88.8072,88.6509,88.8072,42146.1717
2019-09-17 15:30:00,96.58,96.76,96.5,96.54,151850.99252384633,88.798,88.9635,88.7244,88.7612,151850.9925
2019-09-18 09:30:00,96.02,96.28,95.61,96.28,19434.132508378447,88.2831,88.5221,87.9061,88.5221,19434.1325
2019-09-18 10:00:00,96.28,96.62,96.18,96.53,17984.016499097703,88.5221,88.8347,88.4302,88.752,17984.0165
2019-09-18 10:30:00,96.53,96.53,95.99,96.08,22883.47512245424,88.752,88.752,88.2555,88.3383,22883.4751
2019-09-18 11:00:00,96.11,96.24,95.95,96.03,22803.557617942766,88.3658,88.4854,88.2187,88.2923,22803.5576
2019-09-18 11:30:00,96.01,96.18,95.87,96.18,17449.08481567414,88.2739,88.4302,88.1452,88.4302,17449.0848
2019-09-18 12:00:00,96.13,96.18,96.06,96.13,26491.363753544723,88.3842,88.4302,88.3199,88.3842,26491.3638
2019-09-18 12:30:00,96.12,96.17,96.0,96.1,29472.80226862593,88.375,88.421,88.2647,88.3566,29472.8023
2019-09-18 13:00:00,96.11,96.14,95.8,95.85,23420.9847898943,88.3658,88.3934,88.0808,88.1268,23420.9848
2019-09-18 13:30:00,95.87,96.01,95.79,95.83,45349.31683423562,88.1452,88.2739,88.0716,88.1084,45349.3168
2019-09-18 14:00:00,95.82,95.97,95.47,95.49,32276.35988656869,88.0992,88.2371,87.7774,87.7958,32276.3599
2019-09-18 14:30:00,95.51,95.75,95.35,95.66,27929.87883475122,87.8142,88.0348,87.6671,87.9521,27929.8788
2019-09-18 15:00:00,95.69,95.99,95.6,95.94,32677.23640113431,87.9797,88.2555,87.8969,88.2095,32677.2364
2019-09-18 15:30:00,95.95,96.32,95.95,96.15,166967.0018045888,88.2187,88.5589,88.2187,88.4026,166967.0018
2019-09-19 09:30:00,96.3,96.69,96.3,96.49,28473.83346223253,88.5405,88.8991,88.5405,88.7152,28473.8335
2019-09-19 10:00:00,96.54,96.62,96.28,96.51,26750.451147202883,88.7612,88.8347,88.5221,88.7336,26750.4511
2019-09-19 10:30:00,96.53,96.98,96.41,96.69,59381.28383604021,88.752,89.1657,88.6417,88.8991,59381.2838
2019-09-19 11:00:00,96.73,97.01,96.55,96.86,28811.54936839392,88.9359,89.1933,88.7704,89.0554,28811.5494
2019-09-19 11:30:00,96.82,96.93,96.66,96.66,43976.54034544985,89.0186,89.1198,88.8715,88.8715,43976.5403
2019-09-19 12:00:00,96.66,96.87,96.56,96.56,32810.002577984014,88.8715,89.0646,88.7796,88.7796,32810.0026
2019-09-19 12:30:00,96.53,96.8,96.53,96.64,15131.477184841451,88.752,89.0002,88.752,88.8531,15131.4772
2019-09-19 13:00:00,96.65,96.77,96.53,96.77,23115.49368393916,88.8623,88.9727,88.752,88.9727,23115.4937
2019-09-19 13:30:00,96.73,96.73,96.45,96.65,33182.52126836813,88.9359,88.9359,88.6784,88.8623,33182.5213
2019-09-19 14:00:00,96.68,96.7,96.62,96.66,15920.340293890176,88.8899,88.9083,88.8347,88.8715,15920.3403
2019-09-19 14:30:00,96.64,96.64,96.48,96.51,20302.91312193864,88.8531,88.8531,88.706,88.7336,20302.9131
2019-09-19 15:00:00,96.52,96.54,96.41,96.45,23896.622840938384,88.7428,88.7612,88.6417,88.6784,23896.6228
2019-09-19 15:30:00,96.45,96.45,96.05,96.13,103859.24207269914,88.6784,88.6784,88.3107,88.3842,103859.2421
2019-09-20 09:30:00,96.51,96.71,96.02,96.15,357575.40603248257,88.7336,88.9175,88.2831,88.4026,357575.406
2019-09-20 10:00:00,96.12,96.33,95.97,96.31,33732.92085589069,88.375,88.5681,88.2371,88.5497,33732.9209
2019-09-20 10:30:00,96.27,96.31,95.94,96.07,33326.88837329208,88.5129,88.5497,88.2095,88.3291,33326.8884
2019-09-20 11:00:00,96.03,96.31,95.97,96.2,46575.14823408095,88.2923,88.5497,88.2371,88.4486,46575.1482
2019-09-20 11:30:00,96.2,96.21,96.04,96.17,35849.44573343645,88.4486,88.4578,88.3015,88.421,35849.4457
2019-09-20 12:00:00,96.17,96.32,96.17,96.3,23439.0306780098,88.421,88.5589,88.421,88.5405,23439.0307
2019-09-20 12:30:00,96.28,96.43,96.2,96.39,34941.99535962877,88.5221,88.6601,88.4486,88.6233,34941.9954
2019-09-20 13:00:00,96.4,96.5,95.52,95.9,50542.66563547305,88.6325,88.7244,87.8234,88.1728,50542.6656
2019-09-20 13:30:00,95.89,95.96,95.81,95.93,38040.73214746068,88.1636,88.2279,88.09,88.2003,38040.7321
2019-09-20 14:00:00,95.93,96.04,95.77,95.99,35608.404227893785,88.2003,88.3015,88.0532,88.2555,35608.4042
2019-09-20 14:30:00,96.01,96.26,96.01,96.15,26531.32250580046,88.2739,88.5037,88.2739,88.4026,26531.3225
2019-09-20 15:00:00,96.11,96.2,95.9,95.9,31437.226089198244,88.3658,88.4486,88.1728,88.1728,31437.2261
2019-09-20 15:30:00,95.89,95.94,95.53,95.53,152501.93348801235,88.1636,88.2095,87.8326,87.8326,152501.9335
2019-09-23 09:30:00,95.07,95.89,94.56,95.7,44525.65094096416,87.4096,88.1636,86.9407,87.9889,44525.6509
2019-09-23 10:00:00,95.69,95.69,95.24,95.35,37370.45630317092,87.9797,87.9797,87.5659,87.6671,37370.4563
2019-09-23 10:30:00,95.46,95.63,95.38,95.5,41744.006187161634,87.7682,87.9245,87.6947,87.805,41744.0062
2019-09-23 11:00:00,95.52,95.9,95.49,95.8,56510.698633668464,87.8234,88.1728,87.7958,88.0808,56510.6986
2019-09-23 11:30:00,95.8,95.87,95.58,95.76,23343.645269399327,88.0808,88.1452,87.8785,88.044,23343.6453
2019-09-23 12:00:00,95.73,95.87,95.62,95.83,30714.101572570245,88.0165,88.1452,87.9153,88.1084,30714.1016
2019-09-23 12:30:00,95.83,96.04,95.83,95.91,29443.1554524362,88.1084,88.3015,88.1084,88.182,29443.1555
2019-09-23 13:00:00,95.95,95.97,95.87,95.94,19435.421500386696,88.2187,88.2371,88.1452,88.2095,19435.4215
2019-09-23 13:30:00,95.94,96.11,95.94,96.02,18904.35679298788,88.2095,88.3658,88.2095,88.2831,18904.3568
2019-09-23 14:00:00,96.02,96.07,95.94,95.94,22222.22222222222,88.2831,88.3291,88.2095,88.2095,22222.2222
2019-09-23 14:30:00,95.94,95.94,95.82,95.93,25705.0786285125,88.2095,88.2095,88.0992,88.2003,25705.0786
2019-09-23 15:00:00,95.93,96.1,95.9,95.95,46867.7494199536,88.2003,88.3566,88.1728,88.2187,46867.7494
2019-09-23 15:30:00,95.97,95.97,95.47,95.49,149169.88914668726,88.2371,88.2371,87.7774,87.7958,149169.8891
2019-09-24 09:30:00,95.7,96.29,95.55,96.1,74733.17865429234,87.9889,88.5313,87.851,88.3566,74733.1787
2019-09-24 10:00:00,96.1,96.1,95.62,95.78,89563.0317092034,88.3566,88.3566,87.9153,88.0624,89563.0317
2019-09-24 10:30:00,95.76,96.29,95.73,96.21,54998.71100799175,88.044,88.5313,88.0165,88.4578,54998.711
2019-09-24 11:00:00,96.18,96.18,95.96,96.01,43074.245939675166,88.4302,88.4302,88.2279,88.2739,43074.2459
2019-09-24 11:30:00,96.01,96.14,95.78,96.07,56437.22608919824,88.2739,88.3934,88.0624,88.3291,56437.2261
2019-09-24 12:00:00,96.01,96.23,95.56,95.66,54846.6099510183,88.2739,88.4762,87.8602,87.9521,54846.61
2019-09-24 12:30:00,95.66,95.76,95.52,95.62,112214.48827017272,87.9521,88.044,87.8234,87.9153,112214.4883
2019-09-24 13:00:00,95.62,95.73,95.33,95.38,81588.03815416344,87.9153,88.0165,87.6487,87.6947,81588.0382
2019-09-24 13:30:00,95.38,95.53,95.04,95.04,57478.73163186388,87.6947,87.8326,87.3821,87.3821,57478.7316
2019-09-24 14:00:00,95.06,95.61,94.75,95.52,55910.02835782417,87.4004,87.9061,87.1154,87.8234,55910.0284
2019-09-24 14:30:00,95.55,95.58,95.13,95.19,53094.86981180716,87.851,87.8785,87.4648,87.52,53094.8698
2019-09-24 15:00:00,95.17,95.41,95.0,95.07,75768.23923691672,87.5016,87.7222,87.3453,87.4096,75768.2392
2019-09-24 15:30:00,95.08,95.27,94.9,95.23,133649.13637535446,87.4188,87.5935,87.2533,87.5567,133649.1364
2019-09-25 09:30:00,95.28,95.87,94.89,94.93,48785.76952822892,87.6027,88.1452,87.2441,87.2809,48785.7695
2019-09-25 10:00:00,94.98,95.21,94.76,95.04,53477.70043825728,87.3269,87.5384,87.1246,87.3821,53477.7004
2019-09-25 10:30:00,95.12,95.54,95.06,95.35,101068.57437483886,87.4556,87.8418,87.4004,87.6671,101068.5744
2019-09-25 11:00:00,95.35,95.48,95.02,95.26,102380.7682392369,87.6671,87.7866,87.3637,87.5843,102380.7682
2019-09-25 11:30:00,95.25,95.44,95.18,95.43,64461.201340551685,87.5751,87.7498,87.5108,87.7406,64461.2013
2019-09-25 12:00:00,95.46,95.74,95.45,95.56,28963.65042536736,87.7682,88.0256,87.759,87.8602,28963.6504
2019-09-25 12:30:00,95.58,95.69,95.49,95.63,23596.28770301624,87.8785,87.9797,87.7958,87.9245,23596.2877
2019-09-25 13:00:00,95.6,95.76,95.6,95.73,21845.836555813352,87.8969,88.044,87.8969,88.0165,21845.8366
2019-09-25 13:30:00,95.74,95.93,95.72,95.83,27807.42459396752,88.0256,88.2003,88.0073,88.1084,27807.4246
2019-09-25 14:00:00,95.85,96.06,95.84,95.96,67605.05284867233,88.1268,88.3199,88.1176,88.2279,67605.0528
2019-09-25 14:30:00,95.95,95.97,95.79,95.94,85349.31683423562,88.2187,88.2371,88.0716,88.2095,85349.3168
2019-09-25 15:00:00,95.9,96.02,95.82,95.82,44435.42150038669,88.1728,88.2831,88.0992,88.0992,44435.4215
2019-09-25 15:30:00,95.83,95.88,95.54,95.6,212476.15364784736,88.1084,88.1544,87.8418,87.8969,212476.1536
2019-09-26 09:30:00,95.59,95.63,95.0,95.31,136290.2810002578,87.8877,87.9245,87.3453,87.6303,136290.281
2019-09-26 10:00:00,95.31,95.53,95.3,95.48,111363.753544728,87.6303,87.8326,87.6211,87.7866,111363.7535
2019-09-26 10:30:00,95.46,95.76,95.39,95.68,52286.67182263469,87.7682,88.044,87.7039,87.9705,52286.6718
2019-09-26 11:00:00,95.67,95.67,95.21,95.42,43748.38875998968,87.9613,87.9613,87.5384,87.7314,43748.3888
2019-09-26 11:30:00,95.42,95.46,95.14,95.35,51635.73085846867,87.7314,87.7682,87.474,87.6671,51635.7309
2019-09-26 12:00:00,95.34,95.69,95.28,95.68,21600.928074245938,87.6579,87.9797,87.6027,87.9705,21600.9281
2019-09-26 12:30:00,95.69,95.84,95.65,95.83,21742.71719515339,87.9797,88.1176,87.9429,88.1084,21742.7172
2019-09-26 13:00:00,95.83,95.94,95.63,95.63,71495.23072956946,88.1084,88.2095,87.9245,87.9245,71495.2307
2019-09-26 13:30:00,95.61,95.77,95.57,95.7,47063.67620520752,87.9061,88.0532,87.8693,87.9889,47063.6762
2019-09-26 14:00:00,95.74,96.18,95.74,96.14,69837.58700696054,88.0256,88.4302,88.0256,88.3934,69837.587
2019-09-26 14:30:00,96.14,96.23,96.04,96.04,35067.02758442897,88.3934,88.4762,88.3015,88.3015,35067.0276
2019-09-26 15:00:00,96.01,96.22,96.0,96.12,81265.79015210105,88.2739,88.467,88.2647,88.375,81265.7902
2019-09-26 15:30:00,96.14,96.26,95.68,95.78,164167.31116267078,88.3934,88.5037,87.9705,88.0624,164167.3112
2019-09-27 09:30:00,96.53,96.77,95.8,95.94,50890.69347770044,88.752,88.9727,88.0808,88.2095,50890.6935
2019-09-27 10:00:00,95.94,96.18,95.86,96.18,69324.56818767723,88.2095,88.4302,88.136,88.4302,69324.5682
2019-09-27 10:30:00,96.18,96.59,96.17,96.55,25346.738850219124,88.4302,88.8072,88.421,88.7704,25346.7389
2019-09-27 11:00:00,96.61,96.7,96.3,96.32,30971.89997422016,88.8255,88.9083,88.5405,88.5589,30971.9
2019-09-27 11:30:00,96.28,96.29,95.4,95.8,32838.360402165505,88.5221,88.5313,87.713,88.0808,32838.3604
2019-09-27 12:00:00,95.87,95.95,95.57,95.65,21286.414024233047,88.1452,88.2187,87.8693,87.9429,21286.414
2019-09-27 12:30:00,95.61,95.74,95.21,95.22,25782.41814900748,87.9061,88.0256,87.5384,87.5475,25782.4181
2019-09-27 13:00:00,95.23,95.52,95.15,95.42,30444.70224284609,87.5567,87.8234,87.4832,87.7314,30444.7022
2019-09-27 13:30:00,95.43,95.49,95.15,95.19,45804.33101314771,87.7406,87.7958,87.4832,87.52,45804.331
2019-09-27 14:00:00,95.21,95.4,94.97,95.34,63695.54008765145,87.5384,87.713,87.3177,87.6579,63695.5401
2019-09-27 14:30:00,95.32,95.42,95.11,95.18,36887.08430007734,87.6395,87.7314,87.4464,87.5108,36887.0843
2019-09-27 15:00:00,95.19,95.55,95.18,95.44,49234.33874709976,87.52,87.851,87.5108,87.7498,49234.3387
2019-09-27 15:30:00,95.42,95.89,95.42,95.87,165913.89533384892,87.7314,88.1636,87.7314,88.1452,165913.8953
2019-09-30 09:30:00,96.21,96.34,95.41,95.61,54204.69193091002,88.4578,88.5773,87.7222,87.9061,54204.6919
2019-09-30 10:00:00,95.59,95.64,95.15,95.25,70710.23459654549,87.8877,87.9337,87.4832,87.5751,70710.2346
2019-09-30 10:30:00,95.24,95.47,95.14,95.47,19126.063418406804,87.5659,87.7774,87.474,87.7774,19126.0634
2019-09-30 11:00:00,95.47,95.7,95.42,95.68,37606.34184068059,87.7774,87.9889,87.7314,87.9705,37606.3418
2019-09-30 11:30:00,95.69,95.72,95.57,95.67,20928.07424593967,87.9797,88.0073,87.8693,87.9613,20928.0742
2019-09-30 12:00:00,95.68,95.8,95.53,95.55,42026.295436968285,87.9705,88.0808,87.8326,87.851,42026.2954
2019-09-30 12:30:00,95.57,95.61,95.43,95.61,24654.55014178912,87.8693,87.9061,87.7406,87.9061,24654.5501
2019-09-30 13:00:00,95.6,95.61,95.45,95.46,35590.358339778286,87.8969,87.9061,87.759,87.7682,35590.3583
2019-09-30 13:30:00,95.46,95.62,95.42,95.54,39697.08687806135,87.7682,87.9153,87.7314,87.8418,39697.0869
2019-09-30 14:00:00,95.53,95.69,95.52,95.65,30226.86259345192,87.8326,87.9797,87.8234,87.9429,30226.8626
2019-09-30 14:30:00,95.65,95.7,95.57,95.6,30465.326114978085,87.9429,87.9889,87.8693,87.8969,30465.3261
2019-09-30 15:00:00,95.6,95.63,95.47,95.56,64858.21087909254,87.8969,87.9245,87.7774,87.8602,64858.2109
2019-09-30 15:30:00,95.54,95.84,95.49,95.55,252969.8375870069,87.8418,88.1176,87.7958,87.851,252969.8376
2019-10-01 09:30:00,95.99,96.42,95.81,95.97,35235.88553750966,88.2555,88.6509,88.09,88.2371,35235.8855
2019-10-01 10:00:00,95.97,95.98,94.95,95.31,40795.308069089966,88.2371,88.2463,87.2993,87.6303,40795.3081
2019-10-01 10:30:00,95.25,95.39,94.83,94.83,60621.294147976274,87.5751,87.7039,87.189,87.189,60621.2941
2019-10-01 11:00:00,94.83,94.83,94.45,94.62,44749.93555039958,87.189,87.189,86.8396,86.9959,44749.9356
2019-10-01 11:30:00,94.62,94.66,94.12,94.14,47531.58030420211,86.9959,87.0327,86.5362,86.5546,47531.5803
2019-10-01 12:00:00,94.11,94.13,93.76,93.94,69142.82031451404,86.527,86.5454,86.2052,86.3707,69142.8203
2019-10-01 12:30:00,93.97,94.03,93.73,93.73,50993.8128383604,86.3983,86.4534,86.1776,86.1776,50993.8128
2019-10-01 13:00:00,93.74,93.76,93.12,93.15,89273.00850734724,86.1868,86.2052,85.6168,85.6443,89273.0085
2019-10-01 13:30:00,93.13,93.22,92.95,93.05,64020.366073730336,85.626,85.7087,85.4605,85.5524,64020.3661
2019-10-01 14:00:00,93.06,93.47,92.94,93.31,72304.71771075018,85.5616,85.9386,85.4513,85.7914,72304.7177
2019-10-01 14:30:00,93.34,93.57,93.25,93.41,42403.970095385404,85.819,86.0305,85.7363,85.8834,42403.9701
2019-10-01 15:00:00,93.42,93.53,93.25,93.5,36000.257798401646,85.8926,85.9937,85.7363,85.9661,36000.2578
2019-10-01 15:30:00,93.5,93.5,93.11,93.17,133337.20030935807,85.9661,85.9661,85.6076,85.6627,133337.2003
2019-10-02 09:30:00,92.34,92.68,91.41,91.76,91051.81747873162,84.8996,85.2122,84.0445,84.3663,91051.8175
2019-10-02 10:00:00,91.68,91.83,91.09,91.09,82331.78654292342,84.2928,84.4307,83.7503,83.7503,82331.7865
2019-10-02 10:30:00,91.06,91.06,90.35,90.6,128038.15416344415,83.7227,83.7227,83.07,83.2998,128038.1542
2019-10-02 11:00:00,90.6,90.94,90.47,90.66,85409.89945862335,83.2998,83.6124,83.1803,83.355,85409.8995
2019-10-02 11:30:00,90.61,90.65,90.24,90.5,30281.0002577984,83.309,83.3458,82.9688,83.2079,30281.0003
2019-10-02 12:00:00,90.49,90.49,90.11,90.23,21707.91441093065,83.1987,83.1987,82.8493,82.9596,21707.9144
2019-10-02 12:30:00,90.23,90.28,89.8,89.84,40552.97757153905,82.9596,83.0056,82.5643,82.601,40552.9776
2019-10-02 13:00:00,89.84,90.25,89.78,90.23,43173.49832431039,82.601,82.978,82.5459,82.9596,43173.4983
2019-10-02 13:30:00,90.26,90.37,90.16,90.26,43606.59963908223,82.9872,83.0883,82.8953,82.9872,43606.5996
2019-10-02 14:00:00,90.25,90.67,90.13,90.54,38197.989172467125,82.978,83.3642,82.8677,83.2446,38197.9892
2019-10-02 14:30:00,90.54,90.78,90.46,90.72,30415.055426656352,83.2446,83.4653,83.1711,83.4101,30415.0554
2019-10-02 15:00:00,90.75,90.93,90.54,90.78,57180.97447795823,83.4377,83.6032,83.2446,83.4653,57180.9745
2019-10-02 15:30:00,90.78,90.82,90.33,90.49,263276.6176849703,83.4653,83.5021,83.0516,83.1987,263276.6177
2019-10-03 09:30:00,90.12,90.64,89.99,90.27,43613.04459912348,82.8585,83.3366,82.739,82.9964,43613.0446
2019-10-03 10:00:00,90.26,90.27,89.36,90.06,69166.02217066253,82.9872,82.9964,82.1597,82.8033,69166.0222
2019-10-03 10:30:00,90.05,90.4,89.76,90.31,51844.5475638051,82.7941,83.1159,82.5275,83.0332,51844.5476
2019-10-03 11:00:00,90.26,91.09,90.12,90.65,58766.434648105176,82.9872,83.7503,82.8585,83.3458,58766.4346
2019-10-03 11:30:00,90.61,90.64,90.24,90.35,24631.348285640623,83.309,83.3366,82.9688,83.07,24631.3483
2019-10-03 12:00:00,90.44,90.77,90.39,90.77,52264.75895849445,83.1527,83.4561,83.1067,83.4561,52264.759
2019-10-03 12:30:00,90.78,91.33,90.77,91.31,52155.19463779324,83.4653,83.971,83.4561,83.9526,52155.1946
2019-10-03 13:00:00,91.32,91.37,91.18,91.27,40498.839907192574,83.9618,84.0078,83.8331,83.9158,40498.8399
2019-10-03 13:30:00,91.27,91.68,91.27,91.36,44488.27017272492,83.9158,84.2928,83.9158,83.9986,44488.2702
2019-10-03 14:00:00,91.36,91.37,91.2,91.32,44561.74271719515,83.9986,84.0078,83.8515,83.9618,44561.7427
2019-10-03 14:30:00,91.37,91.37,91.13,91.13,29088.682650167564,84.0078,84.0078,83.7871,83.7871,29088.6827
2019-10-03 15:00:00,91.13,91.27,91.09,91.13,40993.8128383604,83.7871,83.9158,83.7503,83.7871,40993.8128
2019-10-03 15:30:00,91.13,91.3,90.98,91.26,207846.094354215,83.7871,83.9434,83.6492,83.9066,207846.0944
2019-10-04 09:30:00,91.3,91.75,91.16,91.44,46428.2031451405,83.9434,84.3571,83.8147,84.0721,46428.2031
2019-10-04 10:00:00,91.41,91.81,91.41,91.59,37629.543696829074,84.0445,84.4123,84.0445,84.21,37629.5437
2019-10-04 10:30:00,91.59,91.59,91.23,91.42,41768.49703531837,84.21,84.21,83.879,84.0537,41768.497
2019-10-04 11:00:00,91.4,91.65,91.37,91.56,71063.41840680587,84.0353,84.2652,84.0078,84.1825,71063.4184
2019-10-04 11:30:00,91.54,91.76,91.54,91.62,61010.56973446764,84.1641,84.3663,84.1641,84.2376,61010.5697
2019-10-04 12:00:00,91.7,91.81,91.63,91.66,46442.38205723124,84.3112,84.4123,84.2468,84.2744,46442.3821
2019-10-04 12:30:00,91.65,91.71,91.48,91.53,30042.53673627223,84.2652,84.3204,84.1089,84.1549,30042.5367
2019-10-04 13:00:00,91.53,91.61,91.46,91.48,31916.73111626708,84.1549,84.2284,84.0905,84.1089,31916.7311
2019-10-04 13:30:00,91.48,91.59,91.44,91.49,39452.17839649394,84.1089,84.21,84.0721,84.1181,39452.1784
2019-10-04 14:00:00,91.51,91.69,91.37,91.62,52960.8146429492,84.1365,84.302,84.0078,84.2376,52960.8146
2019-10-04 14:30:00,91.62,91.72,91.6,91.66,33373.29208558906,84.2376,84.3296,84.2192,84.2744,33373.2921
2019-10-04 15:00:00,91.67,91.78,91.62,91.73,53259.8607888631,84.2836,84.3847,84.2376,84.3388,53259.8608
2019-10-04 15:30:00,91.75,91.99,91.68,91.97,246361.1755607115,84.3571,84.5778,84.2928,84.5594,246361.1756
2019-10-07 09:30:00,91.52,91.52,90.59,90.98,65591.64733178653,84.1457,84.1457,83.2906,83.6492,65591.6473
2019-10-07 10:00:00,91.01,91.06,90.51,90.64,48294.66357308584,83.6768,83.7227,83.2171,83.3366,48294.6636
2019-10-07 10:30:00,90.63,90.71,90.43,90.71,44981.9541118845,83.3274,83.4009,83.1435,83.4009,44981.9541
2019-10-07 11:00:00,90.67,90.92,90.59,90.89,47842.22737819025,83.3642,83.594,83.2906,83.5664,47842.2274
2019-10-07 11:30:00,90.84,91.2,90.84,91.17,28016.24129930394,83.5205,83.8515,83.5205,83.8239,28016.2413
2019-10-07 12:00:00,91.16,91.37,91.09,91.32,42864.14024233049,83.8147,84.0078,83.7503,83.9618,42864.1402
2019-10-07 12:30:00,91.31,91.47,91.3,91.37,21118.845063160607,83.9526,84.0997,83.9434,84.0078,21118.8451
2019-10-07 13:00:00,91.39,91.44,91.08,91.18,30357.050786285123,84.0262,84.0721,83.7411,83.8331,30357.0508
2019-10-07 13:30:00,91.16,91.49,91.13,91.37,40852.02371745295,83.8147,84.1181,83.7871,84.0078,40852.0237
2019-10-07 14:00:00,91.37,91.4,91.05,91.08,31915.442124258825,84.0078,84.0353,83.7136,83.7411,31915.4421
2019-10-07 14:30:00,91.08,91.09,90.56,90.71,59856.921887084296,83.7411,83.7503,83.263,83.4009,59856.9219
2019-10-07 15:00:00,90.73,90.82,90.63,90.72,67831.91544212426,83.4193,83.5021,83.3274,83.4101,67831.9154
2019-10-07 15:30:00,90.73,90.75,90.29,90.31,215559.4225315803,83.4193,83.4377,83.0148,83.0332,215559.4225
2019-10-08 09:30:00,89.5,89.77,87.69,88.18,175781.1291569992,82.2884,82.5367,80.6243,81.0748,175781.1292
2019-10-08 10:00:00,88.18,88.42,87.99,88.12,119895.59164733178,81.0748,81.2955,80.9001,81.0196,119895.5916
2019-10-08 10:30:00,88.15,88.62,87.81,88.54,106889.66228409382,81.0472,81.4794,80.7346,81.4058,106889.6623
2019-10-08 11:00:00,88.54,88.58,88.21,88.21,57784.22273781902,81.4058,81.4426,81.1024,81.1024,57784.2227
2019-10-08 11:30:00,88.22,88.23,87.98,88.1,65893.27146171693,81.1116,81.1208,80.8909,81.0013,65893.2715
2019-10-08 12:00:00,88.1,88.36,88.05,88.3,56361.17556071152,81.0013,81.2403,80.9553,81.1851,56361.1756
2019-10-08 12:30:00,88.28,88.72,88.26,88.31,39980.665119876256,81.1667,81.5713,81.1484,81.1943,39980.6651
2019-10-08 13:00:00,88.33,88.43,88.22,88.4,38798.65944831142,81.2127,81.3047,81.1116,81.2771,38798.6594
2019-10-08 13:30:00,88.39,88.53,88.26,88.27,32287.960814642945,81.2679,81.3966,81.1484,81.1576,32287.9608
2019-10-08 14:00:00,88.28,88.51,88.16,88.26,64659.70610982211,81.1667,81.3782,81.0564,81.1484,64659.7061
2019-10-08 14:30:00,88.29,88.7,88.08,88.27,43008.50734725444,81.1759,81.5529,80.9829,81.1576,43008.5073
2019-10-08 15:00:00,88.36,88.45,87.95,88.05,131007.99175045112,81.2403,81.323,80.8633,80.9553,131007.9918
2019-10-08 15:30:00,88.07,88.2,87.51,87.66,353454.4985821088,80.9737,81.0932,80.4588,80.5967,353454.4986
2019-10-09 09:30:00,88.45,88.45,87.41,87.75,148958.49445733434,81.323,81.323,80.3668,80.6795,148958.4945
2019-10-09 10:00:00,87.74,88.23,87.7,88.08,143952.0494972931,80.6703,81.1208,80.6335,80.9829,143952.0495
2019-10-09 10:30:00,88.08,88.22,87.87,87.96,79316.83423562773,80.9829,81.1116,80.7898,80.8725,79316.8342
2019-10-09 11:00:00,87.97,88.04,87.66,87.81,44997.422015983495,80.8817,80.9461,80.5967,80.7346,44997.422
2019-10-09 11:30:00,87.82,88.32,87.77,88.24,41549.36839391595,80.7438,81.2035,80.6978,81.13,41549.3684
2019-10-09 12:00:00,88.29,88.5,88.26,88.43,41134.3129672596,81.1759,81.369,81.1484,81.3047,41134.313
2019-10-09 12:30:00,88.44,88.78,88.39,88.78,47429.7499355504,81.3139,81.6265,81.2679,81.6265,47429.7499
2019-10-09 13:00:00,88.81,89.01,88.44,88.46,29309.10028357824,81.654,81.8379,81.3139,81.3322,29309.1003
2019-10-09 13:30:00,88.47,88.63,88.45,88.61,27059.80922918277,81.3414,81.4885,81.323,81.4702,27059.8092
2019-10-09 14:00:00,88.64,88.68,88.48,88.57,39726.73369425109,81.4977,81.5345,81.3506,81.4334,39726.7337
2019-10-09 14:30:00,88.59,88.87,88.57,88.86,70643.20701211652,81.4518,81.7092,81.4334,81.7,70643.207
2019-10-09 15:00:00,88.85,89.0,88.78,88.85,50964.166022170655,81.6908,81.8287,81.6265,81.6908,50964.166
2019-10-09 15:30:00,88.85,89.06,88.43,88.5,181653.77674658416,81.6908,81.8839,81.3047,81.369,181653.7767
2019-10-10 09:30:00,88.22,89.04,88.18,88.93,67791.95668986852,81.1116,81.8655,81.0748,81.7644,67791.9567
2019-10-10 10:00:00,88.93,89.03,88.67,88.84,29133.7973704563,81.7644,81.8563,81.5253,81.6816,29133.7974
2019-10-10 10:30:00,88.81,88.81,88.53,88.75,99062.90281000256,81.654,81.654,81.3966,81.5989,99062.9028
2019-10-10 11:00:00,88.83,88.95,88.74,88.82,50087.65145656096,81.6724,81.7828,81.5897,81.6632,50087.6515
2019-10-10 11:30:00,88.8,88.83,88.56,88.66,31323.794792472283,81.6448,81.6724,81.4242,81.5161,31323.7948
2019-10-10 12:00:00,88.67,88.76,88.49,88.53,27728.79608146429,81.5253,81.6081,81.3598,81.3966,27728.7961
2019-10-10 12:30:00,88.51,88.62,88.32,88.61,19328.435163701983,81.3782,81.4794,81.2035,81.4702,19328.4352
2019-10-10 13:00:00,88.61,88.63,88.47,88.5,23167.053364269137,81.4702,81.4885,81.3414,81.369,23167.0534
2019-10-10 13:30:00,88.48,88.59,88.29,88.47,34004.89816963134,81.3506,81.4518,81.1759,81.3414,34004.8982
2019-10-10 14:00:00,88.46,88.49,87.94,88.16,157619.23176076307,81.3322,81.3598,80.8541,81.0564,157619.2318
2019-10-10 14:30:00,88.16,88.29,88.11,88.22,37325.34158288218,81.0564,81.1759,81.0104,81.1116,37325.3416
2019-10-10 15:00:00,88.25,88.43,88.17,88.43,50933.23021397267,81.1392,81.3047,81.0656,81.3047,50933.2302
2019-10-10 15:30:00,88.41,88.54,88.27,88.51,309840.16499097703,81.2863,81.4058,81.1576,81.3782,309840.165
2019-10-11 09:30:00,89.46,91.16,89.46,91.14,113092.29182779066,82.2517,83.8147,82.2517,83.7963,113092.2918
2019-10-11 10:00:00,91.15,91.36,90.97,91.13,102794.534673885,83.8055,83.9986,83.64,83.7871,102794.5347
2019-10-11 10:30:00,91.12,91.23,90.7,90.75,52214.48827017272,83.7779,83.879,83.3918,83.4377,52214.4883
2019-10-11 11:00:00,90.78,91.08,90.75,91.03,58677.49419953596,83.4653,83.7411,83.4377,83.6952,58677.4942
2019-10-11 11:30:00,91.03,91.11,90.4,90.4,35244.90848156741,83.6952,83.7687,83.1159,83.1159,35244.9085
2019-10-11 12:00:00,90.4,90.44,90.19,90.42,41701.4694508894,83.1159,83.1527,82.9228,83.1343,41701.4695
2019-10-11 12:30:00,90.43,90.44,90.01,90.3,25028.357824181487,83.1435,83.1527,82.7573,83.024,25028.3578
2019-10-11 13:00:00,90.3,90.55,90.17,90.38,22303.42871874194,83.024,83.2538,82.9045,83.0975,22303.4287
2019-10-11 13:30:00,90.35,90.52,90.3,90.48,25643.207012116523,83.07,83.2263,83.024,83.1895,25643.207
2019-10-11 14:00:00,90.46,90.47,90.21,90.4,33797.370456303164,83.1711,83.1803,82.9412,83.1159,33797.3705
2019-10-11 14:30:00,90.45,90.66,90.4,90.45,31704.0474349059,83.1619,83.355,83.1159,83.1619,31704.0474
2019-10-11 15:00:00,90.4,90.56,90.3,90.49,51954.11188450631,83.1159,83.263,83.024,83.1987,51954.1119
2019-10-11 15:30:00,90.5,90.55,89.4,89.46,383187.67723640107,83.2079,83.2538,82.1965,82.2517,383187.6772
2019-10-14 09:30:00,89.48,89.48,88.98,89.26,94459.91234854342,82.2701,82.2701,81.8103,82.0678,94459.9123
2019-10-14 10:00:00,89.26,89.4,89.22,89.31,73711.00799175045,82.0678,82.1965,82.031,82.1138,73711.008
2019-10-14 10:30:00,89.31,89.62,89.22,89.61,74135.08636246454,82.1138,82.3988,82.031,82.3896,74135.0864
2019-10-14 11:00:00,89.64,89.78,89.48,89.76,53647.84738334622,82.4172,82.5459,82.2701,82.5275,53647.8474
2019-10-14 11:30:00,89.74,89.83,89.69,89.73,51365.04253673627,82.5091,82.5919,82.4631,82.4999,51365.0425
2019-10-14 12:00:00,89.72,89.86,89.63,89.78,52489.04356792988,82.4907,82.6194,82.408,82.5459,52489.0436
2019-10-14 12:30:00,89.78,89.83,89.54,89.58,36749.16215519463,82.5459,82.5919,82.3252,82.362,36749.1622
2019-10-14 13:00:00,89.58,89.61,89.37,89.48,44796.339262696565,82.362,82.3896,82.1689,82.2701,44796.3393
2019-10-14 13:30:00,89.47,89.6,89.4,89.59,48320.44341325083,82.2609,82.3804,82.1965,82.3712,48320.4434
2019-10-14 14:00:00,89.6,89.71,89.55,89.59,41304.45991234854,82.3804,82.4815,82.3344,82.3712,41304.4599
2019-10-14 14:30:00,89.6,89.6,89.45,89.56,45614.84918793503,82.3804,82.3804,82.2425,82.3436,45614.8492
2019-10-14 15:00:00,89.55,89.67,89.52,89.65,68312.70946120133,82.3344,82.4447,82.3068,82.4264,68312.7095
2019-10-14 15:30:00,89.66,89.72,89.39,89.48,326642.1758185099,82.4356,82.4907,82.1873,82.2701,326642.1758
2019-10-15 09:30:00,89.97,90.08,89.47,89.56,50850.73472544469,82.7206,82.8217,82.2609,82.3436,50850.7347
2019-10-15 10:00:00,89.47,89.79,89.28,89.71,94360.6599639082,82.2609,82.5551,82.0862,82.4815,94360.66
2019-10-15 10:30:00,89.74,89.93,89.59,89.92,90037.38076823922,82.5091,82.6838,82.3712,82.6746,90037.3808
2019-10-15 11:00:00,89.92,90.4,89.83,90.4,283794.7924722866,82.6746,83.1159,82.5919,83.1159,283794.7925
2019-10-15 11:30:00,90.4,90.4,90.16,90.27,74222.73781902551,83.1159,83.1159,82.8953,82.9964,74222.7378
2019-10-15 12:00:00,90.27,90.27,89.85,89.88,51134.3129672596,82.9964,82.9964,82.6102,82.6378,51134.313
2019-10-15 12:30:00,89.89,90.08,89.85,90.01,60705.0786285125,82.647,82.8217,82.6102,82.7573,60705.0786
2019-10-15 13:00:00,90.02,90.13,89.91,89.94,29401.907708172206,82.7665,82.8677,82.6654,82.693,29401.9077
2019-10-15 13:30:00,89.99,90.2,89.95,90.13,29004.898169631346,82.739,82.932,82.7022,82.8677,29004.8982
2019-10-15 14:00:00,90.15,90.22,90.09,90.15,38806.39340036091,82.8861,82.9504,82.8309,82.8861,38806.3934
2019-10-15 14:30:00,90.15,90.23,90.08,90.16,54767.98143851508,82.8861,82.9596,82.8217,82.8953,54767.9814
2019-10-15 15:00:00,90.16,90.19,90.09,90.17,37414.2820314514,82.8953,82.9228,82.8309,82.9045,37414.282
2019-10-15 15:30:00,90.18,90.21,90.02,90.03,266582.8821861304,82.9137,82.9412,82.7665,82.7757,266582.8822
2019-10-16 09:30:00,90.05,90.37,89.54,89.99,112318.89662284093,82.7941,83.0883,82.3252,82.739,112318.8966
2019-10-16 10:00:00,89.99,90.49,89.85,90.42,99078.37071410156,82.739,83.1987,82.6102,83.1343,99078.3707
2019-10-16 10:30:00,90.45,90.72,90.4,90.68,45891.98246970868,83.1619,83.4101,83.1159,83.3734,45891.9825
2019-10-16 11:00:00,90.66,90.66,90.3,90.35,45791.441093065216,83.355,83.355,83.024,83.07,45791.4411
2019-10-16 11:30:00,90.34,90.4,90.2,90.26,30293.89017788089,83.0608,83.1159,82.932,82.9872,30293.8902
2019-10-16 12:00:00,90.27,90.47,90.23,90.28,50966.74400618715,82.9964,83.1803,82.9596,83.0056,50966.744
2019-10-16 12:30:00,90.28,90.32,90.11,90.12,33939.159577210616,83.0056,83.0424,82.8493,82.8585,33939.1596
2019-10-16 13:00:00,90.12,90.2,89.99,90.06,82643.72260891981,82.8585,82.932,82.739,82.8033,82643.7226
2019-10-16 13:30:00,90.09,90.09,89.86,89.87,52294.40577468419,82.8309,82.8309,82.6194,82.6286,52294.4058
2019-10-16 14:00:00,89.87,89.97,89.85,89.89,27339.520494972927,82.6286,82.7206,82.6102,82.647,27339.5205
2019-10-16 14:30:00,89.91,90.23,89.91,90.12,46856.14849187934,82.6654,82.9596,82.6654,82.8585,46856.1485
2019-10-16 15:00:00,90.12,90.16,90.04,90.07,108227.63598865684,82.8585,82.8953,82.7849,82.8125,108227.636
2019-10-16 15:30:00,90.07,90.22,89.89,90.05,234186.6460427945,82.8125,82.9504,82.647,82.7941,234186.646
2019-10-17 09:30:00,90.47,91.15,90.44,91.11,38743.23279195669,83.1803,83.8055,83.1527,83.7687,38743.2328
2019-10-17 10:00:00,91.09,91.41,90.78,91.16,83471.25547821603,83.7503,84.0445,83.4653,83.8147,83471.2555
2019-10-17 10:30:00,91.15,91.18,90.77,90.95,34855.63289507604,83.8055,83.8331,83.4561,83.6216,34855.6329
2019-10-17 11:00:00,90.93,91.08,90.78,90.99,52628.25470482082,83.6032,83.7411,83.4653,83.6584,52628.2547
2019-10-17 11:30:00,90.98,90.98,90.68,90.91,54824.697086878055,83.6492,83.6492,83.3734,83.5848,54824.6971
2019-10-17 12:00:00,90.92,90.97,90.78,90.89,35096.674400618715,83.594,83.64,83.4653,83.5664,35096.6744
2019-10-17 12:30:00,90.91,91.13,90.8,91.11,40527.19773137406,83.5848,83.7871,83.4837,83.7687,40527.1977
2019-10-17 13:00:00,91.12,91.27,91.07,91.19,57451.66279969063,83.7779,83.9158,83.7319,83.8423,57451.6628
2019-10-17 13:30:00,91.2,91.27,91.12,91.2,39541.11884506315,83.8515,83.9158,83.7779,83.8515,39541.1188
2019-10-17 14:00:00,91.16,91.21,90.95,90.99,44370.97189997422,83.8147,83.8607,83.6216,83.6584,44370.9719
2019-10-17 14:30:00,90.98,91.15,90.97,90.98,44807.94019077081,83.6492,83.8055,83.64,83.6492,44807.9402
2019-10-17 15:00:00,90.98,91.03,90.75,90.78,42910.54395462748,83.6492,83.6952,83.4377,83.4653,42910.544
2019-10-17 15:30:00,90.79,90.84,90.62,90.68,248379.7370456303,83.4745,83.5205,83.3182,83.3734,248379.737
2019-10-18 09:30:00,90.37,90.78,90.27,90.61,168908.2237690126,83.0883,83.4653,82.9964,83.309,168908.2238
2019-10-18 10:00:00,90.62,90.92,90.54,90.82,41117.55607115236,83.3182,83.594,83.2446,83.5021,41117.5561
2019-10-18 10:30:00,90.82,90.98,90.61,90.95,56588.03815416344,83.5021,83.6492,83.309,83.6216,56588.0382
2019-10-18 11:00:00,90.95,91.11,90.89,90.97,61813.61175560711,83.6216,83.7687,83.5664,83.64,61813.6118
2019-10-18 11:30:00,90.97,91.02,90.84,90.92,44824.697086878055,83.64,83.686,83.5205,83.594,44824.6971
2019-10-18 12:00:00,90.88,90.98,90.62,90.8,54015.21010569734,83.5572,83.6492,83.3182,83.4837,54015.2101
2019-10-18 12:30:00,90.8,90.96,90.78,90.91,60511.72982727506,83.4837,83.6308,83.4653,83.5848,60511.7298
2019-10-18 13:00:00,90.92,91.19,90.91,91.19,40630.31709203403,83.594,83.8423,83.5848,83.8423,40630.3171
2019-10-18 13:30:00,91.19,91.36,91.1,91.32,69412.2196442382,83.8423,83.9986,83.7595,83.9618,69412.2196
2019-10-18 14:00:00,91.34,91.54,91.16,91.25,72037.89636504253,83.9802,84.1641,83.8147,83.8974,72037.8964
2019-10-18 14:30:00,91.27,91.27,90.98,91.02,40162.41299303944,83.9158,83.9158,83.6492,83.686,40162.413
2019-10-18 15:00:00,91.03,91.14,90.9,90.9,59569.47666924464,83.6952,83.7963,83.5756,83.5756,59569.4767
2019-10-18 15:30:00,90.91,91.09,90.79,90.99,208110.3377159061,83.5848,83.7503,83.4745,83.6584,208110.3377
2019-10-21 09:30:00,91.51,92.88,91.41,92.72,108182.52126836812,84.1365,85.3961,84.0445,85.249,108182.5213
2019-10-21 10:00:00,92.72,92.79,92.31,92.44,77022.42846094353,85.249,85.3133,84.872,84.9916,77022.4285
2019-10-21 10:30:00,92.44,92.48,92.17,92.27,51884.50631606083,84.9916,85.0283,84.7433,84.8352,51884.5063
2019-10-21 11:00:00,92.28,92.46,92.1,92.27,122034.02938901776,84.8444,85.0099,84.6789,84.8352,122034.0294
2019-10-21 11:30:00,92.28,92.45,92.24,92.25,61807.16679556586,84.8444,85.0007,84.8077,84.8169,61807.1668
2019-10-21 12:00:00,92.25,92.25,91.92,92.13,59623.614333591126,84.8169,84.8169,84.5134,84.7065,59623.6143
2019-10-21 12:30:00,92.1,92.13,91.88,91.92,95340.29389017788,84.6789,84.7065,84.4767,84.5134,95340.2939
2019-10-21 13:00:00,91.95,91.95,91.61,91.71,60739.88141273523,84.541,84.541,84.2284,84.3204,60739.8814
2019-10-21 13:30:00,91.71,91.72,91.56,91.64,56716.93735498839,84.3204,84.3296,84.1825,84.256,56716.9374
2019-10-21 14:00:00,91.64,91.66,91.23,91.23,115786.2851250322,84.256,84.2744,83.879,83.879,115786.2851
2019-10-21 14:30:00,91.24,91.36,91.12,91.16,155494.9729311678,83.8882,83.9986,83.7779,83.8147,155494.9729
2019-10-21 15:00:00,91.17,91.44,91.13,91.4,157400.10311936063,83.8239,84.0721,83.7871,84.0353,157400.1031
2019-10-21 15:30:00,91.39,91.54,91.31,91.51,490567.1564836297,84.0262,84.1641,83.9526,84.1365,490567.1565
2019-10-22 09:30:00,91.35,91.45,90.47,90.47,114579.78860531063,83.9894,84.0813,83.1803,83.1803,114579.7886
2019-10-22 10:00:00,90.52,90.88,90.23,90.88,82672.0804331013,83.2263,83.5572,82.9596,83.5572,82672.0804
2019-10-22 10:30:00,90.9,91.17,90.77,91.08,51762.052075277126,83.5756,83.8239,83.4561,83.7411,51762.0521
2019-10-22 11:00:00,91.06,91.38,91.02,91.38,57523.84635215261,83.7227,84.017,83.686,84.017,57523.8464
2019-10-22 11:30:00,91.36,91.58,91.3,91.49,39922.66047950502,83.9986,84.2008,83.9434,84.1181,39922.6605
2019-10-22 12:00:00,91.51,91.95,91.51,91.95,33284.35163701985,84.1365,84.541,84.1365,84.541,33284.3516
2019-10-22 12:30:00,91.95,92.2,91.95,92.1,59346.48105181747,84.541,84.7709,84.541,84.6789,59346.4811
2019-10-22 13:00:00,92.09,92.1,91.86,91.89,34617.16937354988,84.6698,84.6789,84.4583,84.4859,34617.1694
2019-10-22 13:30:00,91.89,91.99,91.84,91.99,40998.96880639339,84.4859,84.5778,84.4399,84.5778,40998.9688
2019-10-22 14:00:00,91.96,92.27,91.96,92.17,56942.51095643207,84.5502,84.8352,84.5502,84.7433,56942.511
2019-10-22 14:30:00,92.17,92.21,91.92,92.0,78298.53054911058,84.7433,84.7801,84.5134,84.587,78298.5305
2019-10-22 15:00:00,92.01,92.03,91.77,92.02,66285.1250322248,84.5962,84.6146,84.3755,84.6054,66285.125
2019-10-22 15:30:00,92.01,92.09,91.72,91.78,270586.4913637535,84.5962,84.6698,84.3296,84.3847,270586.4914
2019-10-23 09:30:00,91.38,92.48,90.88,92.47,110997.67981438512,84.017,85.0283,83.5572,85.0191,110997.6798
2019-10-23 10:00:00,92.37,92.4,91.62,91.7,54119.61845836555,84.9272,84.9548,84.2376,84.3112,54119.6185
2019-10-23 10:30:00,91.74,91.95,91.65,91.89,31977.313740654805,84.348,84.541,84.2652,84.4859,31977.3137
2019-10-23 11:00:00,91.9,92.13,91.84,91.94,73958.49445733435,84.4951,84.7065,84.4399,84.5318,73958.4945
2019-10-23 11:30:00,91.96,92.31,91.85,92.12,38671.04923949472,84.5502,84.872,84.4491,84.6973,38671.0492
2019-10-23 12:00:00,92.16,92.16,91.87,91.97,32218.35524619747,84.7341,84.7341,84.4675,84.5594,32218.3552
2019-10-23 12:30:00,91.95,92.17,91.93,92.01,40051.55968032998,84.541,84.7433,84.5226,84.5962,40051.5597
2019-10-23 13:00:00,91.99,92.27,91.99,92.15,22394.94715132766,84.5778,84.8352,84.5778,84.7249,22394.9472
2019-10-23 13:30:00,92.13,92.19,92.07,92.19,32824.18149007476,84.7065,84.7617,84.6514,84.7617,32824.1815
2019-10-23 14:00:00,92.19,92.27,92.06,92.06,57284.0938386182,84.7617,84.8352,84.6422,84.6422,57284.0938
2019-10-23 14:30:00,92.06,92.17,92.0,92.15,126397.2673369425,84.6422,84.7433,84.587,84.7249,126397.2673
2019-10-23 15:00:00,92.13,92.2,92.08,92.17,30915.18432585717,84.7065,84.7709,84.6606,84.7433,30915.1843
2019-10-23 15:30:00,92.16,92.19,91.99,92.13,184439.28847641143,84.7341,84.7617,84.5778,84.7065,184439.2885
2019-10-24 09:30:00,92.11,92.31,91.53,92.23,58038.15416344418,84.6881,84.872,84.1549,84.7985,58038.1542
2019-10-24 10:00:00,92.23,92.31,91.76,92.0,40610.98221191028,84.7985,84.872,84.3663,84.587,40610.9822
2019-10-24 10:30:00,91.96,92.5,91.96,92.46,22474.86465583913,84.5502,85.0467,84.5502,85.0099,22474.8647
2019-10-24 11:00:00,92.47,92.58,92.35,92.51,23838.618200567154,85.0191,85.1203,84.9088,85.0559,23838.6182
2019-10-24 11:30:00,92.51,92.54,92.28,92.48,48413.2508378448,85.0559,85.0835,84.8444,85.0283,48413.2508
2019-10-24 12:00:00,92.5,92.58,92.07,92.25,24247.228667182266,85.0467,85.1203,84.6514,84.8169,24247.2287
2019-10-24 12:30:00,92.23,92.37,92.23,92.34,20822.37690126321,84.7985,84.9272,84.7985,84.8996,20822.3769
2019-10-24 13:00:00,92.32,92.63,92.29,92.6,51261.9231760763,84.8812,85.1662,84.8536,85.1387,51261.9232
2019-10-24 13:30:00,92.62,92.68,92.49,92.51,41075.01933488012,85.157,85.2122,85.0375,85.0559,41075.0193
2019-10-24 14:00:00,92.51,92.7,92.46,92.6,28756.12271203918,85.0559,85.2306,85.0099,85.1387,28756.1227
2019-10-24 14:30:00,92.58,92.67,92.57,92.65,16252.90023201856,85.1203,85.203,85.1111,85.1846,16252.9002
2019-10-24 15:00:00,92.64,92.78,92.62,92.73,33201.85614849188,85.1754,85.3042,85.157,85.2582,33201.8561
2019-10-24 15:30:00,92.72,92.95,92.62,92.89,152420.72699149264,85.249,85.4605,85.157,85.4053,152420.727
2019-10-25 09:30:00,92.97,93.62,92.55,93.54,43749.67775199793,85.4788,86.0765,85.0927,86.0029,43749.6778
2019-10-25 10:00:00,93.51,93.79,93.17,93.69,71740.13921113688,85.9753,86.2328,85.6627,86.1408,71740.1392
2019-10-25 10:30:00,93.69,93.89,93.58,93.74,56901.26321216808,86.1408,86.3247,86.0397,86.1868,56901.2632
2019-10-25 11:00:00,93.72,94.06,93.62,94.06,82336.94251095642,86.1684,86.481,86.0765,86.481,82336.9425
2019-10-25 11:30:00,94.06,94.21,93.93,93.96,66249.03325599381,86.481,86.6189,86.3615,86.3891,66249.0333
2019-10-25 12:00:00,93.95,94.07,93.69,94.07,97626.96571281255,86.3799,86.4902,86.1408,86.4902,97626.9657
2019-10-25 12:30:00,94.05,94.07,93.83,93.85,41475.895849445726,86.4718,86.4902,86.2695,86.2879,41475.8958
2019-10-25 13:00:00,93.86,93.95,93.82,93.9,36392.11136890951,86.2971,86.3799,86.2604,86.3339,36392.1114
2019-10-25 13:30:00,93.91,93.91,93.69,93.79,28562.77391080175,86.3431,86.3431,86.1408,86.2328,28562.7739
2019-10-25 14:00:00,93.81,93.9,93.58,93.86,46162.67079144109,86.2512,86.3339,86.0397,86.2971,46162.6708
2019-10-25 14:30:00,93.85,93.97,93.72,93.94,31389.53338489301,86.2879,86.3983,86.1684,86.3707,31389.5334
2019-10-25 15:00:00,93.9,93.97,93.83,93.86,59941.99535962876,86.3339,86.3983,86.2695,86.2971,59941.9954
2019-10-25 15:30:00,93.86,94.03,93.77,93.9,300618.71616395976,86.2971,86.4534,86.2144,86.3339,300618.7162
2019-10-28 09:30:00,94.34,95.27,94.31,95.06,129213.71487496776,86.7385,87.5935,86.7109,87.4004,129213.7149
2019-10-28 10:00:00,95.15,95.15,94.48,94.61,154501.1600928074,87.4832,87.4832,86.8672,86.9867,154501.1601
2019-10-28 10:30:00,94.62,94.76,94.45,94.66,113521.52616653776,86.9959,87.1246,86.8396,87.0327,113521.5262
2019-10-28 11:00:00,94.66,94.69,94.22,94.33,66093.0652229956,87.0327,87.0603,86.6281,86.7293,66093.0652
2019-10-28 11:30:00,94.34,94.57,94.28,94.54,69618.45836555812,86.7385,86.9499,86.6833,86.9223,69618.4584
2019-10-28 12:00:00,94.55,94.58,94.39,94.49,59129.93039443155,86.9315,86.9591,86.7844,86.8764,59129.9304
2019-10-28 12:30:00,94.46,94.56,94.41,94.52,38255.99381283836,86.8488,86.9407,86.8028,86.904,38255.9938
2019-10-28 13:00:00,94.54,94.54,94.35,94.48,50796.59706109822,86.9223,86.9223,86.7476,86.8672,50796.5971
2019-10-28 13:30:00,94.48,94.62,94.42,94.62,72674.65841711781,86.8672,86.9959,86.812,86.9959,72674.6584
2019-10-28 14:00:00,94.61,94.7,94.54,94.62,125496.26192317606,86.9867,87.0694,86.9223,86.9959,125496.2619
2019-10-28 14:30:00,94.62,94.81,94.55,94.8,83828.30626450115,86.9959,87.1706,86.9315,87.1614,83828.3063
2019-10-28 15:00:00,94.81,95.02,94.7,94.99,108691.67311162667,87.1706,87.3637,87.0694,87.3361,108691.6731
2019-10-28 15:30:00,95.0,95.02,94.75,94.75,357799.690641918,87.3453,87.3637,87.1154,87.1154,357799.6906
2019-10-29 09:30:00,96.53,97.53,95.09,97.31,202034.02938901776,88.752,89.6714,87.428,89.4691,202034.0294
2019-10-29 10:00:00,97.3,98.15,97.28,97.69,231350.8636246455,89.46,90.2415,89.4416,89.8185,231350.8636
2019-10-29 10:30:00,97.69,98.6,97.68,98.49,184068.0587780356,89.8185,90.6552,89.8093,90.5541,184068.0588
2019-10-29 11:00:00,98.5,99.54,98.48,99.5,407820.31451405,90.5633,91.5195,90.5449,91.4827,407820.3145
2019-10-29 11:30:00,99.47,99.85,99.24,99.36,233013.6633152874,91.4551,91.8045,91.2436,91.354,233013.6633
2019-10-29 12:00:00,99.26,99.81,99.19,99.62,141508.12064965194,91.262,91.7677,91.1977,91.593,141508.1206
2019-10-29 12:30:00,99.6,99.71,99.4,99.51,133223.7690126321,91.5746,91.6758,91.3907,91.4919,133223.769
2019-10-29 13:00:00,99.52,99.58,99.43,99.47,99871.10079917504,91.5011,91.5562,91.4183,91.4551,99871.1008
2019-10-29 13:30:00,99.47,99.53,99.26,99.32,89131.2193864398,91.4551,91.5103,91.262,91.3172,89131.2194
2019-10-29 14:00:00,99.3,99.33,98.82,98.94,251270.94612013403,91.2988,91.3264,90.8575,90.9678,251270.9461
2019-10-29 14:30:00,98.94,99.12,98.63,99.03,257089.4560453725,90.9678,91.1333,90.6828,91.0506,257089.456
2019-10-29 15:00:00,99.03,99.32,99.02,99.09,158449.34261407578,91.0506,91.3172,91.0414,91.1057,158449.3426
2019-10-29 15:30:00,99.08,99.36,98.89,99.19,480302.9131219386,91.0965,91.354,90.9218,91.1977,480302.9131
2019-10-30 09:30:00,98.77,98.77,97.94,98.61,130346.73885021912,90.8115,90.8115,90.0484,90.6644,130346.7389
2019-10-30 10:00:00,98.6,98.67,98.23,98.39,156335.3957205465,90.6552,90.7196,90.315,90.4621,156335.3957
2019-10-30 10:30:00,98.37,98.6,98.32,98.6,99292.343387471,90.4437,90.6552,90.3978,90.6552,99292.3434
2019-10-30 11:00:00,98.6,98.8,98.21,98.23,110540.08765145656,90.6552,90.8391,90.2966,90.315,110540.0877
2019-10-30 11:30:00,98.21,98.44,98.12,98.32,85857.17968548594,90.2966,90.5081,90.2139,90.3978,85857.1797
2019-10-30 12:00:00,98.31,98.88,98.23,98.83,159470.22428460943,90.3886,90.9126,90.315,90.8667,159470.2243
2019-10-30 12:30:00,98.83,98.87,98.57,98.83,81781.38695540087,90.8667,90.9034,90.6276,90.8667,81781.387
2019-10-30 13:00:00,98.83,98.84,98.61,98.61,73819.2833204434,90.8667,90.8759,90.6644,90.6644,73819.2833
2019-10-30 13:30:00,98.61,98.74,98.57,98.6,85827.5328692962,90.6644,90.7839,90.6276,90.6552,85827.5329
2019-10-30 14:00:00,98.64,98.94,98.46,98.9,94563.0317092034,90.692,90.9678,90.5265,90.931,94563.0317
2019-10-30 14:30:00,98.88,98.97,98.55,98.95,81996.64862077853,90.9126,90.9954,90.6092,90.977,81996.6486
2019-10-30 15:00:00,98.97,99.02,98.85,98.93,135291.31219386437,90.9954,91.0414,90.8851,90.9586,135291.3122
2019-10-30 15:30:00,98.91,99.19,98.88,99.15,294370.97189997416,90.9402,91.1977,90.9126,91.1609,294370.9719
2019-10-31 09:30:00,98.87,99.0,98.4,98.57,128293.3745810776,90.9034,91.023,90.4713,90.6276,128293.3746
2019-10-31 10:00:00,98.49,98.53,97.77,97.85,103400.3609177623,90.5541,90.5908,89.8921,89.9656,103400.3609
2019-10-31 10:30:00,97.83,98.05,97.63,98.02,60680.58778035575,89.9472,90.1495,89.7634,90.1219,60680.5878
2019-10-31 11:00:00,98.02,98.19,97.79,97.81,97853.82830626448,90.1219,90.2782,89.9105,89.9289,97853.8283
2019-10-31 11:30:00,97.81,97.98,97.6,97.98,83747.09976798143,89.9289,90.0852,89.7358,90.0852,83747.0998
2019-10-31 12:00:00,97.94,98.01,97.73,97.96,78306.26450116008,90.0484,90.1127,89.8553,90.0668,78306.2645
2019-10-31 12:30:00,97.95,97.97,97.73,97.81,41107.24413508636,90.0576,90.076,89.8553,89.9289,41107.2441
2019-10-31 13:00:00,97.83,97.86,97.64,97.81,63796.08146429491,89.9472,89.9748,89.7726,89.9289,63796.0815
2019-10-31 13:30:00,97.81,97.82,97.47,97.74,65324.82598607888,89.9289,89.9381,89.6163,89.8645,65324.826
2019-10-31 14:00:00,97.72,98.01,97.69,97.98,58406.80587780355,89.8461,90.1127,89.8185,90.0852,58406.8059
2019-10-31 14:30:00,97.99,98.04,97.78,97.95,45756.63830884248,90.0944,90.1403,89.9013,90.0576,45756.6383
2019-10-31 15:00:00,97.94,98.15,97.84,98.12,67954.36968290796,90.0484,90.2415,89.9564,90.2139,67954.3697
2019-10-31 15:30:00,98.12,98.47,97.91,98.45,336011.85872647585,90.2139,90.5357,90.0208,90.5173,336011.8587
2019-11-01 09:30:00,99.33,99.92,98.88,99.23,151187.16163959782,91.3264,91.8688,90.9126,91.2344,151187.1616
2019-11-01 10:00:00,99.16,99.76,99.09,99.43,92254.44702242845,91.1701,91.7217,91.1057,91.4183,92254.447
2019-11-01 10:30:00,99.45,99.96,99.44,99.95,62178.39649394173,91.4367,91.9056,91.4275,91.8964,62178.3965
2019-11-01 11:00:00,99.99,100.05,99.67,99.98,54934.26140757927,91.9332,91.9884,91.639,91.924,54934.2614
2019-11-01 11:30:00,99.99,100.02,99.83,99.87,47852.539314256246,91.9332,91.9608,91.7861,91.8229,47852.5393
2019-11-01 12:00:00,99.85,99.9,99.67,99.9,59706.1098221191,91.8045,91.8505,91.639,91.8505,59706.1098
2019-11-01 12:30:00,99.92,100.35,99.91,100.27,110806.9089971642,91.8688,92.2642,91.8596,92.1906,110806.909
2019-11-01 13:00:00,100.26,100.34,100.14,100.15,100025.77984016498,92.1814,92.255,92.0711,92.0803,100025.7798
2019-11-01 13:30:00,100.15,100.2,99.94,100.02,71357.30858468676,92.0803,92.1263,91.8872,91.9608,71357.3086
2019-11-01 14:00:00,100.02,100.06,99.95,100.02,59057.74684196957,91.9608,91.9976,91.8964,91.9608,59057.7468
2019-11-01 14:30:00,100.04,100.1,99.39,99.47,89447.02242846093,91.9792,92.0343,91.3815,91.4551,89447.0224
2019-11-01 15:00:00,99.48,99.66,99.42,99.52,126386.9554008765,91.4643,91.6298,91.4091,91.5011,126386.9554
2019-11-01 15:30:00,99.53,100.0,99.51,99.98,248558.90693477693,91.5103,91.9424,91.4919,91.924,248558.9069
2019-11-04 09:30:00,100.76,101.63,100.58,101.0,316759.4740912606,92.6412,93.4411,92.4757,92.8618,316759.4741
2019-11-04 10:00:00,101.02,101.05,100.73,100.88,44234.33874709976,92.8802,92.9078,92.6136,92.7515,44234.3387
2019-11-04 10:30:00,100.89,101.01,100.68,100.82,53801.23743232792,92.7607,92.871,92.5676,92.6963,53801.2374
2019-11-04 11:00:00,100.85,101.11,100.82,101.06,121201.34055168855,92.7239,92.963,92.6963,92.917,121201.3406
2019-11-04 11:30:00,101.07,101.15,100.99,101.06,110072.18355246195,92.9262,92.9997,92.8526,92.917,110072.1836
2019-11-04 12:00:00,101.06,101.29,101.0,101.12,62755.86491363753,92.917,93.1285,92.8618,92.9722,62755.8649
2019-11-04 12:30:00,101.12,101.3,101.1,101.27,53052.33307553492,92.9722,93.1376,92.9538,93.1101,53052.3331
2019-11-04 13:00:00,101.27,101.36,101.22,101.35,46328.95076050528,93.1101,93.1928,93.0641,93.1836,46328.9508
2019-11-04 13:30:00,101.36,101.61,101.27,101.6,70978.3449342614,93.1928,93.4227,93.1101,93.4135,70978.3449
2019-11-04 14:00:00,101.58,101.68,101.47,101.58,94712.55478216034,93.3951,93.487,93.2939,93.3951,94712.5548
2019-11-04 14:30:00,101.59,101.76,101.54,101.6,85087.65145656095,93.4043,93.5606,93.3583,93.4135,85087.6515
2019-11-04 15:00:00,101.59,101.61,101.51,101.56,94082.2376901263,93.4043,93.4227,93.3307,93.3767,94082.2377
2019-11-04 15:30:00,101.57,101.99,101.55,101.77,305197.2157772622,93.3859,93.772,93.3675,93.5698,305197.2158
2019-11-05 09:30:00,101.75,102.31,101.51,101.86,151267.0791441093,93.5514,94.0663,93.3307,93.6525,151267.0791
2019-11-05 10:00:00,101.88,102.28,101.88,102.15,57915.69992266048,93.6709,94.0387,93.6709,93.9192,57915.6999
2019-11-05 10:30:00,102.13,102.2,101.99,102.12,48482.85640629027,93.9008,93.9651,93.772,93.8916,48482.8564
2019-11-05 11:00:00,102.12,102.17,101.77,102.0,68129.6725960299,93.8916,93.9375,93.5698,93.7812,68129.6726
2019-11-05 11:30:00,102.03,102.08,101.87,101.9,43718.74194379994,93.8088,93.8548,93.6617,93.6893,43718.7419
2019-11-05 12:00:00,101.9,101.96,101.78,101.78,50957.72106212941,93.6893,93.7445,93.579,93.579,50957.7211
2019-11-05 12:30:00,101.78,101.99,101.75,101.98,94140.24233049754,93.579,93.772,93.5514,93.7629,94140.2423
2019-11-05 13:00:00,101.98,101.98,101.78,101.78,46017.014694508885,93.7629,93.7629,93.579,93.579,46017.0147
2019-11-05 13:30:00,101.78,101.9,101.76,101.87,46878.06135601959,93.579,93.6893,93.5606,93.6617,46878.0614
2019-11-05 14:00:00,101.87,101.88,101.73,101.78,43058.77803557617,93.6617,93.6709,93.533,93.579,43058.778
2019-11-05 14:30:00,101.77,101.85,101.73,101.75,95720.5465326115,93.5698,93.6433,93.533,93.5514,95720.5465
2019-11-05 15:00:00,101.74,101.75,101.31,101.33,191180.71667955656,93.5422,93.5514,93.1468,93.1652,191180.7167
2019-11-05 15:30:00,101.34,101.74,101.28,101.46,312558.64913637534,93.1744,93.5422,93.1193,93.2848,312558.6491
2019-11-06 09:30:00,101.16,101.74,100.45,101.24,103107.75973188964,93.0089,93.5422,92.3561,93.0825,103107.7597
2019-11-06 10:00:00,101.3,101.3,100.92,100.95,61585.46017014694,93.1376,93.1376,92.7883,92.8158,61585.4602
2019-11-06 10:30:00,100.89,101.32,100.86,101.15,37246.71307037896,92.7607,93.156,92.7331,92.9997,37246.7131
2019-11-06 11:00:00,101.15,101.58,101.15,101.54,42708.1722093323,92.9997,93.3951,92.9997,93.3583,42708.1722
2019-11-06 11:30:00,101.54,101.6,101.22,101.28,50618.716163959776,93.3583,93.4135,93.0641,93.1193,50618.7162
2019-11-06 12:00:00,101.31,101.4,100.94,100.95,81839.3915957721,93.1468,93.2296,92.8067,92.8158,81839.3916
2019-11-06 12:30:00,100.96,101.1,100.92,101.09,41006.702758442894,92.825,92.9538,92.7883,92.9446,41006.7028
2019-11-06 13:00:00,101.1,101.28,101.01,101.24,36348.28564062902,92.9538,93.1193,92.871,93.0825,36348.2856
2019-11-06 13:30:00,101.27,101.79,101.27,101.78,78646.55839133797,93.1101,93.5882,93.1101,93.579,78646.5584
2019-11-06 14:00:00,101.75,101.75,101.51,101.61,40986.0788863109,93.5514,93.5514,93.3307,93.4227,40986.0789
2019-11-06 14:30:00,101.63,101.75,101.54,101.68,35815.93194122196,93.4411,93.5514,93.3583,93.487,35815.9319
2019-11-06 15:00:00,101.68,101.79,101.65,101.76,51821.345707656605,93.487,93.5882,93.4594,93.5606,51821.3457
2019-11-06 15:30:00,101.75,102.03,101.58,101.97,227514.82340809485,93.5514,93.8088,93.3951,93.7537,227514.8234
2019-11-07 09:30:00,102.41,102.73,102.09,102.19,213315.2874452178,94.1582,94.4524,93.864,93.9559,213315.2874
2019-11-07 10:00:00,102.23,102.27,101.7,101.71,102665.63547306006,93.9927,94.0295,93.5054,93.5146,102665.6355
2019-11-07 10:30:00,101.72,101.75,101.23,101.25,105314.51405001288,93.5238,93.5514,93.0733,93.0917,105314.5141
2019-11-07 11:00:00,101.23,101.28,100.82,100.92,121769.7860273266,93.0733,93.1193,92.6963,92.7883,121769.786
2019-11-07 11:30:00,100.92,101.23,100.88,101.17,102577.98401649907,92.7883,93.0733,92.7515,93.0181,102577.984
2019-11-07 12:00:00,101.17,101.19,100.86,101.07,88080.69089971641,93.0181,93.0365,92.7331,92.9262,88080.6909
2019-11-07 12:30:00,101.06,101.09,100.83,100.94,51209.07450373807,92.917,92.9446,92.7055,92.8067,51209.0745
2019-11-07 13:00:00,100.95,100.97,100.65,100.67,45567.1564836298,92.8158,92.8342,92.54,92.5584,45567.1565
2019-11-07 13:30:00,100.68,100.69,100.32,100.48,57866.71822634699,92.5676,92.5768,92.2366,92.3837,57866.7182
2019-11-07 14:00:00,100.49,100.56,100.35,100.37,56589.32714617169,92.3929,92.4573,92.2642,92.2826,56589.3271
2019-11-07 14:30:00,100.36,100.36,99.92,100.22,67436.19489559165,92.2734,92.2734,91.8688,92.1447,67436.1949
2019-11-07 15:00:00,100.22,100.35,100.06,100.34,72294.40577468419,92.1447,92.2642,91.9976,92.255,72294.4058
2019-11-07 15:30:00,100.35,100.37,99.94,100.19,252445.21783964933,92.2642,92.2826,91.8872,92.1171,252445.2178
2019-11-08 09:30:00,100.04,100.61,99.9,100.12,258231.5029646816,91.9792,92.5032,91.8505,92.0527,258231.503
2019-11-08 10:00:00,100.09,100.68,100.02,100.61,116496.51972157772,92.0251,92.5676,91.9608,92.5032,116496.5197
2019-11-08 10:30:00,100.64,100.64,100.44,100.54,31374.06548079401,92.5308,92.5308,92.3469,92.4389,31374.0655
2019-11-08 11:00:00,100.54,100.58,100.05,100.1,38533.127094612006,92.4389,92.4757,91.9884,92.0343,38533.1271
2019-11-08 11:30:00,100.14,100.57,100.13,100.54,26670.53364269141,92.0711,92.4665,92.0619,92.4389,26670.5336
2019-11-08 12:00:00,100.55,100.75,100.47,100.73,44787.31631863882,92.4481,92.632,92.3745,92.6136,44787.3163
2019-11-08 12:30:00,100.71,100.72,100.46,100.72,53772.87960814642,92.5952,92.6044,92.3653,92.6044,53772.8796
2019-11-08 13:00:00,100.72,100.89,100.71,100.82,41472.02887342098,92.6044,92.7607,92.5952,92.6963,41472.0289
2019-11-08 13:30:00,100.83,100.9,100.73,100.77,27656.61252900232,92.7055,92.7699,92.6136,92.6504,27656.6125
2019-11-08 14:00:00,100.77,100.99,100.77,100.95,61745.29517916988,92.6504,92.8526,92.6504,92.8158,61745.2952
2019-11-08 14:30:00,100.95,101.01,100.88,101.0,37556.07115235885,92.8158,92.871,92.7515,92.8618,37556.0712
2019-11-08 15:00:00,101.0,101.02,100.86,100.89,36725.96029904614,92.8618,92.8802,92.7331,92.7607,36725.9603
2019-11-08 15:30:00,100.88,101.23,100.87,101.22,155654.80794019077,92.7515,93.0733,92.7423,93.0641,155654.8079
2019-11-11 09:30:00,100.31,100.93,100.28,100.7,53864.39804073214,92.2274,92.7975,92.1998,92.586,53864.398
2019-11-11 10:00:00,100.77,100.91,100.44,100.84,42530.29131219386,92.6504,92.7791,92.3469,92.7147,42530.2913
2019-11-11 10:30:00,100.84,100.84,100.49,100.49,19084.815674142817,92.7147,92.7147,92.3929,92.3929,19084.8157
2019-11-11 11:00:00,100.53,100.64,100.07,100.25,48386.18200567156,92.4297,92.5308,92.0068,92.1723,48386.182
2019-11-11 11:30:00,100.21,100.52,100.21,100.47,41533.90048981696,92.1355,92.4205,92.1355,92.3745,41533.9005
2019-11-11 12:00:00,100.51,100.64,100.45,100.61,59962.61923176076,92.4113,92.5308,92.3561,92.5032,59962.6192
2019-11-11 12:30:00,100.64,100.65,100.45,100.59,54627.48130961588,92.5308,92.54,92.3561,92.4849,54627.4813
2019-11-11 13:00:00,100.57,100.59,100.47,100.55,28891.466872905385,92.4665,92.4849,92.3745,92.4481,28891.4669
2019-11-11 13:30:00,100.55,100.61,100.5,100.57,209419.95359628767,92.4481,92.5032,92.4021,92.4665,209419.9536
2019-11-11 14:00:00,100.57,100.89,100.57,100.85,56839.3915957721,92.4665,92.7607,92.4665,92.7239,56839.3916
2019-11-11 14:30:00,100.83,100.95,100.78,100.85,106346.99664862076,92.7055,92.8158,92.6595,92.7239,106346.9966
2019-11-11 15:00:00,100.85,100.89,100.82,100.86,50663.83088424851,92.7239,92.7607,92.6963,92.7331,50663.8309
2019-11-11 15:30:00,100.86,100.96,100.8,100.85,161602.21706625418,92.7331,92.825,92.6779,92.7239,161602.2171
2019-11-12 09:30:00,100.84,101.13,100.48,100.89,90714.10157257025,92.7147,92.9813,92.3837,92.7607,90714.1016
2019-11-12 10:00:00,100.87,100.89,100.63,100.82,59305.23330755349,92.7423,92.7607,92.5216,92.6963,59305.2333
2019-11-12 10:30:00,100.8,100.89,100.57,100.57,43967.517401392106,92.6779,92.7607,92.4665,92.4665,43967.5174
2019-11-12 11:00:00,100.58,100.8,100.35,100.39,51627.996906419176,92.4757,92.6779,92.2642,92.301,51627.9969
2019-11-12 11:30:00,100.39,100.44,100.23,100.32,66084.04227893786,92.301,92.3469,92.1539,92.2366,66084.0423
2019-11-12 12:00:00,100.37,100.68,100.35,100.59,49860.788863109046,92.2826,92.5676,92.2642,92.4849,49860.7889
2019-11-12 12:30:00,100.59,100.64,100.42,100.6,20452.43619489559,92.4849,92.5308,92.3286,92.494,20452.4362
2019-11-12 13:00:00,100.62,100.74,100.61,100.61,31216.80845578757,92.5124,92.6228,92.5032,92.5032,31216.8085
2019-11-12 13:30:00,100.63,100.79,100.58,100.79,44762.82547048208,92.5216,92.6687,92.4757,92.6687,44762.8255
2019-11-12 14:00:00,100.78,100.78,100.4,100.51,58646.55839133797,92.6595,92.6595,92.3102,92.4113,58646.5584
2019-11-12 14:30:00,100.54,100.64,100.38,100.42,39177.62309873678,92.4389,92.5308,92.2918,92.3286,39177.6231
2019-11-12 15:00:00,100.44,100.47,100.32,100.35,45629.028100025775,92.3469,92.3745,92.2366,92.2642,45629.0281
2019-11-12 15:30:00,100.34,100.57,100.29,100.51,158051.04408352665,92.255,92.4665,92.209,92.4113,158051.0441
2019-11-13 09:30:00,99.85,99.96,99.26,99.71,57450.37380768239,91.8045,91.9056,91.262,91.6758,57450.3738
2019-11-13 10:00:00,99.73,99.74,99.31,99.36,122628.25470482082,91.6942,91.7033,91.308,91.354,122628.2547
2019-11-13 10:30:00,99.37,99.69,99.17,99.67,71647.33178654291,91.3632,91.6574,91.1793,91.639,71647.3318
2019-11-13 11:00:00,99.74,100.0,99.67,99.88,45528.48672338231,91.7033,91.9424,91.639,91.8321,45528.4867
2019-11-13 11:30:00,99.88,99.99,99.78,99.97,87111.36890951275,91.8321,91.9332,91.7401,91.9148,87111.3689
2019-11-13 12:00:00,99.97,99.99,99.8,99.85,43432.58571796854,91.9148,91.9332,91.7585,91.8045,43432.5857
2019-11-13 12:30:00,99.82,99.84,99.63,99.67,40162.41299303944,91.7769,91.7953,91.6022,91.639,40162.413
2019-11-13 13:00:00,99.68,99.75,99.56,99.56,59349.05903583397,91.6482,91.7125,91.5378,91.5378,59349.059
2019-11-13 13:30:00,99.56,99.78,99.29,99.39,56484.91879350347,91.5378,91.7401,91.2896,91.3815,56484.9188
2019-11-13 14:00:00,99.38,99.47,99.27,99.41,83654.29234338747,91.3724,91.4551,91.2712,91.3999,83654.2923
2019-11-13 14:30:00,99.41,99.56,99.37,99.5,88408.0948698118,91.3999,91.5378,91.3632,91.4827,88408.0949
2019-11-13 15:00:00,99.52,99.6,99.35,99.35,98638.82443928848,91.5011,91.5746,91.3448,91.3448,98638.8244
2019-11-13 15:30:00,99.35,99.5,99.12,99.16,293591.1317349832,91.3448,91.4827,91.1333,91.1701,293591.1317
2019-11-14 09:30:00,99.02,99.3,98.43,98.66,98212.16808455788,91.0414,91.2988,90.4989,90.7104,98212.1681
2019-11-14 10:00:00,98.66,99.25,98.64,99.22,107150.03866976024,90.7104,91.2528,90.692,91.2252,107150.0387
2019-11-14 10:30:00,99.22,99.4,99.05,99.1,33582.10879092549,91.2252,91.3907,91.0689,91.1149,33582.1088
2019-11-14 11:00:00,99.05,99.45,99.05,99.29,35996.390822376896,91.0689,91.4367,91.0689,91.2896,35996.3908
2019-11-14 11:30:00,99.29,99.33,98.83,99.0,26178.138695540085,91.2896,91.3264,90.8667,91.023,26178.1387
2019-11-14 12:00:00,98.99,99.05,98.89,98.94,38500.90229440577,91.0138,91.0689,90.9218,90.9678,38500.9023
2019-11-14 12:30:00,98.94,99.18,98.94,99.06,42852.539314256246,90.9678,91.1885,90.9678,91.0781,42852.5393
2019-11-14 13:00:00,99.06,99.09,98.88,98.97,30283.578241814896,91.0781,91.1057,90.9126,90.9954,30283.5782
2019-11-14 13:30:00,98.97,99.09,98.67,98.87,40159.835009022936,90.9954,91.1057,90.7196,90.9034,40159.835
2019-11-14 14:00:00,98.88,98.99,98.84,98.88,27427.17195153389,90.9126,91.0138,90.8759,90.9126,27427.172
2019-11-14 14:30:00,98.88,98.99,98.87,98.92,30400.876514565607,90.9126,91.0138,90.9034,90.9494,30400.8765
2019-11-14 15:00:00,98.93,99.12,98.91,99.09,47281.5158546017,90.9586,91.1333,90.9402,91.1057,47281.5159
2019-11-14 15:30:00,99.09,99.27,99.03,99.05,134856.9218870843,91.1057,91.2712,91.0506,91.0689,134856.9219
2019-11-15 09:30:00,99.54,99.66,99.19,99.29,111986.33668471254,91.5195,91.6298,91.1977,91.2896,111986.3367
2019-11-15 10:00:00,99.29,99.43,99.22,99.24,42394.94715132766,91.2896,91.4183,91.2252,91.2436,42394.9472
2019-11-15 10:30:00,99.21,99.29,99.05,99.14,41830.36865171436,91.2161,91.2896,91.0689,91.1517,41830.3687
2019-11-15 11:00:00,99.14,99.5,99.09,99.44,46194.89559164733,91.1517,91.4827,91.1057,91.4275,46194.8956
2019-11-15 11:30:00,99.43,99.72,99.29,99.69,62034.02938901778,91.4183,91.685,91.2896,91.6574,62034.0294
2019-11-15 12:00:00,99.68,99.78,99.6,99.63,34947.15132766176,91.6482,91.7401,91.5746,91.6022,34947.1513
2019-11-15 12:30:00,99.62,99.64,99.38,99.4,32714.617169373545,91.593,91.6114,91.3724,91.3907,32714.6172
2019-11-15 13:00:00,99.41,99.54,99.35,99.54,48285.640629028094,91.3999,91.5195,91.3448,91.5195,48285.6406
2019-11-15 13:30:00,99.54,99.62,99.43,99.56,45180.45888115493,91.5195,91.593,91.4183,91.5378,45180.4589
2019-11-15 14:00:00,99.56,99.68,99.52,99.62,43740.65480794018,91.5378,91.6482,91.5011,91.593,43740.6548
2019-11-15 14:30:00,99.63,99.84,99.6,99.81,63662.02629543696,91.6022,91.7953,91.5746,91.7677,63662.0263
2019-11-15 15:00:00,99.8,99.85,99.67,99.7,53181.23227635988,91.7585,91.8045,91.639,91.6666,53181.2323
2019-11-15 15:30:00,99.69,99.88,99.66,99.84,207877.03016241296,91.6574,91.8321,91.6298,91.7953,207877.0302
2019-11-18 09:30:00,99.65,100.39,99.43,100.26,107441.35086362464,91.6206,92.301,91.4183,92.1814,107441.3509
2019-11-18 10:00:00,100.24,100.24,99.82,100.09,47581.85099252384,92.1631,92.1631,91.7769,92.0251,47581.851
2019-11-18 10:30:00,100.07,100.28,99.96,100.19,42510.95643207012,92.0068,92.1998,91.9056,92.1171,42510.9564
2019-11-18 11:00:00,100.23,100.48,100.09,100.44,36843.25857179685,92.1539,92.3837,92.0251,92.3469,36843.2586
2019-11-18 11:30:00,100.47,100.67,100.47,100.67,46767.20804331013,92.3745,92.5584,92.3745,92.5584,46767.208
2019-11-18 12:00:00,100.68,100.75,100.53,100.64,63210.87909254962,92.5676,92.632,92.4297,92.5308,63210.8791
2019-11-18 12:30:00,100.64,100.75,100.59,100.61,27665.635473060065,92.5308,92.632,92.4849,92.5032,27665.6355
2019-11-18 13:00:00,100.61,100.75,100.58,100.68,45195.92678525393,92.5032,92.632,92.4757,92.5676,45195.9268
2019-11-18 13:30:00,100.68,100.91,100.57,100.87,47318.89662284093,92.5676,92.7791,92.4665,92.7423,47318.8966
2019-11-18 14:00:00,100.87,100.95,100.81,100.86,51620.26295436968,92.7423,92.8158,92.6871,92.7331,51620.263
2019-11-18 14:30:00,100.87,100.97,100.85,100.9,55969.32199020365,92.7423,92.8342,92.7239,92.7699,55969.322
2019-11-18 15:00:00,100.9,100.92,100.8,100.92,84488.27017272492,92.7699,92.7883,92.6779,92.7883,84488.2702
2019-11-18 15:30:00,100.91,101.13,100.89,101.1,252383.34622325332,92.7791,92.9813,92.7607,92.9538,252383.3462
2019-11-19 09:30:00,101.33,101.63,100.55,100.89,100172.72492910545,93.1652,93.4411,92.4481,92.7607,100172.7249
2019-11-19 10:00:00,100.9,100.96,100.75,100.91,98575.66383088424,92.7699,92.825,92.632,92.7791,98575.6638
2019-11-19 10:30:00,100.86,100.95,100.73,100.82,136397.2673369425,92.7331,92.8158,92.6136,92.6963,136397.2673
2019-11-19 11:00:00,100.82,101.09,100.79,101.03,71911.57514823407,92.6963,92.9446,92.6687,92.8894,71911.5751
2019-11-19 11:30:00,101.05,101.28,101.01,101.07,73613.04459912347,92.9078,93.1193,92.871,92.9262,73613.0446
2019-11-19 12:00:00,101.09,101.09,100.79,101.02,39261.40757927301,92.9446,92.9446,92.6687,92.8802,39261.4076
2019-11-19 12:30:00,100.97,100.99,100.67,100.83,39401.907708172206,92.8342,92.8526,92.5584,92.7055,39401.9077
2019-11-19 13:00:00,100.85,100.98,100.79,100.97,62041.76334106728,92.7239,92.8434,92.6687,92.8342,62041.7633
2019-11-19 13:30:00,100.96,101.15,100.95,101.02,131513.27661768495,92.825,92.9997,92.8158,92.8802,131513.2766
2019-11-19 14:00:00,101.02,101.17,101.02,101.13,39472.80226862593,92.8802,93.0181,92.8802,92.9813,39472.8023
2019-11-19 14:30:00,101.13,101.17,101.02,101.07,52169.37354988398,92.9813,93.0181,92.8802,92.9262,52169.3735
2019-11-19 15:00:00,101.07,101.14,100.95,101.09,95485.94998711009,92.9262,92.9905,92.8158,92.9446,95485.95
2019-11-19 15:30:00,101.08,101.15,100.82,101.05,198183.8102603764,92.9354,92.9997,92.6963,92.9078,198183.8103
2019-11-20 09:30:00,100.5,100.9,99.89,100.9,114770.55942253156,92.4021,92.7699,91.8413,92.7699,114770.5594
2019-11-20 10:00:00,100.94,101.2,100.6,100.95,59689.35292601185,92.8067,93.0457,92.494,92.8158,59689.3529
2019-11-20 10:30:00,100.98,101.12,100.79,100.83,52679.81438515081,92.8434,92.9722,92.6687,92.7055,52679.8144
2019-11-20 11:00:00,100.85,100.95,100.54,100.66,114731.88966228408,92.7239,92.8158,92.4389,92.5492,114731.8897
2019-11-20 11:30:00,100.65,100.75,100.53,100.53,199822.1191028616,92.54,92.632,92.4297,92.4297,199822.1191
2019-11-20 12:00:00,100.55,100.56,100.28,100.53,48433.87470997679,92.4481,92.4573,92.1998,92.4297,48433.8747
2019-11-20 12:30:00,100.54,100.59,100.19,100.26,60589.06934777003,92.4389,92.4849,92.1171,92.1814,60589.0693
2019-11-20 13:00:00,100.35,100.56,100.16,100.41,87102.34596545501,92.2642,92.4573,92.0895,92.3194,87102.346
2019-11-20 13:30:00,100.41,100.73,100.3,100.51,90271.97731374064,92.3194,92.6136,92.2182,92.4113,90271.9773
2019-11-20 14:00:00,100.53,100.62,100.41,100.53,38480.278422273776,92.4297,92.5124,92.3194,92.4297,38480.2784
2019-11-20 14:30:00,100.53,100.71,100.5,100.57,244417.3756122712,92.4297,92.5952,92.4021,92.4665,244417.3756
2019-11-20 15:00:00,100.57,100.7,100.47,100.64,140439.54627481307,92.4665,92.586,92.3745,92.5308,140439.5463
2019-11-20 15:30:00,100.64,100.85,100.47,100.73,572621.8097447795,92.5308,92.7239,92.3745,92.6136,572621.8097
2019-11-21 09:30:00,100.71,100.72,99.79,100.39,89017.78808971384,92.5952,92.6044,91.7493,92.301,89017.7881
2019-11-21 10:00:00,100.36,100.85,100.31,100.41,109293.63237947924,92.2734,92.7239,92.2274,92.3194,109293.6324
2019-11-21 10:30:00,100.4,100.76,100.4,100.7,94333.59113173495,92.3102,92.6412,92.3102,92.586,94333.5911
2019-11-21 11:00:00,100.73,100.82,100.6,100.68,60461.45913895333,92.6136,92.6963,92.494,92.5676,60461.4591
2019-11-21 11:30:00,100.68,100.73,100.4,100.44,56918.02010827532,92.5676,92.6136,92.3102,92.3469,56918.0201
2019-11-21 12:00:00,100.45,100.68,100.42,100.61,30779.84016499097,92.3561,92.5676,92.3286,92.5032,30779.8402
2019-11-21 12:30:00,100.62,100.83,100.6,100.79,50997.67981438515,92.5124,92.7055,92.494,92.6687,50997.6798
2019-11-21 13:00:00,100.82,100.9,100.77,100.88,54658.41711781386,92.6963,92.7699,92.6504,92.7515,54658.4171
2019-11-21 13:30:00,100.89,100.91,100.67,100.71,36007.99175045114,92.7607,92.7791,92.5584,92.5952,36007.9918
2019-11-21 14:00:00,100.73,100.89,100.68,100.78,44450.889404485686,92.6136,92.7607,92.5676,92.6595,44450.8894
2019-11-21 14:30:00,100.78,100.91,100.73,100.79,37706.88321732405,92.6595,92.7791,92.6136,92.6687,37706.8832
2019-11-21 15:00:00,100.81,100.83,100.57,100.57,177102.345965455,92.6871,92.7055,92.4665,92.4665,177102.346
2019-11-21 15:30:00,100.56,100.56,100.23,100.42,201367.6205207528,92.4573,92.4573,92.1539,92.3286,201367.6205
2019-11-22 09:30:00,100.8,100.92,100.36,100.5,52432.327919566895,92.6779,92.7883,92.2734,92.4021,52432.3279
2019-11-22 10:00:00,100.49,100.81,100.37,100.38,80063.16060840421,92.3929,92.6871,92.2826,92.2918,80063.1606
2019-11-22 10:30:00,100.35,100.44,100.25,100.3,30342.871874194378,92.2642,92.3469,92.1723,92.2182,30342.8719
2019-11-22 11:00:00,100.27,100.33,100.12,100.23,30269.39932972415,92.1906,92.2458,92.0527,92.1539,30269.3993
2019-11-22 11:30:00,100.25,100.47,100.22,100.38,36398.55632895076,92.1723,92.3745,92.1447,92.2918,36398.5563
2019-11-22 12:00:00,100.39,100.5,100.29,100.34,27442.639855632893,92.301,92.4021,92.209,92.255,27442.6399
2019-11-22 12:30:00,100.35,100.51,100.3,100.39,24213.714874967773,92.2642,92.4113,92.2182,92.301,24213.7149
2019-11-22 13:00:00,100.4,100.5,100.35,100.5,19544.985821087907,92.3102,92.4021,92.2642,92.4021,19544.9858
2019-11-22 13:30:00,100.54,100.78,100.48,100.78,52514.82340809486,92.4389,92.6595,92.3837,92.6595,52514.8234
2019-11-22 14:00:00,100.79,100.89,100.73,100.88,54769.27043052333,92.6687,92.7607,92.6136,92.7515,54769.2704
2019-11-22 14:30:00,100.89,101.06,100.8,100.88,48646.55839133797,92.7607,92.917,92.6779,92.7515,48646.5584
2019-11-22 15:00:00,100.87,100.93,100.77,100.85,43360.402165506566,92.7423,92.7975,92.6504,92.7239,43360.4022
2019-11-22 15:30:00,100.85,101.02,100.58,100.92,222106.21294147967,92.7239,92.8802,92.4757,92.7883,222106.2129
2019-11-25 09:30:00,101.02,101.61,100.79,101.54,55638.05104408352,92.8802,93.4227,92.6687,93.3583,55638.051
2019-11-25 10:00:00,101.51,101.89,101.49,101.83,49011.34312967259,93.3307,93.6801,93.3123,93.6249,49011.3431
2019-11-25 10:30:00,101.78,101.92,101.68,101.72,42677.23640113431,93.579,93.7077,93.487,93.5238,42677.2364
2019-11-25 11:00:00,101.75,101.85,101.59,101.74,36603.50605826244,93.5514,93.6433,93.4043,93.5422,36603.5061
2019-11-25 11:30:00,101.72,101.85,101.69,101.78,28650.42536736272,93.5238,93.6433,93.4962,93.579,28650.4254
2019-11-25 12:00:00,101.79,101.86,101.7,101.7,25177.880897138435,93.5882,93.6525,93.5054,93.5054,25177.8809
2019-11-25 12:30:00,101.68,101.71,101.48,101.51,25591.64733178654,93.487,93.5146,93.3031,93.3307,25591.6473
2019-11-25 13:00:00,101.51,101.72,101.51,101.68,26696.313482856403,93.3307,93.5238,93.3307,93.487,26696.3135
2019-11-25 13:30:00,101.66,101.68,101.54,101.58,24057.746841969576,93.4686,93.487,93.3583,93.3951,24057.7468
2019-11-25 14:00:00,101.58,101.65,101.49,101.57,36051.81747873163,93.3951,93.4594,93.3123,93.3859,36051.8175
2019-11-25 14:30:00,101.58,101.65,101.43,101.44,34320.701211652486,93.3951,93.4594,93.2572,93.2664,34320.7012
2019-11-25 15:00:00,101.44,101.68,101.44,101.62,44202.11394689352,93.2664,93.487,93.2664,93.4319,44202.1139
2019-11-25 15:30:00,101.63,101.65,101.47,101.54,157080.43310131476,93.4411,93.4594,93.2939,93.3583,157080.4331
2019-11-26 09:30:00,101.38,101.65,101.11,101.6,50674.14282031451,93.2112,93.4594,92.963,93.4135,50674.1428
2019-11-26 10:00:00,101.51,101.72,101.39,101.44,45114.72028873421,93.3307,93.5238,93.2204,93.2664,45114.7203
2019-11-26 10:30:00,101.46,101.58,101.36,101.47,41242.58829595256,93.2848,93.3951,93.1928,93.2939,41242.5883
2019-11-26 11:00:00,101.47,101.63,101.45,101.52,59761.53647847383,93.2939,93.4411,93.2756,93.3399,59761.5365
2019-11-26 11:30:00,101.54,101.57,101.35,101.46,53401.64990977055,93.3583,93.3859,93.1836,93.2848,53401.6499
2019-11-26 12:00:00,101.47,101.58,101.37,101.57,28955.916473317862,93.2939,93.3951,93.202,93.3859,28955.9165
2019-11-26 12:30:00,101.56,101.56,101.33,101.4,63164.47538025263,93.3767,93.3767,93.1652,93.2296,63164.4754
2019-11-26 13:00:00,101.42,101.49,101.32,101.35,20794.01907708172,93.248,93.3123,93.156,93.1836,20794.0191
2019-11-26 13:30:00,101.36,101.36,101.2,101.29,29662.28409383861,93.1928,93.1928,93.0457,93.1285,29662.2841
2019-11-26 14:00:00,101.27,101.47,101.26,101.44,32682.392369167308,93.1101,93.2939,93.1009,93.2664,32682.3924
2019-11-26 14:30:00,101.47,101.57,101.4,101.41,43384.89301366331,93.2939,93.3859,93.2296,93.2388,43384.893
2019-11-26 15:00:00,101.43,101.47,101.28,101.31,75659.96390822376,93.2572,93.2939,93.1193,93.1468,75659.9639
2019-11-26 15:30:00,101.33,101.43,101.2,101.34,342193.8643980407,93.1652,93.2572,93.0457,93.1744,342193.8644
2019-11-27 09:30:00,101.44,101.78,101.06,101.54,53352.66821345707,93.2664,93.579,92.917,93.3583,53352.6682
2019-11-27 10:00:00,101.51,101.72,101.43,101.64,26665.37767465841,93.3307,93.5238,93.2572,93.4503,26665.3777
2019-11-27 10:30:00,101.65,102.05,101.58,101.96,32544.470224284607,93.4594,93.8272,93.3951,93.7445,32544.4702
2019-11-27 11:00:00,101.96,102.08,101.87,102.03,37763.59886568703,93.7445,93.8548,93.6617,93.8088,37763.5989
2019-11-27 11:30:00,102.04,102.28,102.03,102.07,49128.6414024233,93.818,94.0387,93.8088,93.8456,49128.6414
2019-11-27 12:00:00,102.05,102.16,101.95,102.06,39289.76540345449,93.8272,93.9284,93.7353,93.8364,39289.7654
2019-11-27 12:30:00,102.06,102.25,102.06,102.2,33355.24619747357,93.8364,94.0111,93.8364,93.9651,33355.2462
2019-11-27 13:00:00,102.21,102.3,102.2,102.27,25310.647073988137,93.9743,94.0571,93.9651,94.0295,25310.6471
2019-11-27 13:30:00,102.3,102.38,102.27,102.27,43982.9853054911,94.0571,94.1306,94.0295,94.0295,43982.9853
2019-11-27 14:00:00,102.29,102.39,102.26,102.38,51558.3913379737,94.0479,94.1398,94.0203,94.1306,51558.3913
2019-11-27 14:30:00,102.38,102.45,102.34,102.42,49224.02681103376,94.1306,94.195,94.0938,94.1674,49224.0268
2019-11-27 15:00:00,102.42,102.51,102.36,102.47,73774.16860015468,94.1674,94.2501,94.1122,94.2134,73774.1686
2019-11-27 15:30:00,102.48,102.49,102.21,102.23,244160.86620262952,94.2226,94.2318,93.9743,93.9927,244160.8662
2019-11-29 09:30:00,102.21,102.37,101.81,102.3,43539.57205465325,93.9743,94.1214,93.6066,94.0571,43539.5721
2019-11-29 10:00:00,102.3,102.45,102.13,102.29,48440.31967001804,94.0571,94.195,93.9008,94.0479,48440.3197
2019-11-29 10:30:00,102.34,102.34,102.17,102.31,28133.53957205465,94.0938,94.0938,93.9375,94.0663,28133.5396
2019-11-29 11:00:00,102.29,102.3,101.71,101.8,44447.022428460936,94.0479,94.0571,93.5146,93.5974,44447.0224
2019-11-29 11:30:00,101.77,101.96,101.72,101.91,31465.58391337973,93.5698,93.7445,93.5238,93.6985,31465.5839
2019-11-29 12:00:00,101.89,102.02,101.68,101.75,38384.89301366331,93.6801,93.7996,93.487,93.5514,38384.893
2019-11-29 12:30:00,101.75,101.92,101.56,101.75,93223.76901263212,93.5514,93.7077,93.3767,93.5514,93223.769
2019-12-02 09:30:00,102.03,102.03,101.4,101.8,66353.44160866202,93.8088,93.8088,93.2296,93.5974,66353.4416
2019-12-02 10:00:00,101.75,101.75,100.66,101.4,47200.30935808198,93.5514,93.5514,92.5492,93.2296,47200.3094
2019-12-02 10:30:00,101.44,101.44,100.98,101.09,35505.28486723382,93.2664,93.2664,92.8434,92.9446,35505.2849
2019-12-02 11:00:00,101.11,101.3,100.98,101.13,43335.91131734983,92.963,93.1376,92.8434,92.9813,43335.9113
2019-12-02 11:30:00,101.13,101.16,100.83,101.13,43904.35679298788,92.9813,93.0089,92.7055,92.9813,43904.3568
2019-12-02 12:00:00,101.13,101.35,101.01,101.12,31332.81773653003,92.9813,93.1836,92.871,92.9722,31332.8177
2019-12-02 12:30:00,101.16,101.27,101.05,101.2,25608.404227893785,93.0089,93.1101,92.9078,93.0457,25608.4042
2019-12-02 13:00:00,101.16,101.33,101.16,101.31,28477.70043825728,93.0089,93.1652,93.0089,93.1468,28477.7004
2019-12-02 13:30:00,101.3,101.47,101.17,101.36,35255.220417633405,93.1376,93.2939,93.0181,93.1928,35255.2204
2019-12-02 14:00:00,101.33,101.53,101.29,101.46,28272.7507089456,93.1652,93.3491,93.1285,93.2848,28272.7507
2019-12-02 14:30:00,101.49,101.52,101.31,101.32,34331.01314771848,93.3123,93.3399,93.1468,93.156,34331.0131
2019-12-02 15:00:00,101.32,101.33,100.78,100.78,50283.578241814896,93.156,93.1652,92.6595,92.6595,50283.5782
2019-12-02 15:30:00,100.8,100.9,100.29,100.31,220322.24800206235,92.6779,92.7699,92.209,92.2274,220322.248
2019-12-03 09:30:00,99.36,99.9,98.56,99.0,92687.5483372003,91.354,91.8505,90.6184,91.023,92687.5483
2019-12-03 10:00:00,98.96,99.5,98.75,99.35,39996.13302397525,90.9862,91.4827,90.7931,91.3448,39996.133
2019-12-03 10:30:00,99.36,99.62,99.27,99.58,48830.88424851765,91.354,91.593,91.2712,91.5562,48830.8842
2019-12-03 11:00:00,99.57,99.65,99.29,99.35,59118.3294663573,91.547,91.6206,91.2896,91.3448,59118.3295
2019-12-03 11:30:00,99.36,99.63,99.22,99.39,45813.35395720546,91.354,91.6022,91.2252,91.3815,45813.354
2019-12-03 12:00:00,99.4,99.61,99.32,99.58,50667.69786027326,91.3907,91.5838,91.3172,91.5562,50667.6979
2019-12-03 12:30:00,99.6,99.6,99.35,99.44,59410.93065222995,91.5746,91.5746,91.3448,91.4275,59410.9307
2019-12-03 13:00:00,99.46,99.67,99.46,99.64,34236.91673111626,91.4459,91.639,91.4459,91.6114,34236.9167
2019-12-03 13:30:00,99.64,99.69,99.46,99.47,95702.500644496,91.6114,91.6574,91.4459,91.4551,95702.5006
2019-12-03 14:00:00,99.44,99.53,99.29,99.36,65046.403712296975,91.4275,91.5103,91.2896,91.354,65046.4037
2019-12-03 14:30:00,99.36,99.42,99.21,99.29,54318.12322763598,91.354,91.4091,91.2161,91.2896,54318.1232
2019-12-03 15:00:00,99.29,99.45,99.1,99.42,79040.98994586233,91.2896,91.4367,91.1149,91.4091,79040.9899
2019-12-03 15:30:00,99.43,99.58,99.26,99.4,226076.3083268884,91.4183,91.5562,91.262,91.3907,226076.3083
2019-12-04 09:30:00,100.37,101.44,99.94,101.37,83624.64552719772,92.2826,93.2664,91.8872,93.202,83624.6455
2019-12-04 10:00:00,101.33,101.33,100.82,100.92,31056.973446764627,93.1652,93.1652,92.6963,92.7883,31056.9734
2019-12-04 10:30:00,100.92,100.92,100.67,100.72,37869.29621036349,92.7883,92.7883,92.5584,92.6044,37869.2962
2019-12-04 11:00:00,100.82,100.84,100.62,100.78,44019.07708172209,92.6963,92.7147,92.5124,92.6595,44019.0771
2019-12-04 11:30:00,100.82,101.35,100.76,100.82,113669.76024748644,92.6963,93.1836,92.6412,92.6963,113669.7602
2019-12-04 12:00:00,100.82,100.82,100.61,100.68,35729.56947666924,92.6963,92.6963,92.5032,92.5676,35729.5695
2019-12-04 12:30:00,100.68,100.69,100.48,100.61,31733.69425109564,92.5676,92.5768,92.3837,92.5032,31733.6943
2019-12-04 13:00:00,100.61,100.66,100.47,100.57,23976.540345449856,92.5032,92.5492,92.3745,92.4665,23976.5403
2019-12-04 13:30:00,100.56,100.73,100.52,100.55,23785.76952822892,92.4573,92.6136,92.4205,92.4481,23785.7695
2019-12-04 14:00:00,100.56,100.62,100.41,100.57,34064.19180201082,92.4573,92.5124,92.3194,92.4665,34064.1918
2019-12-04 14:30:00,100.57,100.62,100.48,100.49,33285.640629028094,92.4665,92.5124,92.3837,92.3929,33285.6406
2019-12-04 15:00:00,100.48,100.55,100.24,100.26,47982.727507089454,92.3837,92.4481,92.1631,92.1814,47982.7275
2019-12-04 15:30:00,100.26,100.26,99.74,99.75,199929.10543954623,92.1814,92.1814,91.7033,91.7125,199929.1054
2019-12-05 09:30:00,99.52,100.21,99.27,99.57,59686.77494199536,91.8769,92.514,91.6461,91.9231,59686.7749
2019-12-05 10:00:00,99.6,99.6,99.19,99.36,51111.1111111111,91.9508,91.9508,91.5723,91.7292,51111.1111
2019-12-05 10:30:00,99.33,99.5,99.21,99.4,65395.72054653261,91.7015,91.8585,91.5908,91.7662,65395.7205
2019-12-05 11:00:00,99.4,99.52,99.24,99.39,75818.50992523845,91.7662,91.8769,91.6185,91.7569,75818.5099
2019-12-05 11:30:00,99.43,99.43,99.22,99.32,39519.20598092291,91.7939,91.7939,91.6,91.6923,39519.206
2019-12-05 12:00:00,99.33,99.73,99.31,99.73,62209.33230213972,91.7015,92.0708,91.6831,92.0708,62209.3323
2019-12-05 12:30:00,99.73,99.81,99.62,99.78,23426.140757927296,92.0708,92.1447,91.9693,92.117,23426.1408
2019-12-05 13:00:00,99.78,99.95,99.76,99.95,22724.929105439543,92.117,92.2739,92.0985,92.2739,22724.9291
2019-12-05 13:30:00,99.96,100.17,99.95,100.1,34323.27919566898,92.2832,92.477,92.2739,92.4124,34323.2792
2019-12-05 14:00:00,100.11,100.29,100.09,100.27,77088.16705336426,92.4216,92.5878,92.4032,92.5693,77088.1671
2019-12-05 14:30:00,100.26,100.33,99.94,99.94,38298.53054911059,92.5601,92.6247,92.2647,92.2647,38298.5305
2019-12-05 15:00:00,100.02,100.13,99.98,100.11,52104.92394947151,92.3385,92.4401,92.3016,92.4216,52104.9239
2019-12-05 15:30:00,100.1,100.21,99.96,100.09,150525.9087393658,92.4124,92.514,92.2832,92.4032,150525.9087
2019-12-06 09:30:00,104.24,104.43,102.3,102.34,192755.86491363752,96.2345,96.4099,94.4434,94.4804,192755.8649
2019-12-06 10:00:00,102.35,102.51,101.73,102.28,244976.79814385148,94.4896,94.6373,93.9172,94.425,244976.7981
2019-12-06 10:30:00,102.3,102.85,102.1,102.82,113328.17736530032,94.4434,94.9512,94.2588,94.9235,113328.1774
2019-12-06 11:00:00,102.86,102.9,102.36,102.57,136514.5656096932,94.9604,94.9974,94.4988,94.6927,136514.5656
2019-12-06 11:30:00,102.53,102.6,102.37,102.38,72808.71358597575,94.6558,94.7204,94.5081,94.5173,72808.7136
2019-12-06 12:00:00,102.37,102.56,102.36,102.38,51945.08894044856,94.5081,94.6835,94.4988,94.5173,51945.0889
2019-12-06 12:30:00,102.38,102.49,102.31,102.41,34472.80226862593,94.5173,94.6189,94.4527,94.545,34472.8023
2019-12-06 13:00:00,102.41,102.46,102.2,102.28,32200.309358081977,94.545,94.5912,94.3511,94.425,32200.3094
2019-12-06 13:30:00,102.27,102.37,102.24,102.28,35216.55065738592,94.4158,94.5081,94.3881,94.425,35216.5507
2019-12-06 14:00:00,102.29,102.37,102.23,102.34,41273.52410415055,94.4342,94.5081,94.3788,94.4804,41273.5241
2019-12-06 14:30:00,102.35,102.4,102.23,102.29,41133.02397525135,94.4896,94.5358,94.3788,94.4342,41133.024
2019-12-06 15:00:00,102.3,102.39,102.25,102.29,67684.9703531838,94.4434,94.5265,94.3973,94.4342,67684.9704
2019-12-06 15:30:00,102.27,102.51,102.15,102.2,481452.6939932972,94.4158,94.6373,94.305,94.3511,481452.694
2019-12-09 09:30:00,101.86,102.17,101.65,102.13,87491.62155194637,94.0372,94.3234,93.8434,94.2865,87491.6216
2019-12-09 10:00:00,102.16,102.62,102.15,102.37,87669.5024490848,94.3142,94.7389,94.305,94.5081,87669.5024
2019-12-09 10:30:00,102.37,102.53,102.34,102.41,51272.2351121423,94.5081,94.6558,94.4804,94.545,51272.2351
2019-12-09 11:00:00,102.39,102.4,102.17,102.2,71371.48749677751,94.5265,94.5358,94.3234,94.3511,71371.4875
2019-12-09 11:30:00,102.2,102.24,101.86,101.96,37978.8605310647,94.3511,94.3881,94.0372,94.1296,37978.8605
2019-12-09 12:00:00,101.97,102.04,101.89,101.91,31233.565351894813,94.1388,94.2034,94.0649,94.0834,31233.5654
2019-12-09 12:30:00,101.92,102.06,101.89,102.06,72731.37406548079,94.0926,94.2219,94.0649,94.2219,72731.3741
2019-12-09 13:00:00,102.05,102.19,101.99,102.01,39430.2655323537,94.2126,94.3419,94.1573,94.1757,39430.2655
2019-12-09 13:30:00,102.01,102.07,101.97,102.06,27590.87393658159,94.1757,94.2311,94.1388,94.2219,27590.8739
2019-12-09 14:00:00,102.07,102.08,101.89,101.99,58458.36555813353,94.2311,94.2403,94.0649,94.1573,58458.3656
2019-12-09 14:30:00,101.99,102.05,101.96,101.98,46261.9231760763,94.1573,94.2126,94.1296,94.148,46261.9232
2019-12-09 15:00:00,101.98,102.14,101.93,102.14,79095.1276102088,94.148,94.2957,94.1019,94.2957,79095.1276
2019-12-09 15:30:00,102.13,102.13,101.84,101.87,172813.86955400874,94.2865,94.2865,94.0188,94.0465,172813.8696
2019-12-10 09:30:00,101.7,102.05,101.49,102.01,63945.60453725186,93.8895,94.2126,93.6957,94.1757,63945.6045
2019-12-10 10:00:00,101.99,102.37,101.85,102.3,187215.77726218096,94.1573,94.5081,94.028,94.4434,187215.7773
2019-12-10 10:30:00,102.27,102.33,102.11,102.3,50711.52358855375,94.4158,94.4711,94.268,94.4434,50711.5236
2019-12-10 11:00:00,102.3,102.48,102.03,102.13,56035.06058262439,94.4434,94.6096,94.1942,94.2865,56035.0606
2019-12-10 11:30:00,102.18,102.23,101.85,101.85,39151.84325857179,94.3327,94.3788,94.028,94.028,39151.8433
2019-12-10 12:00:00,101.84,101.95,101.82,101.83,37955.65867491621,94.0188,94.1203,94.0003,94.0095,37955.6587
2019-12-10 12:30:00,101.85,101.89,101.65,101.82,28021.39726733694,94.028,94.0649,93.8434,94.0003,28021.3973
2019-12-10 13:00:00,101.83,101.89,101.72,101.89,21571.2812580562,94.0095,94.0649,93.908,94.0649,21571.2813
2019-12-10 13:30:00,101.87,101.96,101.81,101.85,28641.40242330497,94.0465,94.1296,93.9911,94.028,28641.4024
2019-12-10 14:00:00,101.85,102.06,101.8,101.95,39685.4859499871,94.028,94.2219,93.9818,94.1203,39685.4859
2019-12-10 14:30:00,101.96,101.99,101.73,101.78,38110.33771590616,94.1296,94.1573,93.9172,93.9634,38110.3377
2019-12-10 15:00:00,101.78,101.78,101.54,101.6,48413.2508378448,93.9634,93.9634,93.7418,93.7972,48413.2508
2019-12-10 15:30:00,101.6,101.86,101.48,101.75,382825.470482083,93.7972,94.0372,93.6864,93.9357,382825.4705
2019-12-11 09:30:00,102.07,102.64,101.3,102.58,90488.52797112656,94.2311,94.7573,93.5202,94.7019,90488.528
2019-12-11 10:00:00,102.57,102.63,102.21,102.38,77620.52075277132,94.6927,94.7481,94.3604,94.5173,77620.5208
2019-12-11 10:30:00,102.37,102.45,102.3,102.41,70986.07888631089,94.5081,94.5819,94.4434,94.545,70986.0789
2019-12-11 11:00:00,102.4,102.59,102.3,102.59,41751.740139211135,94.5358,94.7112,94.4434,94.7112,41751.7401
2019-12-11 11:30:00,102.63,102.71,102.55,102.58,40262.954369682906,94.7481,94.822,94.6742,94.7019,40262.9544
2019-12-11 12:00:00,102.6,102.68,102.48,102.52,40425.36736272235,94.7204,94.7943,94.6096,94.6466,40425.3674
2019-12-11 12:30:00,102.51,102.56,102.41,102.55,35855.8906934777,94.6373,94.6835,94.545,94.6742,35855.8907
2019-12-11 13:00:00,102.55,102.69,102.51,102.65,34775.715390564576,94.6742,94.8035,94.6373,94.7666,34775.7154
2019-12-11 13:30:00,102.63,102.75,102.53,102.7,34832.43103892756,94.7481,94.8589,94.6558,94.8127,34832.431
2019-12-11 14:00:00,102.68,102.92,102.62,102.83,41629.28589842743,94.7943,95.0158,94.7389,94.9327,41629.2859
2019-12-11 14:30:00,102.86,103.07,102.77,103.01,189196.9579788605,94.9604,95.1543,94.8774,95.0989,189196.958
2019-12-11 15:00:00,103.04,103.08,102.88,103.03,44561.74271719515,95.1266,95.1635,94.9789,95.1174,44561.7427
2019-12-11 15:30:00,103.03,103.24,102.9,103.19,174718.9997422016,95.1174,95.3113,94.9974,95.2651,174718.9997
2019-12-12 09:30:00,103.62,104.0,102.9,103.85,163556.32895076048,95.6621,96.0129,94.9974,95.8744,163556.329
2019-12-12 10:00:00,103.86,104.39,103.86,104.2,142518.6903841196,95.8836,96.3729,95.8836,96.1975,142518.6904
2019-12-12 10:30:00,104.2,104.47,103.88,104.43,119792.4722866718,96.1975,96.4468,95.9021,96.4099,119792.4723
2019-12-12 11:00:00,104.45,104.5,103.99,104.0,70329.98195411188,96.4283,96.4745,96.0037,96.0129,70329.982
2019-12-12 11:30:00,103.99,104.13,103.72,103.93,58089.71384377416,96.0037,96.1329,95.7544,95.9483,58089.7138
2019-12-12 12:00:00,103.92,103.93,103.58,103.66,44573.34364526939,95.939,95.9483,95.6251,95.699,44573.3436
2019-12-12 12:30:00,103.68,104.19,103.67,103.94,39515.33900489817,95.7175,96.1883,95.7082,95.9575,39515.339
2019-12-12 13:00:00,104.0,104.19,103.98,104.07,37150.03866976024,96.0129,96.1883,95.9944,96.0775,37150.0387
2019-12-12 13:30:00,104.05,104.1,103.93,104.03,44283.32044341324,96.059,96.1052,95.9483,96.0406,44283.3204
2019-12-12 14:00:00,104.03,104.07,103.83,103.87,63611.75560711523,96.0406,96.0775,95.8559,95.8929,63611.7556
2019-12-12 14:30:00,103.86,104.34,103.83,104.21,76811.0337715906,95.8836,96.3268,95.8559,96.2068,76811.0338
2019-12-12 15:00:00,104.22,104.5,104.22,104.49,78899.20082495488,96.216,96.4745,96.216,96.4653,78899.2008
2019-12-12 15:30:00,104.49,104.51,104.22,104.24,212318.89662284093,96.4653,96.4837,96.216,96.2345,212318.8966
2019-12-13 09:30:00,103.92,104.19,103.46,103.96,81983.75870069605,95.939,96.1883,95.5144,95.976,81983.7587
2019-12-13 10:00:00,104.0,104.45,103.86,104.26,65938.38618200566,96.0129,96.4283,95.8836,96.2529,65938.3862
2019-12-13 10:30:00,104.2,104.32,103.76,103.85,94481.82521268367,96.1975,96.3083,95.7913,95.8744,94481.8252
2019-12-13 11:00:00,103.86,104.05,103.31,103.36,48618.20056715648,95.8836,96.059,95.3759,95.422,48618.2006
2019-12-13 11:30:00,103.38,103.83,103.33,103.76,60140.50012889919,95.4405,95.8559,95.3943,95.7913,60140.5001
2019-12-13 12:00:00,103.74,103.79,103.53,103.62,56602.21706625418,95.7729,95.819,95.579,95.6621,56602.2171
2019-12-13 12:30:00,103.61,103.62,103.23,103.4,40402.16550657385,95.6528,95.6621,95.302,95.459,40402.1655
2019-12-13 13:00:00,103.41,103.59,103.31,103.51,30019.33488012374,95.4682,95.6344,95.3759,95.5605,30019.3349
2019-12-13 13:30:00,103.51,103.75,103.45,103.75,45777.26218097448,95.5605,95.7821,95.5051,95.7821,45777.2622
2019-12-13 14:00:00,103.77,103.9,103.76,103.77,34449.60041247744,95.8006,95.9206,95.7913,95.8006,34449.6004
2019-12-13 14:30:00,103.78,103.79,103.65,103.76,36051.81747873163,95.8098,95.819,95.6898,95.7913,36051.8175
2019-12-13 15:00:00,103.76,103.86,103.67,103.81,59619.747357566375,95.7913,95.8836,95.7082,95.8375,59619.7474
2019-12-13 15:30:00,103.82,103.98,103.81,103.81,153093.5808197989,95.8467,95.9944,95.8375,95.8375,153093.5808
2019-12-16 09:30:00,104.31,104.31,103.49,103.49,70009.02294405774,96.2991,96.2991,95.5421,95.5421,70009.0229
2019-12-16 10:00:00,103.52,104.03,103.52,103.96,120177.88089713844,95.5698,96.0406,95.5698,95.976,120177.8809
2019-12-16 10:30:00,103.96,103.98,103.72,103.74,29066.76978602732,95.976,95.9944,95.7544,95.7729,29066.7698
2019-12-16 11:00:00,103.75,103.86,103.61,103.77,47791.95668986852,95.7821,95.8836,95.6528,95.8006,47791.9567
2019-12-16 11:30:00,103.79,103.87,103.72,103.86,28896.622840938384,95.819,95.8929,95.7544,95.8836,28896.6228
2019-12-16 12:00:00,103.86,103.93,103.85,103.89,27312.45166279969,95.8836,95.9483,95.8744,95.9113,27312.4517
2019-12-16 12:30:00,103.9,103.93,103.86,103.89,20259.08739365816,95.9206,95.9483,95.8836,95.9113,20259.0874
2019-12-16 13:00:00,103.89,104.02,103.85,104.0,20943.542150038666,95.9113,96.0314,95.8744,96.0129,20943.5422
2019-12-16 13:30:00,104.0,104.09,103.89,103.9,79983.24310389275,96.0129,96.096,95.9113,95.9206,79983.2431
2019-12-16 14:00:00,103.89,103.95,103.65,103.72,67409.1260634184,95.9113,95.9667,95.6898,95.7544,67409.1261
2019-12-16 14:30:00,103.72,103.83,103.69,103.71,32643.72260891982,95.7544,95.8559,95.7267,95.7452,32643.7226
2019-12-16 15:00:00,103.72,103.78,103.65,103.68,46151.06986336684,95.7544,95.8098,95.6898,95.7175,46151.0699
2019-12-16 15:30:00,103.69,103.75,103.44,103.45,285488.52797112655,95.7267,95.7821,95.4959,95.5051,285488.528
2019-12-17 09:30:00,103.88,103.96,103.11,103.39,119325.85717968548,95.9021,95.976,95.1912,95.4497,119325.8572
2019-12-17 10:00:00,103.32,103.93,103.23,103.85,62340.809486981176,95.3851,95.9483,95.302,95.8744,62340.8095
2019-12-17 10:30:00,103.83,104.07,103.71,103.93,58699.4070636762,95.8559,96.0775,95.7452,95.9483,58699.4071
2019-12-17 11:00:00,103.91,104.27,103.87,104.12,96154.93683939158,95.9298,96.2622,95.8929,96.1237,96154.9368
2019-12-17 11:30:00,104.12,104.12,103.86,103.86,33009.79633926269,96.1237,96.1237,95.8836,95.8836,33009.7963
2019-12-17 12:00:00,103.86,103.89,103.64,103.69,26682.13457076566,95.8836,95.9113,95.6805,95.7267,26682.1346
2019-12-17 12:30:00,103.69,103.74,103.57,103.58,33241.81490074761,95.7267,95.7729,95.6159,95.6251,33241.8149
2019-12-17 13:00:00,103.56,103.56,103.35,103.41,43209.59010054137,95.6067,95.6067,95.4128,95.4682,43209.5901
2019-12-17 13:30:00,103.38,103.41,103.26,103.38,40751.48234080948,95.4405,95.4682,95.3297,95.4405,40751.4823
2019-12-17 14:00:00,103.4,103.62,103.36,103.58,18873.420984789893,95.459,95.6621,95.422,95.6251,18873.421
2019-12-17 14:30:00,103.59,103.68,103.52,103.52,20523.33075534932,95.6344,95.7175,95.5698,95.5698,20523.3308
2019-12-17 15:00:00,103.49,103.55,103.42,103.55,26616.39597834493,95.5421,95.5974,95.4774,95.5974,26616.396
2019-12-17 15:30:00,103.55,103.66,103.48,103.65,170195.92678525392,95.5974,95.699,95.5328,95.6898,170195.9268
2019-12-18 09:30:00,103.92,103.95,103.17,103.2,68589.84274297499,95.939,95.9667,95.2466,95.2743,68589.8427
2019-12-18 10:00:00,103.18,103.18,102.68,102.75,138561.4849187935,95.2559,95.2559,94.7943,94.8589,138561.4849
2019-12-18 10:30:00,102.72,103.06,102.71,103.02,68816.70533642691,94.8312,95.1451,94.822,95.1082,68816.7053
2019-12-18 11:00:00,103.04,103.23,102.91,103.13,49918.79350348027,95.1266,95.302,95.0066,95.2097,49918.7935
2019-12-18 11:30:00,103.13,103.17,102.92,102.92,56461.71693735498,95.2097,95.2466,95.0158,95.0158,56461.7169
2019-12-18 12:00:00,102.89,102.93,102.72,102.92,41112.40010311936,94.9881,95.0251,94.8312,95.0158,41112.4001
2019-12-18 12:30:00,102.92,103.14,102.85,103.12,51755.60711523588,95.0158,95.2189,94.9512,95.2005,51755.6071
2019-12-18 13:00:00,103.13,103.24,103.07,103.1,56809.74477958236,95.2097,95.3113,95.1543,95.182,56809.7448
2019-12-18 13:30:00,103.1,103.26,103.05,103.25,48966.22840938385,95.182,95.3297,95.1358,95.3205,48966.2284
2019-12-18 14:00:00,103.27,103.29,103.07,103.12,62097.18999742201,95.339,95.3574,95.1543,95.2005,62097.19
2019-12-18 14:30:00,103.12,103.14,103.0,103.04,46264.501160092805,95.2005,95.2189,95.0897,95.1266,46264.5012
2019-12-18 15:00:00,103.07,103.16,103.01,103.06,76728.53828306263,95.1543,95.2374,95.0989,95.1451,76728.5383
2019-12-18 15:30:00,103.07,103.32,103.0,103.3,224203.4029389017,95.1543,95.3851,95.0897,95.3666,224203.4029
2019-12-19 09:30:00,103.27,103.41,102.99,103.24,150855.89069347768,95.339,95.4682,95.0805,95.3113,150855.8907
2019-12-19 10:00:00,103.2,103.37,102.98,103.2,53950.76050528486,95.2743,95.4313,95.0712,95.2743,53950.7605
2019-12-19 10:30:00,103.22,103.26,103.08,103.1,50813.35395720546,95.2928,95.3297,95.1635,95.182,50813.354
2019-12-19 11:00:00,103.14,103.27,103.0,103.15,78667.18226346996,95.2189,95.339,95.0897,95.2282,78667.1823
2019-12-19 11:30:00,103.16,103.26,102.99,102.99,66375.35447280227,95.2374,95.3297,95.0805,95.0805,66375.3545
2019-12-19 12:00:00,103.03,103.29,103.03,103.28,47810.002577984014,95.1174,95.3574,95.1174,95.3482,47810.0026
2019-12-19 12:30:00,103.27,103.39,103.26,103.33,27624.38772879608,95.339,95.4497,95.3297,95.3943,27624.3877
2019-12-19 13:00:00,103.31,103.47,103.24,103.34,28836.040216550653,95.3759,95.5236,95.3113,95.4036,28836.0402
2019-12-19 13:30:00,103.33,103.54,103.32,103.54,39026.811033771584,95.3943,95.5882,95.3851,95.5882,39026.811
2019-12-19 14:00:00,103.51,103.7,103.45,103.68,43922.40268110337,95.5605,95.7359,95.5051,95.7175,43922.4027
2019-12-19 14:30:00,103.69,103.8,103.67,103.76,44614.59138953338,95.7267,95.8282,95.7082,95.7913,44614.5914
2019-12-19 15:00:00,103.76,103.76,103.53,103.54,51479.76282547048,95.7913,95.7913,95.579,95.5882,51479.7628
2019-12-19 15:30:00,103.54,103.74,103.53,103.61,295661.252900232,95.5882,95.7729,95.579,95.6528,295661.2529
2019-12-20 09:30:00,104.13,107.32,103.38,104.33,478123.2276359886,96.1329,99.0779,95.4405,96.3175,478123.2276
2019-12-20 10:00:00,104.33,104.33,104.01,104.24,68145.1405001289,96.3175,96.3175,96.0221,96.2345,68145.1405
2019-12-20 10:30:00,104.26,104.5,104.16,104.49,97030.16241299304,96.2529,96.4745,96.1606,96.4653,97030.1624
2019-12-20 11:00:00,104.48,104.61,104.36,104.48,59453.46738850218,96.456,96.576,96.3452,96.456,59453.4674
2019-12-20 11:30:00,104.47,104.64,104.46,104.56,54044.85692188708,96.4468,96.6037,96.4376,96.5299,54044.8569
2019-12-20 12:00:00,104.55,104.59,104.48,104.55,56497.80871358597,96.5206,96.5576,96.456,96.5206,56497.8087
2019-12-20 12:30:00,104.55,104.61,104.3,104.55,138982.98530549108,96.5206,96.576,96.2898,96.5206,138982.9853
2019-12-20 13:00:00,104.55,104.65,104.48,104.62,49324.56818767723,96.5206,96.613,96.456,96.5853,49324.5682
2019-12-20 13:30:00,104.62,104.69,104.54,104.59,73074.24593967517,96.5853,96.6499,96.5114,96.5576,73074.2459
2019-12-20 14:00:00,104.57,104.71,104.53,104.69,77993.03944315545,96.5391,96.6684,96.5022,96.6499,77993.0394
2019-12-20 14:30:00,104.69,104.73,104.65,104.73,321660.22170662537,96.6499,96.6868,96.613,96.6868,321660.2217
2019-12-20 15:00:00,104.73,104.96,104.68,104.88,288852.79711265786,96.6868,96.8992,96.6407,96.8253,288852.7971
2019-12-20 15:30:00,104.89,104.91,104.55,104.73,349217.58185099246,96.8345,96.853,96.5206,96.6868,349217.5819
2019-12-23 09:30:00,104.97,104.97,104.09,104.45,46399.84532095901,96.9084,96.9084,96.096,96.4283,46399.8453
2019-12-23 10:00:00,104.45,104.71,104.41,104.61,61701.4694508894,96.4283,96.6684,96.3914,96.576,61701.4695
2019-12-23 10:30:00,104.61,104.69,104.54,104.66,38335.91131734983,96.576,96.6499,96.5114,96.6222,38335.9113
2019-12-23 11:00:00,104.67,104.73,104.51,104.59,33827.01727249291,96.6314,96.6868,96.4837,96.5576,33827.0173
2019-12-23 11:30:00,104.59,104.6,104.22,104.29,29334.88012374323,96.5576,96.5668,96.216,96.2806,29334.8801
2019-12-23 12:00:00,104.27,104.52,104.27,104.44,46705.33642691415,96.2622,96.493,96.2622,96.4191,46705.3364
2019-12-23 12:30:00,104.41,104.58,104.41,104.51,33869.55400876514,96.3914,96.5483,96.3914,96.4837,33869.554
2019-12-23 13:00:00,104.55,104.63,104.47,104.49,36389.53338489301,96.5206,96.5945,96.4468,96.4653,36389.5334
2019-12-23 13:30:00,104.5,104.51,104.31,104.33,33771.59061613818,96.4745,96.4837,96.2991,96.3175,33771.5906
2019-12-23 14:00:00,104.33,104.48,104.33,104.45,38364.26914153132,96.3175,96.456,96.3175,96.4283,38364.2691
2019-12-23 14:30:00,104.44,104.56,104.41,104.54,48687.80613560195,96.4191,96.5299,96.3914,96.5114,48687.8061
2019-12-23 15:00:00,104.55,104.7,104.52,104.65,53689.095127610206,96.5206,96.6591,96.493,96.613,53689.0951
2019-12-23 15:30:00,104.66,104.73,104.38,104.58,165511.72982727506,96.6222,96.6868,96.3637,96.5483,165511.7298
2019-12-24 09:30:00,104.71,104.72,103.98,104.08,24110.59551430781,96.6684,96.6776,95.9944,96.0867,24110.5955
2019-12-24 10:00:00,104.14,104.5,104.07,104.34,31470.73988141273,96.1421,96.4745,96.0775,96.3268,31470.7399
2019-12-24 10:30:00,104.37,104.43,104.03,104.07,12510.95643207012,96.3545,96.4099,96.0406,96.0775,12510.9564
2019-12-24 11:00:00,104.07,104.22,104.03,104.1,23954.627481309613,96.0775,96.216,96.0406,96.1052,23954.6275
2019-12-24 11:30:00,104.1,104.17,103.94,103.97,38014.95230729569,96.1052,96.1698,95.9575,95.9852,38014.9523
2019-12-24 12:00:00,104.0,104.26,103.99,104.23,30466.615106986334,96.0129,96.2529,96.0037,96.2252,30466.6151
2019-12-24 12:30:00,104.24,104.44,104.15,104.38,48785.76952822892,96.2345,96.4191,96.1514,96.3637,48785.7695
2019-12-26 09:30:00,104.59,104.59,103.86,103.87,33297.241557102345,96.5576,96.5576,95.8836,95.8929,33297.2416
2019-12-26 10:00:00,103.88,104.1,103.75,104.07,46771.07501933487,95.9021,96.1052,95.7821,96.0775,46771.075
2019-12-26 10:30:00,104.07,104.14,103.9,103.94,47588.29595256509,96.0775,96.1421,95.9206,95.9575,47588.296
2019-12-26 11:00:00,103.94,104.02,103.78,103.92,46312.19386439803,95.9575,96.0314,95.8098,95.939,46312.1939
2019-12-26 11:30:00,103.92,103.96,103.77,103.78,18387.47099767981,95.939,95.976,95.8006,95.8098,18387.471
2019-12-26 12:00:00,103.78,103.78,103.49,103.49,18881.15493683939,95.8098,95.8098,95.5421,95.5421,18881.1549
2019-12-26 12:30:00,103.51,103.63,103.45,103.59,29779.58236658932,95.5605,95.6713,95.5051,95.6344,29779.5824
2019-12-26 13:00:00,103.59,103.64,103.42,103.56,22397.52513534416,95.6344,95.6805,95.4774,95.6067,22397.5251
2019-12-26 13:30:00,103.56,103.76,103.52,103.76,38034.28718741943,95.6067,95.7913,95.5698,95.7913,38034.2872
2019-12-26 14:00:00,103.72,103.85,103.64,103.74,38319.15442124259,95.7544,95.8744,95.6805,95.7729,38319.1544
2019-12-26 14:30:00,103.75,103.8,103.7,103.79,36720.80433101314,95.7821,95.8282,95.7359,95.819,36720.8043
2019-12-26 15:00:00,103.79,103.83,103.63,103.8,43441.60866202629,95.819,95.8559,95.6713,95.8282,43441.6087
2019-12-26 15:30:00,103.81,103.87,103.69,103.86,200319.67001804587,95.8375,95.8929,95.7267,95.8836,200319.67
2019-12-27 09:30:00,104.13,104.2,103.92,104.06,45951.27610208816,96.1329,96.1975,95.939,96.0683,45951.2761
2019-12-27 10:00:00,104.07,104.35,103.98,104.31,31923.17607630832,96.0775,96.336,95.9944,96.2991,31923.1761
2019-12-27 10:30:00,104.31,104.5,104.25,104.48,37237.69012632121,96.2991,96.4745,96.2437,96.456,37237.6901
2019-12-27 11:00:00,104.48,104.53,104.37,104.39,45844.289765403446,96.456,96.5022,96.3545,96.3729,45844.2898
2019-12-27 11:30:00,104.41,104.42,104.24,104.36,23246.97086878061,96.3914,96.4006,96.2345,96.3452,23246.9709
2019-12-27 12:00:00,104.37,104.46,104.31,104.42,38727.76488785769,96.3545,96.4376,96.2991,96.4006,38727.7649
2019-12-27 12:30:00,104.45,104.47,104.31,104.35,25768.23923691673,96.4283,96.4468,96.2991,96.336,25768.2392
2019-12-27 13:00:00,104.33,104.36,104.17,104.17,23812.83836040216,96.3175,96.3452,96.1698,96.1698,23812.8384
2019-12-27 13:30:00,104.16,104.21,103.96,103.96,22285.382830626448,96.1606,96.2068,95.976,95.976,22285.3828
2019-12-27 14:00:00,103.98,104.16,103.95,104.14,32766.176849703526,95.9944,96.1606,95.9667,96.1421,32766.1768
2019-12-27 14:30:00,104.15,104.32,104.08,104.3,24605.56844547564,96.1514,96.3083,96.0867,96.2898,24605.5684
2019-12-27 15:00:00,104.31,104.35,104.22,104.26,38173.49832431039,96.2991,96.336,96.216,96.2529,38173.4983
2019-12-27 15:30:00,104.25,104.32,104.06,104.23,112601.18587264758,96.2437,96.3083,96.0683,96.2252,112601.1859
2019-12-30 09:30:00,104.17,104.17,103.67,103.82,36042.79453467388,96.1698,96.1698,95.7082,95.8467,36042.7945
2019-12-30 10:00:00,103.84,103.92,103.17,103.27,45848.1567414282,95.8652,95.939,95.2466,95.339,45848.1567
2019-12-30 10:30:00,103.24,103.37,103.16,103.23,59163.44418664603,95.3113,95.4313,95.2374,95.302,59163.4442
2019-12-30 11:00:00,103.23,103.37,103.12,103.31,59378.70585202371,95.302,95.4313,95.2005,95.3759,59378.7059
2019-12-30 11:30:00,103.27,103.41,103.22,103.34,31496.519721577723,95.339,95.4682,95.2928,95.4036,31496.5197
2019-12-30 12:00:00,103.35,103.54,103.17,103.5,70291.31219386439,95.4128,95.5882,95.2466,95.5513,70291.3122
2019-12-30 12:30:00,103.48,103.59,103.45,103.46,38923.69167311162,95.5328,95.6344,95.5051,95.5144,38923.6917
2019-12-30 13:00:00,103.45,103.46,103.17,103.17,39356.79298788347,95.5051,95.5144,95.2466,95.2466,39356.793
2019-12-30 13:30:00,103.17,103.31,103.17,103.27,25502.70688321732,95.2466,95.3759,95.2466,95.339,25502.7069
2019-12-30 14:00:00,103.27,103.27,102.96,103.01,49229.18277906677,95.339,95.339,95.0528,95.0989,49229.1828
2019-12-30 14:30:00,102.98,103.0,102.92,102.95,31241.29930394432,95.0712,95.0897,95.0158,95.0435,31241.2993
2019-12-30 15:00:00,102.94,103.13,102.93,103.1,38210.87909254962,95.0343,95.2097,95.0251,95.182,38210.8791
2019-12-30 15:30:00,103.1,103.15,102.91,103.08,210268.1103377159,95.182,95.2282,95.0066,95.1635,210268.1103
2019-12-31 09:30:00,103.03,103.49,102.99,103.41,35301.62412993039,95.1174,95.5421,95.0805,95.4682,35301.6241
2019-12-31 10:00:00,103.41,103.56,103.31,103.4,39158.28821861304,95.4682,95.6067,95.3759,95.459,39158.2882
2019-12-31 10:30:00,103.4,103.45,103.15,103.18,39454.75638051044,95.459,95.5051,95.2282,95.2559,39454.7564
2019-12-31 11:00:00,103.18,103.27,103.1,103.15,24333.591131734986,95.2559,95.339,95.182,95.2282,24333.5911
2019-12-31 11:30:00,103.13,103.13,102.89,102.91,41892.240268110334,95.2097,95.2097,94.9881,95.0066,41892.2403
2019-12-31 12:00:00,102.93,103.0,102.76,102.82,27589.58494457334,95.0251,95.0897,94.8681,94.9235,27589.5849
2019-12-31 12:30:00,102.82,102.91,102.8,102.86,22718.48414539829,94.9235,95.0066,94.905,94.9604,22718.4841
2019-12-31 13:00:00,102.86,102.87,102.68,102.68,19234.33874709977,94.9604,94.9697,94.7943,94.7943,19234.3387
2019-12-31 13:30:00,102.68,102.77,102.62,102.62,25184.325857179683,94.7943,94.8774,94.7389,94.7389,25184.3259
2019-12-31 14:00:00,102.62,102.93,102.62,102.92,25578.75741170405,94.7389,95.0251,94.7389,95.0158,25578.7574
2019-12-31 14:30:00,102.95,102.96,102.71,102.71,34060.32482598608,95.0435,95.0528,94.822,94.822,34060.3248
2019-12-31 15:00:00,102.7,102.99,102.68,102.99,61729.827275070886,94.8127,95.0805,94.7943,95.0805,61729.8273
2019-12-31 15:30:00,102.99,103.17,102.89,103.12,146674.40061871614,95.0805,95.2466,94.9881,95.2005,146674.4006
2020-01-02 09:30:00,103.44,104.17,103.24,103.52,99124.77442639857,95.4959,96.1698,95.3113,95.5698,99124.7744
2020-01-02 10:00:00,103.53,103.53,103.13,103.13,55717.96854859499,95.579,95.579,95.2097,95.2097,55717.9685
2020-01-02 10:30:00,103.16,103.55,103.12,103.51,58221.19102861561,95.2374,95.5974,95.2005,95.5605,58221.191
2020-01-02 11:00:00,103.48,103.52,103.31,103.4,96325.08378448052,95.5328,95.5698,95.3759,95.459,96325.0838
2020-01-02 11:30:00,103.4,103.48,103.16,103.42,77980.14952307295,95.459,95.5328,95.2374,95.4774,77980.1495
2020-01-02 12:00:00,103.41,103.61,103.38,103.52,93124.5166279969,95.4682,95.6528,95.4405,95.5698,93124.5166
2020-01-02 12:30:00,103.52,103.56,103.34,103.39,30061.871616395976,95.5698,95.6067,95.4036,95.4497,30061.8716
2020-01-02 13:00:00,103.38,103.38,103.07,103.07,23747.099767981435,95.4405,95.4405,95.1543,95.1543,23747.0998
2020-01-02 13:30:00,103.08,103.11,102.93,103.01,31838.10260376385,95.1635,95.1912,95.0251,95.0989,31838.1026
2020-01-02 14:00:00,103.0,103.27,102.98,103.2,36903.84119618458,95.0897,95.339,95.0712,95.2743,36903.8412
2020-01-02 14:30:00,103.17,103.44,103.16,103.34,52915.69992266048,95.2466,95.4959,95.2374,95.4036,52915.6999
2020-01-02 15:00:00,103.35,103.56,103.34,103.56,73798.65944831142,95.4128,95.6067,95.4036,95.6067,73798.6594
2020-01-02 15:30:00,103.57,104.23,103.5,104.23,280736.01443671045,95.6159,96.2252,95.5513,96.2252,280736.0144
2020-01-03 09:30:00,102.67,103.76,102.51,103.65,76013.14771848414,94.785,95.7913,94.6373,95.6898,76013.1477
2020-01-03 10:00:00,103.61,103.69,102.76,102.91,42153.905645785,95.6528,95.7267,94.8681,95.0066,42153.9056
2020-01-03 10:30:00,102.92,103.17,102.8,103.0,38160.60840422789,95.0158,95.2466,94.905,95.0897,38160.6084
2020-01-03 11:00:00,102.97,103.0,102.65,102.89,39610.72441350863,95.062,95.0897,94.7666,94.9881,39610.7244
2020-01-03 11:30:00,102.9,103.12,102.9,103.01,28778.035576179424,94.9974,95.2005,94.9974,95.0989,28778.0356
2020-01-03 12:00:00,103.03,103.17,102.87,102.94,38526.68213457076,95.1174,95.2466,94.9697,95.0343,38526.6821
2020-01-03 12:30:00,102.96,103.13,102.86,103.0,65274.55529775715,95.0528,95.2097,94.9604,95.0897,65274.5553
2020-01-03 13:00:00,103.02,103.16,102.98,103.04,24911.05955143078,95.1082,95.2374,95.0712,95.1266,24911.0596
2020-01-03 13:30:00,103.07,103.11,102.67,102.86,25901.00541376643,95.1543,95.1912,94.785,94.9604,25901.0054
2020-01-03 14:00:00,102.91,102.91,102.65,102.7,26977.313740654805,95.0066,95.0066,94.7666,94.8127,26977.3137
2020-01-03 14:30:00,102.71,102.96,102.69,102.92,22977.57153905645,94.822,95.0528,94.8035,95.0158,22977.5715
2020-01-03 15:00:00,102.94,103.15,102.93,103.05,50362.20675431812,95.0343,95.2282,95.0251,95.1358,50362.2068
2020-01-03 15:30:00,103.05,103.38,102.91,103.24,182307.29569476668,95.1358,95.4405,95.0066,95.3113,182307.2957
2020-01-06 09:30:00,102.72,103.01,101.94,102.11,95850.7347254447,94.8312,95.0989,94.1111,94.268,95850.7347
2020-01-06 10:00:00,102.12,102.36,101.99,102.29,39662.28409383861,94.2773,94.4988,94.1573,94.4342,39662.2841
2020-01-06 10:30:00,102.32,102.44,102.27,102.38,65937.09718999741,94.4619,94.5727,94.4158,94.5173,65937.0972
2020-01-06 11:00:00,102.38,102.62,102.32,102.41,50610.98221191028,94.5173,94.7389,94.4619,94.545,50610.9822
2020-01-06 11:30:00,102.42,102.47,102.16,102.17,51830.36865171435,94.5542,94.6004,94.3142,94.3234,51830.3687
2020-01-06 12:00:00,102.16,102.29,102.13,102.19,27825.47048208301,94.3142,94.4342,94.2865,94.3419,27825.4705
2020-01-06 12:30:00,102.19,102.25,102.09,102.13,39752.51353441608,94.3419,94.3973,94.2496,94.2865,39752.5135
2020-01-06 13:00:00,102.12,102.3,102.12,102.28,40835.2668213457,94.2773,94.4434,94.2773,94.425,40835.2668
2020-01-06 13:30:00,102.28,102.3,101.94,102.02,54226.60479505026,94.425,94.4434,94.1111,94.185,54226.6048
2020-01-06 14:00:00,102.01,102.13,101.85,101.85,56474.60685743748,94.1757,94.2865,94.028,94.028,56474.6069
2020-01-06 14:30:00,101.86,101.92,101.54,101.72,110315.80304202111,94.0372,94.0926,93.7418,93.908,110315.803
2020-01-06 15:00:00,101.76,102.02,101.75,101.85,92633.41067285382,93.9449,94.185,93.9357,94.028,92633.4107
2020-01-06 15:30:00,101.87,102.44,101.85,102.41,321112.4001031193,94.0465,94.5727,94.028,94.545,321112.4001
2020-01-07 09:30:00,101.85,102.25,101.71,102.02,114439.28847641144,94.028,94.3973,93.8988,94.185,114439.2885
2020-01-07 10:00:00,102.11,102.41,102.07,102.38,101080.1753029131,94.268,94.545,94.2311,94.5173,101080.1753
2020-01-07 10:30:00,102.42,102.65,102.27,102.63,47366.58932714617,94.5542,94.7666,94.4158,94.7481,47366.5893
2020-01-07 11:00:00,102.64,102.66,102.36,102.37,48575.663830884245,94.7573,94.7758,94.4988,94.5081,48575.6638
2020-01-07 11:30:00,102.38,102.39,102.07,102.13,113450.63160608405,94.5173,94.5265,94.2311,94.2865,113450.6316
2020-01-07 12:00:00,102.13,102.17,102.02,102.09,47615.364784738325,94.2865,94.3234,94.185,94.2496,47615.3648
2020-01-07 12:30:00,102.08,102.15,102.0,102.08,28685.228151585456,94.2403,94.305,94.1665,94.2403,28685.2282
2020-01-07 13:00:00,102.1,102.24,102.09,102.13,55897.13843774168,94.2588,94.3881,94.2496,94.2865,55897.1384
2020-01-07 13:30:00,102.12,102.17,101.89,102.17,78854.08610466614,94.2773,94.3234,94.0649,94.3234,78854.0861
2020-01-07 14:00:00,102.16,102.24,102.1,102.14,46009.28074245939,94.3142,94.3881,94.2588,94.2957,46009.2807
2020-01-07 14:30:00,102.15,102.45,102.14,102.44,78682.65016756895,94.305,94.5819,94.2957,94.5727,78682.6502
2020-01-07 15:00:00,102.42,102.51,102.35,102.48,56423.047177107495,94.5542,94.6373,94.4896,94.6096,56423.0472
2020-01-07 15:30:00,102.48,102.48,101.96,101.99,215023.2018561485,94.6096,94.6096,94.1296,94.1573,215023.2019
2020-01-08 09:30:00,102.16,102.4,101.73,102.09,81771.07501933486,94.3142,94.5358,93.9172,94.2496,81771.075
2020-01-08 10:00:00,102.03,102.13,101.86,101.99,46009.28074245939,94.1942,94.2865,94.0372,94.1573,46009.2807
2020-01-08 10:30:00,101.97,102.08,101.85,101.98,29334.88012374323,94.1388,94.2403,94.028,94.148,29334.8801
2020-01-08 11:00:00,101.99,102.16,101.75,102.16,48445.47563805104,94.1573,94.3142,93.9357,94.3142,48445.4756
2020-01-08 11:30:00,102.09,102.67,101.89,102.48,66365.04253673626,94.2496,94.785,94.0649,94.6096,66365.0425
2020-01-08 12:00:00,102.49,102.58,102.38,102.48,38460.94354215003,94.6189,94.7019,94.5173,94.6096,38460.9435
2020-01-08 12:30:00,102.5,102.55,102.3,102.3,32498.06651198762,94.6281,94.6742,94.4434,94.4434,32498.0665
2020-01-08 13:00:00,102.3,102.3,102.11,102.19,41713.07037896365,94.4434,94.4434,94.268,94.3419,41713.0704
2020-01-08 13:30:00,102.18,102.24,101.94,101.95,23060.067027584428,94.3327,94.3881,94.1111,94.1203,23060.067
2020-01-08 14:00:00,101.95,102.11,101.95,102.0,37126.83681361175,94.1203,94.268,94.1203,94.1665,37126.8368
2020-01-08 14:30:00,102.01,102.06,101.95,102.05,53379.73704563031,94.1757,94.2219,94.1203,94.2126,53379.737
2020-01-08 15:00:00,102.05,102.25,102.05,102.2,59053.87986594482,94.2126,94.3973,94.2126,94.3511,59053.8799
2020-01-08 15:30:00,102.2,102.2,101.7,101.81,212434.90590358336,94.3511,94.3511,93.8895,93.9911,212434.9059
2020-01-09 09:30:00,101.86,102.28,101.5,101.5,87438.77287960814,94.0372,94.425,93.7049,93.7049,87438.7729
2020-01-09 10:00:00,101.54,101.86,101.5,101.84,42250.58004640371,93.7418,94.0372,93.7049,94.0188,42250.58
2020-01-09 10:30:00,101.85,102.03,101.77,101.79,56072.44135086362,94.028,94.1942,93.9541,93.9726,56072.4414
2020-01-09 11:00:00,101.8,101.82,101.58,101.73,74401.9077081722,93.9818,94.0003,93.7787,93.9172,74401.9077
2020-01-09 11:30:00,101.71,101.92,101.69,101.91,43196.70018045887,93.8988,94.0926,93.8803,94.0834,43196.7002
2020-01-09 12:00:00,101.9,102.04,101.7,101.75,73868.2650167569,94.0742,94.2034,93.8895,93.9357,73868.265
2020-01-09 12:30:00,101.78,101.81,101.66,101.75,63779.32456818767,93.9634,93.9911,93.8526,93.9357,63779.3246
2020-01-09 13:00:00,101.77,101.85,101.57,101.63,31027.326630574888,93.9541,94.028,93.7695,93.8249,31027.3266
2020-01-09 13:30:00,101.65,101.65,101.44,101.45,36732.40525908739,93.8434,93.8434,93.6495,93.6587,36732.4053
2020-01-09 14:00:00,101.46,101.59,101.41,101.41,40921.62928589842,93.668,93.788,93.6218,93.6218,40921.6293
2020-01-09 14:30:00,101.44,101.47,101.27,101.29,75903.58339778293,93.6495,93.6772,93.4925,93.511,75903.5834
2020-01-09 15:00:00,101.29,101.37,101.17,101.22,92864.14024233048,93.511,93.5849,93.4002,93.4464,92864.1402
2020-01-09 15:30:00,101.22,101.3,101.06,101.25,183963.6504253673,93.4464,93.5202,93.2987,93.4741,183963.6504
2020-01-10 09:30:00,101.65,102.54,101.47,102.37,75757.92730085073,93.8434,94.665,93.6772,94.5081,75757.9273
2020-01-10 10:00:00,102.4,102.79,102.11,102.66,106813.6117556071,94.5358,94.8958,94.268,94.7758,106813.6118
2020-01-10 10:30:00,102.6,102.6,102.32,102.56,63172.20933230213,94.7204,94.7204,94.4619,94.6835,63172.2093
2020-01-10 11:00:00,102.51,102.53,102.26,102.29,70478.21603506057,94.6373,94.6558,94.4065,94.4342,70478.216
2020-01-10 11:30:00,102.3,102.37,102.13,102.16,64980.66511987625,94.4434,94.5081,94.2865,94.3142,64980.6651
2020-01-10 12:00:00,102.14,102.23,102.06,102.23,54203.402938901774,94.2957,94.3788,94.2219,94.3788,54203.4029
2020-01-10 12:30:00,102.2,102.35,102.2,102.23,60284.86723382314,94.3511,94.4896,94.3511,94.3788,60284.8672
2020-01-10 13:00:00,102.24,102.33,102.19,102.25,47259.602990461455,94.3881,94.4711,94.3419,94.3973,47259.603
2020-01-10 13:30:00,102.26,102.4,102.23,102.29,44113.17349832431,94.4065,94.5358,94.3788,94.4342,44113.1735
2020-01-10 14:00:00,102.3,102.3,102.13,102.14,62371.74529517917,94.4434,94.4434,94.2865,94.2957,62371.7453
2020-01-10 14:30:00,102.16,102.19,102.02,102.11,52455.52977571538,94.3142,94.3419,94.185,94.268,52455.5298
2020-01-10 15:00:00,102.11,102.14,101.82,101.84,72045.63031709203,94.268,94.2957,94.0003,94.0188,72045.6303
2020-01-10 15:30:00,101.84,101.93,101.6,101.78,219633.9262696571,94.0188,94.1019,93.7972,93.9634,219633.9263
2020-01-13 09:30:00,101.77,102.3,101.6,101.81,46399.84532095901,93.9541,94.4434,93.7972,93.9911,46399.8453
2020-01-13 10:00:00,101.78,101.9,101.58,101.89,49220.15983500901,93.9634,94.0742,93.7787,94.0649,49220.1598
2020-01-13 10:30:00,101.85,101.9,101.7,101.87,25158.54601701469,94.028,94.0742,93.8895,94.0465,25158.546
2020-01-13 11:00:00,101.86,102.05,101.78,101.84,51910.28615622583,94.0372,94.2126,93.9634,94.0188,51910.2862
2020-01-13 11:30:00,101.85,101.95,101.71,101.95,31143.335911317343,94.028,94.1203,93.8988,94.1203,31143.3359
2020-01-13 12:00:00,101.95,102.12,101.93,101.96,34917.50451147203,94.1203,94.2773,94.1019,94.1296,34917.5045
2020-01-13 12:30:00,101.94,102.01,101.79,101.85,18633.668471255474,94.1111,94.1757,93.9726,94.028,18633.6685
2020-01-13 13:00:00,101.84,101.87,101.67,101.69,29256.251611240008,94.0188,94.0465,93.8618,93.8803,29256.2516
2020-01-13 13:30:00,101.68,101.9,101.65,101.89,33133.53957205465,93.8711,94.0742,93.8434,94.0649,33133.5396
2020-01-13 14:00:00,101.88,102.03,101.83,101.99,28302.39752513534,94.0557,94.1942,94.0095,94.1573,28302.3975
2020-01-13 14:30:00,101.98,102.1,101.82,101.86,91544.21242588294,94.148,94.2588,94.0003,94.0372,91544.2124
2020-01-13 15:00:00,101.86,101.91,101.75,101.76,54850.47692704305,94.0372,94.0834,93.9357,93.9449,54850.4769
2020-01-13 15:30:00,101.76,101.99,101.73,101.9,244175.04511472027,93.9449,94.1573,93.9172,94.0742,244175.0451
2020-01-14 09:30:00,102.0,102.1,101.33,101.48,124025.52204176332,94.1665,94.2588,93.5479,93.6864,124025.522
2020-01-14 10:00:00,101.47,101.47,101.16,101.4,110335.13792214487,93.6772,93.6772,93.391,93.6126,110335.1379
2020-01-14 10:30:00,101.38,101.78,101.32,101.69,97523.8463521526,93.5941,93.9634,93.5387,93.8803,97523.8464
2020-01-14 11:00:00,101.7,101.83,101.57,101.68,34282.031451405,93.8895,94.0095,93.7695,93.8711,34282.0315
2020-01-14 11:30:00,101.68,101.92,101.68,101.78,40943.542150038666,93.8711,94.0926,93.8711,93.9634,40943.5422
2020-01-14 12:00:00,101.82,101.82,101.62,101.69,46920.598092291824,94.0003,94.0003,93.8157,93.8803,46920.5981
2020-01-14 12:30:00,101.69,102.09,101.68,102.03,44391.59577210621,93.8803,94.2496,93.8711,94.1942,44391.5958
2020-01-14 13:00:00,102.01,102.16,101.98,102.12,20056.715648362977,94.1757,94.3142,94.148,94.2773,20056.7156
2020-01-14 13:30:00,102.11,102.17,101.72,101.72,38620.77855117298,94.268,94.3234,93.908,93.908,38620.7786
2020-01-14 14:00:00,101.72,101.75,101.56,101.69,61401.13431296725,93.908,93.9357,93.7603,93.8803,61401.1343
2020-01-14 14:30:00,101.66,101.88,101.65,101.72,36029.90461459138,93.8526,94.0557,93.8434,93.908,36029.9046
2020-01-14 15:00:00,101.72,101.82,101.6,101.65,82779.06676978602,93.908,94.0003,93.7972,93.8434,82779.0668
2020-01-14 15:30:00,101.64,101.73,101.44,101.52,207915.69992266045,93.8341,93.9172,93.6495,93.7233,207915.6999
2020-01-15 09:30:00,101.32,101.74,101.28,101.48,58819.28332044341,93.5387,93.9265,93.5018,93.6864,58819.2833
2020-01-15 10:00:00,101.56,101.7,101.3,101.54,61335.39572054653,93.7603,93.8895,93.5202,93.7418,61335.3957
2020-01-15 10:30:00,101.57,101.69,101.44,101.61,82202.88734209847,93.7695,93.8803,93.6495,93.8064,82202.8873
2020-01-15 11:00:00,101.63,101.66,101.04,101.26,62810.00257798401,93.8249,93.8526,93.2802,93.4833,62810.0026
2020-01-15 11:30:00,101.25,101.71,101.23,101.54,42465.84171178138,93.4741,93.8988,93.4556,93.7418,42465.8417
2020-01-15 12:00:00,101.52,101.7,101.47,101.59,26032.482598607887,93.7233,93.8895,93.6772,93.788,26032.4826
2020-01-15 12:30:00,101.59,101.68,101.4,101.4,18411.961845836555,93.788,93.8711,93.6126,93.6126,18411.9618
2020-01-15 13:00:00,101.4,101.46,101.33,101.38,15309.35808197989,93.6126,93.668,93.5479,93.5941,15309.3581
2020-01-15 13:30:00,101.37,101.53,101.27,101.4,37307.29569476669,93.5849,93.7326,93.4925,93.6126,37307.2957
2020-01-15 14:00:00,101.4,101.77,101.4,101.77,33401.64990977055,93.6126,93.9541,93.6126,93.9541,33401.6499
2020-01-15 14:30:00,101.75,101.91,101.69,101.82,74920.08249548852,93.9357,94.0834,93.8803,94.0003,74920.0825
2020-01-15 15:00:00,101.83,101.83,101.61,101.72,79421.24258829594,94.0095,94.0095,93.8064,93.908,79421.2426
2020-01-15 15:30:00,101.71,101.92,101.56,101.88,128255.99381283837,93.8988,94.0926,93.7603,94.0557,128255.9938
2020-01-16 09:30:00,102.41,102.69,102.11,102.52,80894.56045372518,94.545,94.8035,94.268,94.6466,80894.5605
2020-01-16 10:00:00,102.5,102.58,102.13,102.27,59158.28821861304,94.6281,94.7019,94.2865,94.4158,59158.2882
2020-01-16 10:30:00,102.26,102.69,102.23,102.49,57508.37844805361,94.4065,94.8035,94.3788,94.6189,57508.3784
2020-01-16 11:00:00,102.52,102.52,102.23,102.26,37402.68110337715,94.6466,94.6466,94.3788,94.4065,37402.6811
2020-01-16 11:30:00,102.28,102.58,102.23,102.55,23173.498324310385,94.425,94.7019,94.3788,94.6742,23173.4983
2020-01-16 12:00:00,102.54,102.69,102.51,102.55,27750.70894560453,94.665,94.8035,94.6373,94.6742,27750.7089
2020-01-16 12:30:00,102.58,102.76,102.56,102.72,40706.367620520745,94.7019,94.8681,94.6835,94.8312,40706.3676
2020-01-16 13:00:00,102.72,102.85,102.66,102.69,30270.688321732403,94.8312,94.9512,94.7758,94.8035,30270.6883
2020-01-16 13:30:00,102.66,102.89,102.65,102.74,22893.78705852024,94.7758,94.9881,94.7666,94.8497,22893.7871
2020-01-16 14:00:00,102.74,102.85,102.71,102.77,45367.36272235112,94.8497,94.9512,94.822,94.8774,45367.3627
2020-01-16 14:30:00,102.79,102.82,102.58,102.74,59347.77004382572,94.8958,94.9235,94.7019,94.8497,59347.77
2020-01-16 15:00:00,102.72,102.93,102.72,102.91,56533.90048981696,94.8312,95.0251,94.8312,95.0066,56533.9005
2020-01-16 15:30:00,102.93,103.16,102.85,103.07,181566.1252900232,95.0251,95.2374,94.9512,95.1543,181566.1253
2020-01-17 09:30:00,103.39,104.01,103.31,103.89,226969.57978860528,95.4497,96.0221,95.3759,95.9113,226969.5798
2020-01-17 10:00:00,103.89,104.08,103.77,103.93,114804.07321474604,95.9113,96.0867,95.8006,95.9483,114804.0732
2020-01-17 10:30:00,103.93,103.94,103.58,103.71,85201.08275328692,95.9483,95.9575,95.6251,95.7452,85201.0828
2020-01-17 11:00:00,103.73,103.82,103.61,103.78,41495.23072956947,95.7636,95.8467,95.6528,95.8098,41495.2307
2020-01-17 11:30:00,103.79,104.09,103.77,104.05,31880.639340036087,95.819,96.096,95.8006,96.059,31880.6393
2020-01-17 12:00:00,104.03,104.14,103.81,103.81,39804.07321474607,96.0406,96.1421,95.8375,95.8375,39804.0732
2020-01-17 12:30:00,103.79,103.93,103.76,103.89,30818.50992523846,95.819,95.9483,95.7913,95.9113,30818.5099
2020-01-17 13:00:00,103.93,104.01,103.88,103.9,29655.839133797366,95.9483,96.0221,95.9021,95.9206,29655.8391
2020-01-17 13:30:00,103.9,103.95,103.85,103.88,86676.97860273265,95.9206,95.9667,95.8744,95.9021,86676.9786
2020-01-17 14:00:00,103.9,104.03,103.84,103.96,29117.04047434905,95.9206,96.0406,95.8652,95.976,29117.0405
2020-01-17 14:30:00,103.96,104.11,103.9,104.03,39477.95823665893,95.976,96.1144,95.9206,96.0406,39477.9582
2020-01-17 15:00:00,104.05,104.07,103.82,103.87,65485.94998711007,96.059,96.0775,95.8467,95.8929,65485.95
2020-01-17 15:30:00,103.89,104.06,103.86,103.9,269273.0085073472,95.9113,96.0683,95.8836,95.9206,269273.0085
2020-01-21 09:30:00,103.26,103.62,103.13,103.25,122477.44263985562,95.3297,95.6621,95.2097,95.3205,122477.4426
2020-01-21 10:00:00,103.25,103.62,103.22,103.61,78695.54008765145,95.3205,95.6621,95.2928,95.6528,78695.5401
2020-01-21 10:30:00,103.61,103.69,103.23,103.28,70840.4227893787,95.6528,95.7267,95.302,95.3482,70840.4228
2020-01-21 11:00:00,103.29,103.34,102.87,102.99,57496.77751997937,95.3574,95.4036,94.9697,95.0805,57496.7775
2020-01-21 11:30:00,102.99,103.34,102.97,103.31,38484.145398298526,95.0805,95.4036,95.062,95.3759,38484.1454
2020-01-21 12:00:00,103.3,103.31,103.07,103.18,48574.37483887599,95.3666,95.3759,95.1543,95.2559,48574.3748
2020-01-21 12:30:00,103.17,103.35,103.11,103.24,37505.80046403712,95.2466,95.4128,95.1912,95.3113,37505.8005
2020-01-21 13:00:00,103.24,103.29,102.94,102.99,29574.63263727765,95.3113,95.3574,95.0343,95.0805,29574.6326
2020-01-21 13:30:00,103.01,103.04,102.75,102.78,35092.807424593964,95.0989,95.1266,94.8589,94.8866,35092.8074
2020-01-21 14:00:00,102.74,102.79,102.5,102.57,34715.132766176845,94.8497,94.8958,94.6281,94.6927,34715.1328
2020-01-21 14:30:00,102.55,102.64,102.39,102.61,49347.77004382572,94.6742,94.7573,94.5265,94.7296,49347.77
2020-01-21 15:00:00,102.61,102.81,102.61,102.74,56549.36839391595,94.7296,94.9143,94.7296,94.8497,56549.3684
2020-01-21 15:30:00,102.72,102.77,102.46,102.67,206705.3364269141,94.8312,94.8774,94.5912,94.785,206705.3364
2020-01-22 09:30:00,103.25,103.36,102.77,103.13,51434.64810518174,95.3205,95.422,94.8774,95.2097,51434.6481
2020-01-22 10:00:00,103.1,103.18,102.89,102.91,28725.1869038412,95.182,95.2559,94.9881,95.0066,28725.1869
2020-01-22 10:30:00,102.89,103.01,102.72,102.74,27616.65377674658,94.9881,95.0989,94.8312,94.8497,27616.6538
2020-01-22 11:00:00,102.72,102.78,102.44,102.55,28181.23227635988,94.8312,94.8866,94.5727,94.6742,28181.2323
2020-01-22 11:30:00,102.55,102.63,102.45,102.48,16336.68471255478,94.6742,94.7481,94.5819,94.6096,16336.6847
2020-01-22 12:00:00,102.51,102.59,102.35,102.4,14862.077855117295,94.6373,94.7112,94.4896,94.5358,14862.0779
2020-01-22 12:30:00,102.41,102.62,102.4,102.57,16381.799432843514,94.545,94.7389,94.5358,94.6927,16381.7994
2020-01-22 13:00:00,102.56,102.74,102.48,102.74,14043.567929878833,94.6835,94.8497,94.6096,94.8497,14043.5679
2020-01-22 13:30:00,102.72,102.82,102.62,102.65,18476.411446249032,94.8312,94.9235,94.7389,94.7666,18476.4114
2020-01-22 14:00:00,102.65,102.73,102.63,102.65,18043.31013147718,94.7666,94.8404,94.7481,94.7666,18043.3101
2020-01-22 14:30:00,102.65,102.82,102.62,102.7,47700.4382572828,94.7666,94.9235,94.7389,94.8127,47700.4383
2020-01-22 15:00:00,102.69,102.69,102.34,102.36,38096.158803815415,94.8035,94.8035,94.4804,94.4988,38096.1588
2020-01-22 15:30:00,102.37,102.46,102.13,102.13,172469.70868780612,94.5081,94.5912,94.2865,94.2865,172469.7087
2020-01-23 09:30:00,101.68,101.84,101.23,101.69,60663.83088424851,93.8711,94.0188,93.4556,93.8803,60663.8309
2020-01-23 10:00:00,101.67,102.16,101.52,102.11,90457.59216292856,93.8618,94.3142,93.7233,94.268,90457.5922
2020-01-23 10:30:00,102.14,102.4,102.12,102.17,62840.938386182,94.2957,94.5358,94.2773,94.3234,62840.9384
2020-01-23 11:00:00,102.22,102.23,101.83,101.99,46742.71719515338,94.3696,94.3788,94.0095,94.1573,46742.7172
2020-01-23 11:30:00,102.01,102.22,101.97,102.13,39145.39829853054,94.1757,94.3696,94.1388,94.2865,39145.3983
2020-01-23 12:00:00,102.17,102.34,102.13,102.23,33687.80613560195,94.3234,94.4804,94.2865,94.3788,33687.8061
2020-01-23 12:30:00,102.25,102.3,102.07,102.09,82855.11729827274,94.3973,94.4434,94.2311,94.2496,82855.1173
2020-01-23 13:00:00,102.1,102.31,102.09,102.11,104903.32559938128,94.2588,94.4527,94.2496,94.268,104903.3256
2020-01-23 13:30:00,102.11,102.19,102.06,102.13,68397.78293374581,94.268,94.3419,94.2219,94.2865,68397.7829
2020-01-23 14:00:00,102.15,102.44,102.13,102.4,132766.1768497035,94.305,94.5727,94.2865,94.5358,132766.1768
2020-01-23 14:30:00,102.41,102.43,102.21,102.36,130978.3449342614,94.545,94.5635,94.3604,94.4988,130978.3449
2020-01-23 15:00:00,102.35,102.44,102.2,102.41,110755.34931683422,94.4896,94.5727,94.3511,94.545,110755.3493
2020-01-23 15:30:00,102.39,102.65,102.31,102.63,297379.47924722865,94.5265,94.7666,94.4527,94.7481,297379.4792
2020-01-24 09:30:00,102.68,102.68,101.94,102.13,87517.40139211137,94.7943,94.7943,94.1111,94.2865,87517.4014
2020-01-24 10:00:00,102.13,102.14,101.9,101.97,78391.33797370455,94.2865,94.2957,94.0742,94.1388,78391.338
2020-01-24 10:30:00,101.98,102.1,101.92,102.0,81707.91441093064,94.148,94.2588,94.0926,94.1665,81707.9144
2020-01-24 11:00:00,102.0,102.09,101.72,101.85,82692.7043052333,94.1665,94.2496,93.908,94.028,82692.7043
2020-01-24 11:30:00,101.83,101.91,101.63,101.68,66857.4374838876,94.0095,94.0834,93.8249,93.8711,66857.4375
2020-01-24 12:00:00,101.65,101.73,101.25,101.29,43097.44779582366,93.8434,93.9172,93.4741,93.511,43097.4478
2020-01-24 12:30:00,101.34,101.57,101.32,101.44,72371.74529517916,93.5572,93.7695,93.5387,93.6495,72371.7453
2020-01-24 13:00:00,101.44,101.44,100.98,100.98,53705.852023717445,93.6495,93.6495,93.2248,93.2248,53705.852
2020-01-24 13:30:00,100.97,101.14,100.85,101.05,65702.500644496,93.2156,93.3725,93.1048,93.2894,65702.5006
2020-01-24 14:00:00,101.02,101.09,100.82,100.87,76350.86362464551,93.2617,93.3264,93.0771,93.1233,76350.8636
2020-01-24 14:30:00,100.89,101.16,100.64,101.13,99560.45372518688,93.1417,93.391,92.9109,93.3633,99560.4537
2020-01-24 15:00:00,101.14,101.39,101.02,101.35,100318.38102603762,93.3725,93.6033,93.2617,93.5664,100318.381
2020-01-24 15:30:00,101.33,101.41,100.93,101.35,260550.3995875225,93.5479,93.6218,93.1787,93.5664,260550.3996
2020-01-27 09:30:00,100.02,101.02,99.4,100.91,141590.61613817993,92.3385,93.2617,91.7662,93.1602,141590.6161
2020-01-27 10:00:00,100.93,100.93,100.16,100.4,74484.40319670016,93.1787,93.1787,92.4678,92.6894,74484.4032
2020-01-27 10:30:00,100.44,100.5,99.71,99.87,54515.33900489816,92.7263,92.7817,92.0524,92.2001,54515.339
2020-01-27 11:00:00,99.86,100.16,99.84,100.04,69853.05491105955,92.1908,92.4678,92.1724,92.357,69853.0549
2020-01-27 11:30:00,100.01,100.4,100.0,100.33,77788.08971384377,92.3293,92.6894,92.3201,92.6247,77788.0897
2020-01-27 12:00:00,100.33,100.55,100.3,100.44,49691.93091002835,92.6247,92.8278,92.597,92.7263,49691.9309
2020-01-27 12:30:00,100.47,100.69,100.42,100.57,43218.61304459912,92.754,92.9571,92.7078,92.8463,43218.613
2020-01-27 13:00:00,100.57,100.67,100.37,100.64,48304.97550915184,92.8463,92.9386,92.6617,92.9109,48304.9755
2020-01-27 13:30:00,100.63,100.9,100.6,100.61,82266.0479505027,92.9017,93.151,92.874,92.8832,82266.048
2020-01-27 14:00:00,100.63,100.73,100.47,100.68,47157.77262180974,92.9017,92.994,92.754,92.9479,47157.7726
2020-01-27 14:30:00,100.68,100.69,100.24,100.39,74243.36169115751,92.9479,92.9571,92.5417,92.6801,74243.3617
2020-01-27 15:00:00,100.37,100.57,100.24,100.39,104175.04511472028,92.6617,92.8463,92.5417,92.6801,104175.0451
2020-01-27 15:30:00,100.37,100.38,99.93,100.09,292201.5983500902,92.6617,92.6709,92.2555,92.4032,292201.5984
2020-01-28 09:30:00,100.47,100.69,99.53,100.22,369092.54962619225,92.754,92.9571,91.8862,92.5232,369092.5496
2020-01-28 10:00:00,100.23,101.16,100.22,100.99,171901.2632121681,92.5324,93.391,92.5232,93.2341,171901.2632
2020-01-28 10:30:00,100.99,101.45,100.97,101.44,105689.61072441348,93.2341,93.6587,93.2156,93.6495,105689.6107
2020-01-28 11:00:00,101.42,101.65,101.2,101.5,138606.5996390822,93.631,93.8434,93.4279,93.7049,138606.5996
2020-01-28 11:30:00,101.54,101.54,101.23,101.33,56533.90048981696,93.7418,93.7418,93.4556,93.5479,56533.9005
2020-01-28 12:00:00,101.33,101.52,101.19,101.4,91876.77236401133,93.5479,93.7233,93.4187,93.6126,91876.7724
2020-01-28 12:30:00,101.38,101.61,101.23,101.57,71354.73060067027,93.5941,93.8064,93.4556,93.7695,71354.7306
2020-01-28 13:00:00,101.55,101.66,101.4,101.61,47277.64887857695,93.751,93.8526,93.6126,93.8064,47277.6489
2020-01-28 13:30:00,101.61,101.63,101.43,101.59,75538.79865944831,93.8064,93.8249,93.6403,93.788,75538.7987
2020-01-28 14:00:00,101.59,101.99,101.59,101.96,60458.88115493683,93.788,94.1573,93.788,94.1296,60458.8812
2020-01-28 14:30:00,101.94,102.27,101.91,102.09,120910.02835782417,94.1111,94.4158,94.0834,94.2496,120910.0284
2020-01-28 15:00:00,102.04,102.04,101.7,102.01,88199.27816447537,94.2034,94.2034,93.8895,94.1757,88199.2782
2020-01-28 15:30:00,102.01,102.05,101.46,101.51,371162.67079144105,94.1757,94.2126,93.668,93.7141,371162.6708
2020-01-29 09:30:00,99.6,103.0,99.6,102.82,355852.0237174529,91.9508,95.0897,91.9508,94.9235,355852.0237
2020-01-29 10:00:00,102.73,102.96,101.89,102.21,207655.32353699405,94.8404,95.0528,94.0649,94.3604,207655.3235
2020-01-29 10:30:00,102.21,103.27,102.17,103.24,152623.09873678783,94.3604,95.339,94.3234,95.3113,152623.0987
2020-01-29 11:00:00,103.26,103.79,103.21,103.38,168745.81077597316,95.3297,95.819,95.2836,95.4405,168745.8108
2020-01-29 11:30:00,103.41,103.9,102.91,103.9,322001.8045888116,95.4682,95.9206,95.0066,95.9206,322001.8046
2020-01-29 12:00:00,103.89,104.36,103.52,104.24,108512.50322248,95.9113,96.3452,95.5698,96.2345,108512.5032
2020-01-29 12:30:00,104.24,104.45,103.84,104.45,351184.5836555813,96.2345,96.4283,95.8652,96.4283,351184.5837
2020-01-29 13:00:00,104.45,104.65,104.03,104.26,80136.63315287445,96.4283,96.613,96.0406,96.2529,80136.6332
2020-01-29 13:30:00,104.26,104.41,104.06,104.12,54111.884506316055,96.2529,96.3914,96.0683,96.1237,54111.8845
2020-01-29 14:00:00,104.14,104.31,104.0,104.18,83132.2505800464,96.1421,96.2991,96.0129,96.1791,83132.2506
2020-01-29 14:30:00,104.2,104.66,104.03,104.09,160072.18355246197,96.1975,96.6222,96.0406,96.096,160072.1836
2020-01-29 15:00:00,104.1,104.65,104.03,104.59,312218.35524619743,96.1052,96.613,96.0406,96.5576,312218.3552
2020-01-29 15:30:00,104.59,104.62,104.14,104.18,481335.3957205465,96.5576,96.5853,96.1421,96.1791,481335.3957
2020-01-30 09:30:00,103.61,104.67,103.33,103.65,151133.02397525133,95.6528,96.6314,95.3943,95.6898,151133.024
2020-01-30 10:00:00,103.63,103.65,102.53,102.79,115705.07862851248,95.6713,95.6898,94.6558,94.8958,115705.0786
2020-01-30 10:30:00,102.82,103.13,102.5,102.97,146626.70791441092,94.9235,95.2097,94.6281,95.062,146626.7079
2020-01-30 11:00:00,102.95,103.77,102.95,103.72,134944.57334364526,95.0435,95.8006,95.0435,95.7544,134944.5733
2020-01-30 11:30:00,103.71,104.34,103.63,103.9,134463.77932456817,95.7452,96.3268,95.6713,95.9206,134463.7793
2020-01-30 12:00:00,103.89,103.9,103.38,103.46,76883.21732405259,95.9113,95.9206,95.4405,95.5144,76883.2173
2020-01-30 12:30:00,103.46,103.49,103.08,103.33,58973.96236143336,95.5144,95.5421,95.1635,95.3943,58973.9624
2020-01-30 13:00:00,103.33,103.51,103.26,103.46,46996.64862077855,95.3943,95.5605,95.3297,95.5144,46996.6486
2020-01-30 13:30:00,103.45,103.59,103.4,103.51,51288.992008249545,95.5051,95.6344,95.459,95.5605,51288.992
2020-01-30 14:00:00,103.53,103.67,103.42,103.54,47046.919309100274,95.579,95.7082,95.4774,95.5882,47046.9193
2020-01-30 14:30:00,103.52,103.86,103.21,103.8,76394.689352926,95.5698,95.8836,95.2836,95.8282,76394.6894
2020-01-30 15:00:00,103.85,104.28,103.8,104.21,98658.1593194122,95.8744,96.2714,95.8282,96.2068,98658.1593
2020-01-30 15:30:00,104.21,104.96,104.16,104.85,526598.3500902294,96.2068,96.8992,96.1606,96.7976,526598.3501
2020-01-31 09:30:00,104.17,104.84,103.62,104.17,107843.51637019849,96.1698,96.7884,95.6621,96.1698,107843.5164
2020-01-31 10:00:00,104.05,104.07,103.58,104.04,108255.99381283837,96.059,96.0775,95.6251,96.0498,108255.9938
2020-01-31 10:30:00,104.0,104.14,103.65,103.76,101950.24490848156,96.0129,96.1421,95.6898,95.7913,101950.2449
2020-01-31 11:00:00,103.76,103.79,103.1,103.32,86094.35421500386,95.7913,95.819,95.182,95.3851,86094.3542
2020-01-31 11:30:00,103.34,103.67,103.13,103.65,72180.97447795823,95.4036,95.7082,95.2097,95.6898,72180.9745
2020-01-31 12:00:00,103.65,103.72,103.46,103.59,67161.63959783448,95.6898,95.7544,95.5144,95.6344,67161.6396
2020-01-31 12:30:00,103.57,103.65,102.98,103.2,276535.1894818252,95.6159,95.6898,95.0712,95.2743,276535.1895
2020-01-31 13:00:00,103.2,103.38,103.11,103.19,94365.8159319412,95.2743,95.4405,95.1912,95.2651,94365.8159
2020-01-31 13:30:00,103.19,103.51,103.01,103.48,65435.67929878834,95.2651,95.5605,95.0989,95.5328,65435.6793
2020-01-31 14:00:00,103.51,103.63,103.34,103.38,57447.79582366589,95.5605,95.6713,95.4036,95.4405,57447.7958
2020-01-31 14:30:00,103.37,103.59,103.22,103.34,162624.38772879605,95.4313,95.6344,95.2928,95.4036,162624.3877
2020-01-31 15:00:00,103.33,103.49,102.85,102.85,89276.87548337199,95.3943,95.5421,94.9512,94.9512,89276.8755
2020-01-31 15:30:00,102.85,103.41,102.79,103.38,490358.3397782933,94.9512,95.4682,94.8958,95.4405,490358.3398
2020-02-03 09:30:00,103.76,104.83,103.68,104.71,60257.7984016499,95.7913,96.7791,95.7175,96.6684,60257.7984
2020-02-03 10:00:00,104.9,105.87,104.9,105.83,71393.40036091776,96.8438,97.7393,96.8438,97.7023,71393.4004
2020-02-03 10:30:00,105.87,105.9,105.29,105.44,69644.23820572312,97.7393,97.767,97.2038,97.3423,69644.2382
2020-02-03 11:00:00,105.46,105.62,105.26,105.39,63012.37432327919,97.3608,97.5085,97.1761,97.2961,63012.3743
2020-02-03 11:30:00,105.41,105.44,104.97,105.14,40622.58313998453,97.3146,97.3423,96.9084,97.0653,40622.5831
2020-02-03 12:00:00,105.14,105.18,104.85,105.09,45286.15622583139,97.0653,97.1023,96.7976,97.0192,45286.1562
2020-02-03 12:30:00,105.09,105.34,104.93,105.3,60880.38154163444,97.0192,97.25,96.8715,97.213,60880.3815
2020-02-03 13:00:00,105.32,105.45,105.14,105.32,38158.03042021139,97.2315,97.3515,97.0653,97.2315,38158.0304
2020-02-03 13:30:00,105.29,105.63,105.28,105.63,78856.66408868264,97.2038,97.5177,97.1946,97.5177,78856.6641
2020-02-03 14:00:00,105.62,105.62,105.42,105.52,81131.73498324309,97.5085,97.5085,97.3238,97.4162,81131.735
2020-02-03 14:30:00,105.5,105.63,105.18,105.52,88788.34751224541,97.3977,97.5177,97.1023,97.4162,88788.3475
2020-02-03 15:00:00,105.52,105.63,105.47,105.63,150957.7210621294,97.4162,97.5177,97.37,97.5177,150957.7211
2020-02-03 15:30:00,105.63,105.73,105.11,105.66,545012.8899200824,97.5177,97.61,97.0376,97.5454,545012.8899
2020-02-04 09:30:00,106.45,107.81,106.29,107.25,177018.56148491878,98.2747,99.5303,98.127,99.0133,177018.5615
2020-02-04 10:00:00,107.28,107.49,107.09,107.49,88622.06754318123,99.041,99.2349,98.8656,99.2349,88622.0675
2020-02-04 10:30:00,107.48,107.64,107.15,107.27,141469.45088940446,99.2256,99.3733,98.921,99.0318,141469.4509
2020-02-04 11:00:00,107.27,107.55,106.83,107.5,133359.1131734983,99.0318,99.2903,98.6255,99.2441,133359.1132
2020-02-04 11:30:00,107.53,107.72,107.21,107.28,62785.51172982727,99.2718,99.4472,98.9764,99.041,62785.5117
2020-02-04 12:00:00,107.28,107.67,107.27,107.63,60167.56896107244,99.041,99.401,99.0318,99.3641,60167.569
2020-02-04 12:30:00,107.6,107.81,107.45,107.79,67322.76359886568,99.3364,99.5303,99.1979,99.5118,67322.7636
2020-02-04 13:00:00,107.81,107.94,107.67,107.76,68975.2513534416,99.5303,99.6503,99.401,99.4841,68975.2514
2020-02-04 13:30:00,107.76,108.08,107.7,107.91,190938.3861820057,99.4841,99.7795,99.4287,99.6226,190938.3862
2020-02-04 14:00:00,107.94,108.12,107.9,107.96,162191.28641402422,99.6503,99.8165,99.6134,99.6688,162191.2864
2020-02-04 14:30:00,107.94,108.15,107.85,107.94,127205.46532611497,99.6503,99.8442,99.5672,99.6503,127205.4653
2020-02-04 15:00:00,107.94,107.99,107.74,107.81,239660.9951018304,99.6503,99.6965,99.4657,99.5303,239660.9951
2020-02-04 15:30:00,107.8,108.02,107.36,107.47,416731.1162670791,99.5211,99.7242,99.1148,99.2164,416731.1163
2020-02-05 09:30:00,108.5,108.87,108.02,108.49,92353.69940706369,100.1673,100.5089,99.7242,100.1581,92353.6994
2020-02-05 10:00:00,108.49,108.93,108.46,108.6,168602.73266305748,100.1581,100.5643,100.1304,100.2596,168602.7327
2020-02-05 10:30:00,108.6,109.32,108.53,109.26,111613.81799432842,100.2596,100.9243,100.195,100.8689,111613.818
2020-02-05 11:00:00,109.24,109.47,109.09,109.44,82180.97447795823,100.8505,101.0628,100.712,101.0351,82180.9745
2020-02-05 11:30:00,109.41,109.58,109.34,109.52,67590.87393658159,101.0074,101.1643,100.9428,101.109,67590.8739
2020-02-05 12:00:00,109.52,109.76,109.45,109.54,54988.39907192575,101.109,101.3305,101.0443,101.1274,54988.3991
2020-02-05 12:30:00,109.54,109.59,109.42,109.45,79159.57721062128,101.1274,101.1736,101.0166,101.0443,79159.5772
2020-02-05 13:00:00,109.46,109.62,109.31,109.61,55377.67465841711,101.0536,101.2013,100.9151,101.192,55377.6747
2020-02-05 13:30:00,109.57,109.66,109.41,109.47,82425.88295952564,101.1551,101.2382,101.0074,101.0628,82425.883
2020-02-05 14:00:00,109.47,109.49,109.08,109.38,42320.18561484919,101.0628,101.0813,100.7027,100.9797,42320.1856
2020-02-05 14:30:00,109.39,109.68,109.35,109.65,55899.71642175818,100.9889,101.2567,100.952,101.229,55899.7164
2020-02-05 15:00:00,109.66,110.27,109.64,110.2,138054.9110595514,101.2382,101.8014,101.2197,101.7367,138054.9111
2020-02-05 15:30:00,110.2,110.3,109.8,109.98,275144.36710492393,101.7367,101.8291,101.3675,101.5336,275144.3671
2020-02-06 09:30:00,110.03,110.22,109.26,110.12,74827.27507089455,101.5798,101.7552,100.8689,101.6629,74827.2751
2020-02-06 10:00:00,110.09,110.39,109.76,109.89,76033.77159061613,101.6352,101.9121,101.3305,101.4505,76033.7716
2020-02-06 10:30:00,109.85,110.3,109.73,110.28,51736.27223511213,101.4136,101.8291,101.3028,101.8106,51736.2722
2020-02-06 11:00:00,110.25,110.41,110.13,110.36,66095.64320701211,101.7829,101.9306,101.6721,101.8844,66095.6432
2020-02-06 11:30:00,110.36,110.43,110.18,110.22,69211.13689095127,101.8844,101.9491,101.7183,101.7552,69211.1369
2020-02-06 12:00:00,110.23,110.64,110.13,110.61,121407.5792730085,101.7644,102.1429,101.6721,102.1152,121407.5793
2020-02-06 12:30:00,110.59,110.71,110.52,110.55,53044.59912348543,102.0968,102.2076,102.0322,102.0599,53044.5991
2020-02-06 13:00:00,110.57,110.64,110.51,110.55,45082.495488527966,102.0783,102.1429,102.0229,102.0599,45082.4955
2020-02-06 13:30:00,110.53,110.61,110.3,110.58,75701.21165248775,102.0414,102.1152,101.8291,102.0875,75701.2117
2020-02-06 14:00:00,110.57,110.71,110.46,110.54,55680.58778035575,102.0783,102.2076,101.9768,102.0506,55680.5878
2020-02-06 14:30:00,110.53,110.66,110.47,110.54,79392.88476411445,102.0414,102.1614,101.986,102.0506,79392.8848
2020-02-06 15:00:00,110.53,110.61,110.14,110.18,62352.41041505542,102.0414,102.1152,101.6813,101.7183,62352.4104
2020-02-06 15:30:00,110.19,110.57,110.16,110.49,204204.69193091,101.7275,102.0783,101.6998,102.0045,204204.6919
2020-02-07 09:30:00,110.09,110.4,109.43,110.21,162610.20881670533,101.6352,101.9214,101.0259,101.746,162610.2088
2020-02-07 10:00:00,110.21,110.94,110.06,110.89,103976.54034544984,101.746,102.4199,101.6075,102.3737,103976.5403
2020-02-07 10:30:00,110.87,111.11,110.82,110.87,71423.0471771075,102.3553,102.5768,102.3091,102.3553,71423.0472
2020-02-07 11:00:00,110.84,111.21,110.75,111.08,70315.80304202113,102.3276,102.6692,102.2445,102.5491,70315.803
2020-02-07 11:30:00,111.08,111.23,111.02,111.17,66328.95076050528,102.5491,102.6876,102.4938,102.6322,66328.9508
2020-02-07 12:00:00,111.15,111.35,111.05,111.24,84988.39907192574,102.6138,102.7984,102.5215,102.6969,84988.3991
2020-02-07 12:30:00,111.24,111.26,110.92,111.23,70983.5009022944,102.6969,102.7153,102.4014,102.6876,70983.5009
2020-02-07 13:00:00,111.22,111.22,110.96,111.02,69818.2521268368,102.6784,102.6784,102.4384,102.4938,69818.2521
2020-02-07 13:30:00,111.0,111.06,110.6,110.69,51631.863882443926,102.4753,102.5307,102.106,102.1891,51631.8639
2020-02-07 14:00:00,110.66,110.67,110.18,110.33,97405.25908739364,102.1614,102.1706,101.7183,101.8567,97405.2591
2020-02-07 14:30:00,110.33,110.44,110.21,110.36,104744.77958236658,101.8567,101.9583,101.746,101.8844,104744.7796
2020-02-07 15:00:00,110.37,110.56,110.23,110.55,96591.90513018818,101.8937,102.0691,101.7644,102.0599,96591.9051
2020-02-07 15:30:00,110.52,110.61,109.99,110.02,267773.910801753,102.0322,102.1152,101.5429,101.5706,267773.9108
2020-02-10 09:30:00,109.56,110.16,109.17,110.11,106546.79040989943,101.1459,101.6998,100.7858,101.6536,106546.7904
2020-02-10 10:00:00,110.16,110.66,110.07,110.61,63589.842742974986,101.6998,102.1614,101.6167,102.1152,63589.8427
2020-02-10 10:30:00,110.57,110.98,110.5,110.85,102987.88347512243,102.0783,102.4568,102.0137,102.3368,102987.8835
2020-02-10 11:00:00,110.85,111.17,110.81,111.15,168770.3016241299,102.3368,102.6322,102.2999,102.6138,168770.3016
2020-02-10 11:30:00,111.16,111.31,111.0,111.12,109890.43567929878,102.623,102.7615,102.4753,102.5861,109890.4357
2020-02-10 12:00:00,111.11,111.13,110.93,110.99,103701.9850476927,102.5768,102.5953,102.4107,102.4661,103701.985
2020-02-10 12:30:00,110.99,111.19,110.86,111.13,84655.83913379736,102.4661,102.6507,102.346,102.5953,84655.8391
2020-02-10 13:00:00,111.13,111.55,111.0,111.43,137486.46558391338,102.5953,102.9831,102.4753,102.8723,137486.4656
2020-02-10 13:30:00,111.42,111.53,111.3,111.53,103856.66408868264,102.863,102.9646,102.7523,102.9646,103856.6641
2020-02-10 14:00:00,111.52,111.72,111.46,111.62,124783.44934261404,102.9554,103.14,102.9,103.0477,124783.4493
2020-02-10 14:30:00,111.63,111.78,111.63,111.78,82808.71358597575,103.0569,103.1954,103.0569,103.1954,82808.7136
2020-02-10 15:00:00,111.76,112.02,111.75,111.95,103409.38386182004,103.1769,103.417,103.1677,103.3523,103409.3839
2020-02-10 15:30:00,111.95,111.95,111.66,111.82,332474.8646558391,103.3523,103.3523,103.0846,103.2323,332474.8647
2020-02-11 09:30:00,111.74,112.17,111.07,111.65,146639.5978344934,103.1585,103.5554,102.5399,103.0754,146639.5978
2020-02-11 10:00:00,111.65,112.27,111.65,112.21,190904.8723897912,103.0754,103.6478,103.0754,103.5924,190904.8724
2020-02-11 10:30:00,112.21,112.31,112.05,112.23,117742.97499355502,103.5924,103.6847,103.4447,103.6108,117742.975
2020-02-11 11:00:00,112.26,112.26,111.66,111.68,51374.065480794015,103.6385,103.6385,103.0846,103.1031,51374.0655
2020-02-11 11:30:00,111.69,112.11,111.56,112.0,76866.46042794533,103.1123,103.5,102.9923,103.3985,76866.4604
2020-02-11 12:00:00,111.92,112.06,111.85,111.99,40061.871616395976,103.3246,103.4539,103.26,103.3893,40061.8716
2020-02-11 12:30:00,111.91,112.02,111.82,111.93,59315.54524361948,103.3154,103.417,103.2323,103.3339,59315.5452
2020-02-11 13:00:00,111.96,112.23,111.89,112.17,39399.32972415571,103.3616,103.6108,103.2969,103.5554,39399.3297
2020-02-11 13:30:00,112.17,112.23,112.03,112.14,47079.14410930652,103.5554,103.6108,103.4262,103.5277,47079.1441
2020-02-11 14:00:00,112.16,112.23,112.04,112.23,51163.95978344934,103.5462,103.6108,103.4354,103.6108,51163.9598
2020-02-11 14:30:00,112.26,112.26,112.04,112.16,84970.35318381025,103.6385,103.6385,103.4354,103.5462,84970.3532
2020-02-11 15:00:00,112.14,112.18,111.89,112.17,86432.07012116523,103.5277,103.5647,103.2969,103.5554,86432.0701
2020-02-11 15:30:00,112.17,112.18,111.92,112.01,276295.4369682908,103.5554,103.5647,103.3246,103.4077,276295.437
2020-02-12 09:30:00,112.45,113.16,112.43,112.62,150638.05104408352,103.8139,104.4694,103.7955,103.9709,150638.051
2020-02-12 10:00:00,112.66,112.77,112.21,112.51,66832.94663573086,104.0078,104.1094,103.5924,103.8693,66832.9466
2020-02-12 10:30:00,112.51,113.03,112.51,112.76,66927.04305233307,103.8693,104.3494,103.8693,104.1001,66927.0431
2020-02-12 11:00:00,112.74,113.24,112.65,113.2,49801.49523072956,104.0817,104.5433,103.9986,104.5063,49801.4952
2020-02-12 11:30:00,113.22,113.22,112.86,112.95,41229.69837587007,104.5248,104.5248,104.1924,104.2755,41229.6984
2020-02-12 12:00:00,112.94,113.03,112.84,113.0,50835.2668213457,104.2663,104.3494,104.174,104.3217,50835.2668
2020-02-12 12:30:00,112.96,113.1,112.85,112.87,30567.1564836298,104.2848,104.414,104.1832,104.2017,30567.1565
2020-02-12 13:00:00,112.86,112.91,112.33,112.4,36040.21655065738,104.1924,104.2386,103.7032,103.7678,36040.2166
2020-02-12 13:30:00,112.41,112.55,112.34,112.51,38530.54911059551,103.777,103.9063,103.7124,103.8693,38530.5491
2020-02-12 14:00:00,112.55,112.77,112.51,112.56,28230.21397267337,103.9063,104.1094,103.8693,103.9155,28230.214
2020-02-12 14:30:00,112.54,112.8,112.53,112.74,58045.88811549368,103.897,104.1371,103.8878,104.0817,58045.8881
2020-02-12 15:00:00,112.73,112.97,112.71,112.96,68170.92034029389,104.0724,104.294,104.054,104.2848,68170.9203
2020-02-12 15:30:00,112.96,113.32,112.91,112.96,286756.8961072441,104.2848,104.6171,104.2386,104.2848,286756.8961
2020-02-13 09:30:00,112.38,113.07,112.08,112.58,108762.56767208042,103.7493,104.3863,103.4724,103.934,108762.5677
2020-02-13 10:00:00,112.48,113.0,112.41,112.86,38422.27378190255,103.8416,104.3217,103.777,104.1924,38422.2738
2020-02-13 10:30:00,112.8,113.31,112.77,113.01,46002.835782418144,104.1371,104.6079,104.1094,104.3309,46002.8358
2020-02-13 11:00:00,113.02,113.32,112.96,113.27,121191.02861562256,104.3402,104.6171,104.2848,104.571,121191.0286
2020-02-13 11:30:00,113.27,113.39,112.98,113.01,36704.0474349059,104.571,104.6817,104.3032,104.3309,36704.0474
2020-02-13 12:00:00,113.0,113.37,112.99,113.31,37102.34596545501,104.3217,104.6633,104.3125,104.6079,37102.346
2020-02-13 12:30:00,113.32,113.38,113.2,113.26,32784.22273781902,104.6171,104.6725,104.5063,104.5617,32784.2227
2020-02-13 13:00:00,113.27,113.27,112.99,113.15,23696.829079659703,104.571,104.571,104.3125,104.4602,23696.8291
2020-02-13 13:30:00,113.13,113.34,113.07,113.27,26432.070121165245,104.4417,104.6356,104.3863,104.571,26432.0701
2020-02-13 14:00:00,113.24,113.3,113.03,113.13,14543.696829079658,104.5433,104.5987,104.3494,104.4417,14543.6968
2020-02-13 14:30:00,113.14,113.24,113.0,113.18,23130.96158803815,104.4509,104.5433,104.3217,104.4879,23130.9616
2020-02-13 15:00:00,113.2,113.2,112.83,112.98,26090.48723897912,104.5063,104.5063,104.1648,104.3032,26090.4872
2020-02-13 15:30:00,112.95,113.0,112.67,113.0,120081.2064965197,104.2755,104.3217,104.017,104.3217,120081.2065
2020-02-14 09:30:00,113.19,113.65,112.55,112.76,131576.43722608918,104.4971,104.9218,103.9063,104.1001,131576.4372
2020-02-14 10:00:00,112.89,113.0,112.56,112.63,30146.945088940443,104.2201,104.3217,103.9155,103.9801,30146.9451
2020-02-14 10:30:00,112.67,113.29,112.66,113.1,40627.73910801752,104.017,104.5894,104.0078,104.414,40627.7391
2020-02-14 11:00:00,113.03,113.14,112.74,113.07,85623.87213199277,104.3494,104.4509,104.0817,104.3863,85623.8721
2020-02-14 11:30:00,113.1,113.33,112.81,112.89,31513.276617684965,104.414,104.6264,104.1463,104.2201,31513.2766
2020-02-14 12:00:00,112.93,113.02,112.81,112.89,24694.50889404485,104.2571,104.3402,104.1463,104.2201,24694.5089
2020-02-14 12:30:00,112.92,113.05,112.81,113.05,18910.80175302913,104.2478,104.3679,104.1463,104.3679,18910.8018
2020-02-14 13:00:00,113.0,113.11,112.83,113.04,45386.69760247486,104.3217,104.4232,104.1648,104.3586,45386.6976
2020-02-14 13:30:00,112.98,113.36,112.89,113.26,62054.653261149775,104.3032,104.654,104.2201,104.5617,62054.6533
2020-02-14 14:00:00,113.24,113.57,113.19,113.57,56133.023975251344,104.5433,104.8479,104.4971,104.8479,56133.024
2020-02-14 14:30:00,113.56,113.73,113.36,113.44,39827.27507089455,104.8387,104.9956,104.654,104.7279,39827.2751
2020-02-14 15:00:00,113.44,113.51,113.29,113.51,41020.88167053364,104.7279,104.7925,104.5894,104.7925,41020.8817
2020-02-14 15:30:00,113.48,113.69,113.36,113.69,170153.39004898167,104.7648,104.9587,104.654,104.9587,170153.39
2020-02-18 09:30:00,113.1,113.44,112.43,113.25,175862.33565351894,104.414,104.7279,103.7955,104.5525,175862.3357
2020-02-18 10:00:00,113.29,113.38,112.76,112.77,62788.089713843765,104.5894,104.6725,104.1001,104.1094,62788.0897
2020-02-18 10:30:00,112.77,113.04,112.45,112.45,82075.27713328176,104.1094,104.3586,103.8139,103.8139,82075.2771
2020-02-18 11:00:00,112.46,112.51,111.72,111.76,95996.3908223769,103.8232,103.8693,103.14,103.1769,95996.3908
2020-02-18 11:30:00,111.82,112.0,111.64,111.66,80712.812580562,103.2323,103.3985,103.0661,103.0846,80712.8126
2020-02-18 12:00:00,111.69,112.2,111.62,112.11,66732.40525908739,103.1123,103.5831,103.0477,103.5,66732.4053
2020-02-18 12:30:00,112.09,112.21,112.06,112.13,32684.97035318381,103.4816,103.5924,103.4539,103.5185,32684.9704
2020-02-18 13:00:00,112.13,112.27,112.07,112.21,39467.64630059293,103.5185,103.6478,103.4631,103.5924,39467.6463
2020-02-18 13:30:00,112.23,112.42,112.2,112.42,27210.62129414797,103.6108,103.7862,103.5831,103.7862,27210.6213
2020-02-18 14:00:00,112.44,112.72,112.33,112.62,27768.754833720028,103.8047,104.0632,103.7032,103.9709,27768.7548
2020-02-18 14:30:00,112.61,112.76,112.58,112.71,27339.520494972927,103.9616,104.1001,103.934,104.054,27339.5205
2020-02-18 15:00:00,112.73,112.82,112.55,112.55,37700.4382572828,104.0724,104.1555,103.9063,103.9063,37700.4383
2020-02-18 15:30:00,112.56,112.63,112.33,112.51,149239.49471513275,103.9155,103.9801,103.7032,103.8693,149239.4947
2020-02-19 09:30:00,112.65,113.27,112.27,113.13,130443.41325083782,103.9986,104.571,103.6478,104.4417,130443.4133
2020-02-19 10:00:00,113.13,113.45,112.77,112.81,130736.01443671048,104.4417,104.7371,104.1094,104.1463,130736.0144
2020-02-19 10:30:00,112.82,113.07,112.72,112.96,99506.3160608404,104.1555,104.3863,104.0632,104.2848,99506.3161
2020-02-19 11:00:00,112.96,113.24,112.96,113.1,136483.6298014952,104.2848,104.5433,104.2848,104.414,136483.6298
2020-02-19 11:30:00,113.07,113.08,112.25,112.39,130877.80355761792,104.3863,104.3956,103.6293,103.7585,130877.8036
2020-02-19 12:00:00,112.39,112.62,112.21,112.41,60513.01881928332,103.7585,103.9709,103.5924,103.777,60513.0188
2020-02-19 12:30:00,112.42,112.58,112.41,112.48,81172.98272750709,103.7862,103.934,103.777,103.8416,81172.9827
2020-02-19 13:00:00,112.5,112.61,112.37,112.48,29225.315803042016,103.8601,103.9616,103.7401,103.8416,29225.3158
2020-02-19 13:30:00,112.48,112.51,112.22,112.22,31508.12064965197,103.8416,103.8693,103.6016,103.6016,31508.1206
2020-02-19 14:00:00,112.22,112.58,112.13,112.58,87394.94715132765,103.6016,103.934,103.5185,103.934,87394.9472
2020-02-19 14:30:00,112.55,113.09,112.53,112.9,191148.4918793504,103.9063,104.4048,103.8878,104.2294,191148.4919
2020-02-19 15:00:00,112.89,113.16,112.84,113.06,95371.22969837586,104.2201,104.4694,104.174,104.3771,95371.2297
2020-02-19 15:30:00,113.07,113.27,112.96,113.11,384019.077081722,104.3863,104.571,104.2848,104.4232,384019.0771
2020-02-20 09:30:00,112.64,113.48,112.41,113.48,121573.85924207268,103.9893,104.7648,103.777,104.7648,121573.8592
2020-02-20 10:00:00,113.4,113.93,113.38,113.79,123988.14127352407,104.691,105.1803,104.6725,105.051,123988.1413
2020-02-20 10:30:00,113.77,113.9,113.51,113.68,434587.5225573601,105.0326,105.1526,104.7925,104.9495,434587.5226
2020-02-20 11:00:00,113.67,113.69,112.68,112.71,116808.4557875741,104.9402,104.9587,104.0263,104.054,116808.4558
2020-02-20 11:30:00,112.68,112.9,112.06,112.83,279742.2015983501,104.0263,104.2294,103.4539,104.1648,279742.2016
2020-02-20 12:00:00,112.81,113.05,112.54,112.86,155540.08765145653,104.1463,104.3679,103.897,104.1924,155540.0877
2020-02-20 12:30:00,112.88,113.21,112.81,113.17,49943.28435163701,104.2109,104.5156,104.1463,104.4786,49943.2844
2020-02-20 13:00:00,113.12,113.41,113.06,113.17,54147.97628254704,104.4325,104.7002,104.3771,104.4786,54147.9763
2020-02-20 13:30:00,113.18,113.21,112.8,112.81,57686.259345192055,104.4879,104.5156,104.1371,104.1463,57686.2593
2020-02-20 14:00:00,112.82,113.21,112.82,113.03,58695.54008765145,104.1555,104.5156,104.1555,104.3494,58695.5401
2020-02-20 14:30:00,113.04,113.11,112.77,113.03,91089.19824697086,104.3586,104.4232,104.1094,104.3494,91089.1982
2020-02-20 15:00:00,113.03,113.03,112.62,112.86,89712.55478216034,104.3494,104.3494,103.9709,104.1924,89712.5548
2020-02-20 15:30:00,112.87,113.38,112.86,113.27,208808.9713843774,104.2017,104.6725,104.1924,104.571,208808.9714
2020-02-21 09:30:00,112.6,113.5,112.49,113.46,110910.02835782417,103.9524,104.7833,103.8509,104.7464,110910.0284
2020-02-21 10:00:00,113.38,113.66,113.05,113.2,211637.0198504769,104.6725,104.931,104.3679,104.5063,211637.0199
2020-02-21 10:30:00,113.17,113.25,112.79,113.12,56769.78602732663,104.4786,104.5525,104.1278,104.4325,56769.786
2020-02-21 11:00:00,113.09,113.12,112.58,112.95,99854.34390306778,104.4048,104.4325,103.934,104.2755,99854.3439
2020-02-21 11:30:00,112.95,113.07,112.89,112.93,38952.04949729311,104.2755,104.3863,104.2201,104.2571,38952.0495
2020-02-21 12:00:00,112.92,113.01,112.86,112.93,32995.61742717195,104.2478,104.3309,104.1924,104.2571,32995.6174
2020-02-21 12:30:00,112.92,113.0,112.72,112.78,30694.766692446505,104.2478,104.3217,104.0632,104.1186,30694.7667
2020-02-21 13:00:00,112.78,112.93,112.57,112.65,24186.64604279453,104.1186,104.2571,103.9247,103.9986,24186.646
2020-02-21 13:30:00,112.58,112.63,112.32,112.41,24432.843516370194,103.934,103.9801,103.6939,103.777,24432.8435
2020-02-21 14:00:00,112.37,112.62,112.24,112.47,38426.14075792729,103.7401,103.9709,103.6201,103.8324,38426.1408
2020-02-21 14:30:00,112.47,112.64,112.32,112.57,43272.7507089456,103.8324,103.9893,103.6939,103.9247,43272.7507
2020-02-21 15:00:00,112.59,112.67,112.45,112.52,68081.97989172467,103.9432,104.017,103.8139,103.8786,68081.9799
2020-02-21 15:30:00,112.53,113.01,112.41,112.99,247345.9654550141,103.8878,104.3309,103.777,104.3125,247345.9655
2020-02-24 09:30:00,109.98,110.95,109.4,110.83,229306.5222995617,101.5336,102.4291,100.9982,102.3183,229306.5223
2020-02-24 10:00:00,110.82,111.13,109.53,109.63,133934.0036091776,102.3091,102.5953,101.1182,101.2105,133934.0036
2020-02-24 10:30:00,109.59,109.99,108.93,109.81,96627.99690641915,101.1736,101.5429,100.5643,101.3767,96627.9969
2020-02-24 11:00:00,109.78,110.37,109.61,110.22,85903.58339778292,101.349,101.8937,101.192,101.7552,85903.5834
2020-02-24 11:30:00,110.24,110.31,109.67,109.86,70764.37226089198,101.7737,101.8383,101.2474,101.4228,70764.3723
2020-02-24 12:00:00,109.81,109.88,109.63,109.74,81831.6576437226,101.3767,101.4413,101.2105,101.3121,81831.6576
2020-02-24 12:30:00,109.72,109.81,109.39,109.39,121557.10234596544,101.2936,101.3767,100.9889,100.9889,121557.1023
2020-02-24 13:00:00,109.39,109.67,109.13,109.67,60220.41763341067,100.9889,101.2474,100.7489,101.2474,60220.4176
2020-02-24 13:30:00,109.7,109.78,109.47,109.68,61047.95050270687,101.2751,101.349,101.0628,101.2567,61047.9505
2020-02-24 14:00:00,109.68,110.23,109.54,110.22,144997.4220159835,101.2567,101.7644,101.1274,101.7552,144997.422
2020-02-24 14:30:00,110.24,110.5,110.12,110.41,86683.4235627739,101.7737,102.0137,101.6629,101.9306,86683.4236
2020-02-24 15:00:00,110.4,110.51,110.25,110.37,130622.58313998452,101.9214,102.0229,101.7829,101.8937,130622.5831
2020-02-24 15:30:00,110.34,110.63,110.17,110.25,422117.813869554,101.866,102.1337,101.709,101.7829,422117.8139
2020-02-25 09:30:00,110.68,110.94,109.85,110.23,73428.7187419438,102.1799,102.4199,101.4136,101.7644,73428.7187
2020-02-25 10:00:00,110.09,110.96,109.69,109.77,119270.43052333074,101.6352,102.4384,101.2659,101.3398,119270.4305
2020-02-25 10:30:00,109.82,110.26,109.02,109.32,166791.69889146686,101.3859,101.7921,100.6474,100.9243,166791.6989
2020-02-25 11:00:00,109.43,109.67,108.75,109.3,92066.254189224,101.0259,101.2474,100.3981,100.9059,92066.2542
2020-02-25 11:30:00,109.31,109.45,108.97,109.12,61523.58855375096,100.9151,101.0443,100.6012,100.7397,61523.5886
2020-02-25 12:00:00,109.14,109.36,108.86,108.92,44159.57721062129,100.7581,100.9612,100.4996,100.555,44159.5772
2020-02-25 12:30:00,109.0,109.32,108.51,108.58,46298.01495230729,100.6289,100.9243,100.1765,100.2411,46298.015
2020-02-25 13:00:00,108.56,108.81,108.31,108.57,76075.01933488011,100.2227,100.4535,99.9919,100.2319,76075.0193
2020-02-25 13:30:00,108.49,108.62,107.94,107.98,61852.28151585459,100.1581,100.2781,99.6503,99.6872,61852.2815
2020-02-25 14:00:00,107.99,108.08,107.11,107.15,146472.02887342096,99.6965,99.7795,98.884,98.921,146472.0289
2020-02-25 14:30:00,107.18,107.73,106.83,107.45,82110.0799175045,98.9487,99.4564,98.6255,99.1979,82110.0799
2020-02-25 15:00:00,107.45,108.03,106.98,107.11,240314.5140500129,99.1979,99.7334,98.764,98.884,240314.5141
2020-02-25 15:30:00,107.08,107.41,106.61,107.1,429235.627739108,98.8563,99.161,98.4224,98.8748,429235.6277
2020-02-26 09:30:00,107.85,108.75,107.38,107.71,94618.45836555812,99.5672,100.3981,99.1333,99.438,94618.4584
2020-02-26 10:00:00,107.65,107.74,106.44,107.48,87870.58520237173,99.3826,99.4657,98.2655,99.2256,87870.5852
2020-02-26 10:30:00,107.46,108.32,107.35,108.22,84093.83861820056,99.2072,100.0011,99.1056,99.9088,84093.8386
2020-02-26 11:00:00,108.14,108.84,108.01,108.73,61698.8914668729,99.8349,100.4812,99.7149,100.3796,61698.8915
2020-02-26 11:30:00,108.68,108.68,107.81,108.02,52293.11678267594,100.3335,100.3335,99.5303,99.7242,52293.1168
2020-02-26 12:00:00,107.99,108.08,107.31,107.37,152348.54343903065,99.6965,99.7795,99.0687,99.1241,152348.5434
2020-02-26 12:30:00,107.37,107.82,107.36,107.64,43924.980665119874,99.1241,99.5395,99.1148,99.3733,43924.9807
2020-02-26 13:00:00,107.61,107.75,107.39,107.73,32152.616653776746,99.3456,99.4749,99.1425,99.4564,32152.6167
2020-02-26 13:30:00,107.67,107.84,107.0,107.16,171977.3137406548,99.401,99.558,98.7825,98.9302,171977.3137
2020-02-26 14:00:00,107.21,107.6,106.94,107.31,60639.340036091766,98.9764,99.3364,98.7271,99.0687,60639.34
2020-02-26 14:30:00,107.32,107.79,107.1,107.34,125935.80819798916,99.0779,99.5118,98.8748,99.0964,125935.8082
2020-02-26 15:00:00,107.38,108.1,107.36,107.7,109199.53596287702,99.1333,99.798,99.1148,99.4287,109199.536
2020-02-26 15:30:00,107.7,108.1,107.56,107.66,467592.1629285898,99.4287,99.798,99.2995,99.3918,467592.1629
2020-02-27 09:30:00,106.01,107.34,105.42,106.45,203192.8332044341,97.8685,99.0964,97.3238,98.2747,203192.8332
2020-02-27 10:00:00,106.47,106.64,104.97,105.19,159923.94947151325,98.2932,98.4501,96.9084,97.1115,159923.9495
2020-02-27 10:30:00,105.07,105.84,104.38,105.81,320739.8814127352,97.0007,97.7116,96.3637,97.6839,320739.8814
2020-02-27 11:00:00,105.74,106.22,105.14,105.17,90979.63392626964,97.6193,98.0624,97.0653,97.093,90979.6339
2020-02-27 11:30:00,105.13,106.18,104.74,106.08,78139.98453209588,97.0561,98.0255,96.6961,97.9331,78139.9845
2020-02-27 12:00:00,106.07,106.63,105.87,106.28,95864.91363753544,97.9239,98.4409,97.7393,98.1178,95864.9136
2020-02-27 12:30:00,106.2,106.98,106.15,106.18,223531.8381026037,98.0439,98.764,97.9978,98.0255,223531.8381
2020-02-27 13:00:00,106.16,106.71,105.78,105.82,65203.66073730342,98.007,98.5148,97.6562,97.6931,65203.6607
2020-02-27 13:30:00,105.81,106.03,104.41,104.59,85964.16602217066,97.6839,97.887,96.3914,96.5576,85964.166
2020-02-27 14:00:00,104.53,104.86,104.07,104.72,80232.0185614849,96.5022,96.8068,96.0775,96.6776,80232.0186
2020-02-27 14:30:00,104.66,105.23,104.44,104.94,128735.49883990716,96.6222,97.1484,96.4191,96.8807,128735.4988
2020-02-27 15:00:00,104.95,105.08,104.15,104.21,80222.99561742716,96.8899,97.0099,96.1514,96.2068,80222.9956
2020-02-27 15:30:00,104.18,104.25,102.56,102.85,644370.9718999742,96.1791,96.2437,94.6835,94.9512,644370.9719
2020-02-28 09:30:00,99.45,101.84,98.05,98.48,250790.1521010569,91.8123,94.0188,90.5198,90.9168,250790.1521
2020-02-28 10:00:00,98.46,98.54,97.35,97.35,154644.23820572312,90.8984,90.9722,89.8736,89.8736,154644.2382
2020-02-28 10:30:00,97.36,98.98,97.18,98.73,159355.50399587522,89.8828,91.3784,89.7167,91.1476,159355.504
2020-02-28 11:00:00,98.65,99.81,98.1,99.3,181196.1845836556,91.0738,92.1447,90.566,91.6738,181196.1846
2020-02-28 11:30:00,99.4,100.69,99.15,99.64,188879.8659448311,91.7662,92.9571,91.5354,91.9877,188879.8659
2020-02-28 12:00:00,99.4,100.17,98.99,99.89,111956.6898685228,91.7662,92.477,91.3877,92.2185,111956.6899
2020-02-28 12:30:00,100.02,100.73,99.29,100.44,82257.02500644495,92.3385,92.994,91.6646,92.7263,82257.025
2020-02-28 13:00:00,100.53,100.68,99.4,99.74,155943.54215003864,92.8094,92.9479,91.7662,92.0801,155943.5422
2020-02-28 13:30:00,99.63,99.71,98.42,98.81,117829.33745810777,91.9785,92.0524,90.8614,91.2215,117829.3375
2020-02-28 14:00:00,98.73,99.03,98.02,98.51,114932.972415571,91.1476,91.4246,90.4921,90.9445,114932.9724
2020-02-28 14:30:00,98.47,99.65,98.46,98.96,150562.0005155968,90.9076,91.997,90.8984,91.36,150562.0005
2020-02-28 15:00:00,99.05,99.26,97.95,97.95,137320.18561484918,91.443,91.6369,90.4275,90.4275,137320.1856
2020-02-28 15:30:00,97.9,100.23,97.27,100.11,576929.6210363496,90.3814,92.5324,89.7997,92.4216,576929.621
2020-03-02 09:30:00,100.6,103.01,100.03,100.79,67359.0,92.874,95.0989,92.3478,93.0494,67359.0
2020-03-02 10:00:00,100.8,100.81,98.42,99.36,63322.0,93.0586,93.0679,90.8614,91.7292,63322.0
2020-03-02 10:30:00,99.49,100.98,99.21,100.6,97769.0,91.8493,93.2248,91.5908,92.874,97769.0
2020-03-02 11:00:00,100.29,100.64,99.98,100.28,75944.0,92.5878,92.9109,92.3016,92.5786,75944.0
2020-03-02 11:30:00,100.17,101.72,100.0,101.5,56387.0,92.477,93.908,92.3201,93.7049,56387.0
2020-03-02 12:00:00,101.54,102.11,100.31,100.77,107852.0,93.7418,94.268,92.6063,93.0309,107852.0
2020-03-02 12:30:00,100.74,101.44,100.7,101.44,57453.0,93.0033,93.6495,92.9663,93.6495,57453.0
2020-03-02 13:00:00,101.44,101.44,100.52,100.72,61730.0,93.6495,93.6495,92.8001,92.9848,61730.0
2020-03-02 13:30:00,100.74,101.67,100.62,101.66,66189.0,93.0033,93.8618,92.8925,93.8526,66189.0
2020-03-02 14:00:00,101.61,102.0,101.18,101.24,84294.0,93.8064,94.1665,93.4095,93.4649,84294.0
2020-03-02 14:30:00,101.24,101.24,100.15,100.87,68707.0,93.4649,93.4649,92.4586,93.1233,68707.0
2020-03-02 15:00:00,100.9,102.67,100.88,102.66,110482.0,93.151,94.785,93.1325,94.7758,110482.0
2020-03-02 15:30:00,102.67,104.92,102.66,103.32,228578.0,94.785,96.8622,94.7758,95.3851,228578.0
2020-03-03 09:30:00,101.09,103.55,100.31,103.14,317348.0,93.3264,95.5974,92.6063,95.2189,317348.0
2020-03-03 10:00:00,103.13,107.04,103.13,105.31,239195.0,95.2097,98.8194,95.2097,97.2223,239195.0
2020-03-03 10:30:00,105.31,106.64,104.75,106.6,229087.0,97.2223,98.4501,96.7053,98.4132,229087.0
2020-03-03 11:00:00,106.5,107.03,104.81,105.09,244194.0,98.3209,98.8102,96.7607,97.0192,244194.0
2020-03-03 11:30:00,105.01,106.93,105.01,106.88,117550.0,96.9453,98.7179,96.9453,98.6717,117550.0
2020-03-03 12:00:00,106.88,108.14,106.78,107.98,167547.0,98.6717,99.8349,98.5794,99.6872,167547.0
2020-03-03 12:30:00,108.01,109.53,107.9,108.76,192352.0,99.7149,101.1182,99.6134,100.4073,192352.0
2020-03-03 13:00:00,108.75,109.11,105.76,106.26,299124.0,100.3981,100.7304,97.6377,98.0993,299124.0
2020-03-03 13:30:00,106.27,107.2,106.04,106.13,159073.0,98.1086,98.9671,97.8962,97.9793,159073.0
2020-03-03 14:00:00,106.08,106.41,105.18,106.39,115855.0,97.9331,98.2378,97.1023,98.2193,115855.0
2020-03-03 14:30:00,106.39,106.69,105.39,106.35,102382.0,98.2193,98.4963,97.2961,98.1824,102382.0
2020-03-03 15:00:00,106.4,107.7,105.94,107.29,157183.0,98.2286,99.4287,97.8039,99.0502,157183.0
2020-03-03 15:30:00,107.29,107.84,105.86,106.01,455154.0,99.0502,99.558,97.73,97.8685,455154.0
2020-03-04 09:30:00,108.96,113.11,108.13,111.39,358078.0,100.592,104.4232,99.8257,102.8353,358078.0
2020-03-04 10:00:00,111.47,113.92,111.1,113.02,254110.0,102.9092,105.171,102.5676,104.3402,254110.0
2020-03-04 10:30:00,113.06,113.17,111.63,111.82,168600.0,104.3771,104.4786,103.0569,103.2323,168600.0
2020-03-04 11:00:00,111.84,112.37,111.75,112.08,202374.0,103.2508,103.7401,103.1677,103.4724,202374.0
2020-03-04 11:30:00,112.14,112.19,111.49,111.95,101140.0,103.5277,103.5739,102.9277,103.3523,101140.0
2020-03-04 12:00:00,112.07,112.33,111.85,112.05,102286.0,103.4631,103.7032,103.26,103.4447,102286.0
2020-03-04 12:30:00,112.05,113.66,112.02,113.57,115068.0,103.4447,104.931,103.417,104.8479,115068.0
2020-03-04 13:00:00,113.57,115.05,113.54,114.65,120645.0,104.8479,106.2143,104.8202,105.845,120645.0
2020-03-04 13:30:00,114.62,115.07,114.17,114.77,158256.0,105.8173,106.2327,105.4018,105.9558,158256.0
2020-03-04 14:00:00,114.77,115.0,114.04,114.85,141782.0,105.9558,106.1681,105.2818,106.0296,141782.0
2020-03-04 14:30:00,114.88,115.58,114.87,115.56,175593.0,106.0573,106.7036,106.0481,106.6851,175593.0
2020-03-04 15:00:00,115.53,116.47,115.35,115.7,183979.0,106.6574,107.5252,106.4912,106.8143,183979.0
2020-03-04 15:30:00,115.78,118.1,115.78,118.02,512658.0,106.8882,109.03,106.8882,108.9562,512658.0
2020-03-05 09:30:00,114.2,115.97,112.33,113.35,237351.0,105.4295,107.0636,103.7032,104.6448,237351.0
2020-03-05 10:00:00,113.0,114.8,112.37,114.22,285385.0,104.3217,105.9835,103.7401,105.448,285385.0
2020-03-05 10:30:00,114.13,114.29,113.02,113.26,103830.0,105.3649,105.5126,104.3402,104.5617,103830.0
2020-03-05 11:00:00,113.22,114.33,113.17,113.98,162894.0,104.5248,105.5496,104.4786,105.2264,162894.0
2020-03-05 11:30:00,114.07,114.28,112.37,112.63,103389.0,105.3095,105.5034,103.7401,103.9801,103389.0
2020-03-05 12:00:00,112.64,112.75,112.06,112.72,134636.0,103.9893,104.0909,103.4539,104.0632,134636.0
2020-03-05 12:30:00,112.71,113.02,112.12,112.5,167060.0,104.054,104.3402,103.5093,103.8601,167060.0
2020-03-05 13:00:00,112.5,112.71,111.52,112.63,124436.0,103.8601,104.054,102.9554,103.9801,124436.0
2020-03-05 13:30:00,112.73,113.81,112.48,113.45,125471.0,104.0724,105.0695,103.8416,104.7371,125471.0
2020-03-05 14:00:00,113.39,113.72,112.07,112.1,124936.0,104.6817,104.9864,103.4631,103.4908,124936.0
2020-03-05 14:30:00,112.07,113.2,112.07,113.07,97292.0,103.4631,104.5063,103.4631,104.3863,97292.0
2020-03-05 15:00:00,113.11,113.12,112.14,112.53,97498.0,104.4232,104.4325,103.5277,103.8878,97498.0
2020-03-05 15:30:00,112.49,112.88,111.95,112.48,500857.0,103.8509,104.2109,103.3523,103.8416,500857.0
2020-03-06 09:30:00,110.48,111.1,107.49,108.27,267434.0,101.9952,102.5676,99.2349,99.955,267434.0
2020-03-06 10:00:00,108.48,109.43,107.92,109.27,225340.0,100.1488,101.0259,99.6318,100.8782,225340.0
2020-03-06 10:30:00,109.25,110.09,108.58,109.32,211780.0,100.8597,101.6352,100.2411,100.9243,211780.0
2020-03-06 11:00:00,109.38,109.67,108.13,108.79,141550.0,100.9797,101.2474,99.8257,100.435,141550.0
2020-03-06 11:30:00,108.86,109.47,108.36,108.83,100839.0,100.4996,101.0628,100.038,100.4719,100839.0
2020-03-06 12:00:00,108.8,108.85,107.74,108.2,138594.0,100.4443,100.4904,99.4657,99.8903,138594.0
2020-03-06 12:30:00,108.2,109.14,108.15,108.85,59716.0,99.8903,100.7581,99.8442,100.4904,59716.0
2020-03-06 13:00:00,108.81,109.48,108.8,109.13,80186.0,100.4535,101.072,100.4443,100.7489,80186.0
2020-03-06 13:30:00,109.13,109.44,108.32,108.53,71618.0,100.7489,101.0351,100.0011,100.195,71618.0
2020-03-06 14:00:00,108.49,108.55,107.28,107.95,70784.0,100.1581,100.2135,99.041,99.6595,70784.0
2020-03-06 14:30:00,107.95,108.45,107.44,108.23,294202.0,99.6595,100.1211,99.1887,99.918,294202.0
2020-03-06 15:00:00,108.14,110.46,108.05,110.43,211871.0,99.8349,101.9768,99.7519,101.9491,211871.0
2020-03-06 15:30:00,110.45,113.5,109.92,112.54,496331.0,101.9675,104.7833,101.4782,103.897,496331.0
2020-03-09 09:30:00,107.57,107.57,105.5,106.06,64598.0,99.3087,99.3087,97.3977,97.9147,64598.0
2020-03-09 10:00:00,105.93,107.38,105.81,107.06,251411.0,97.7947,99.1333,97.6839,98.8379,251411.0
2020-03-09 10:30:00,107.01,107.22,105.2,105.48,187179.0,98.7917,98.9856,97.1207,97.3792,187179.0
2020-03-09 11:00:00,105.49,106.73,105.38,106.55,125982.0,97.3885,98.5332,97.2869,98.367,125982.0
2020-03-09 11:30:00,106.43,107.64,106.13,106.87,111331.0,98.2563,99.3733,97.9793,98.6625,111331.0
2020-03-09 12:00:00,106.84,106.94,105.48,105.59,109592.0,98.6348,98.7271,97.3792,97.4808,109592.0
2020-03-09 12:30:00,105.5,105.53,104.6,105.01,132249.0,97.3977,97.4254,96.5668,96.9453,132249.0
2020-03-09 13:00:00,104.93,105.56,104.82,105.18,129663.0,96.8715,97.4531,96.7699,97.1023,129663.0
2020-03-09 13:30:00,105.12,105.49,104.45,104.83,161371.0,97.0469,97.3885,96.4283,96.7791,161371.0
2020-03-09 14:00:00,104.86,104.99,103.63,103.97,197296.0,96.8068,96.9269,95.6713,95.9852,197296.0
2020-03-09 14:30:00,103.86,105.16,103.4,104.92,176199.0,95.8836,97.0838,95.459,96.8622,176199.0
2020-03-09 15:00:00,104.89,106.07,104.61,105.86,251241.0,96.8345,97.9239,96.576,97.73,251241.0
2020-03-09 15:30:00,105.87,106.52,104.82,105.16,471152.0,97.7393,98.3394,96.7699,97.0838,471152.0
2020-03-10 09:30:00,106.96,108.41,105.2,106.9,150785.0,98.7456,100.0842,97.1207,98.6902,150785.0
2020-03-10 10:00:00,106.94,106.94,104.25,104.28,155779.0,98.7271,98.7271,96.2437,96.2714,155779.0
2020-03-10 10:30:00,104.22,104.42,103.66,103.72,150269.0,96.216,96.4006,95.699,95.7544,150269.0
2020-03-10 11:00:00,103.78,103.89,101.35,101.36,76111.0,95.8098,95.9113,93.5664,93.5756,76111.0
2020-03-10 11:30:00,101.42,102.17,100.55,101.2,155028.0,93.631,94.3234,92.8278,93.4279,155028.0
2020-03-10 12:00:00,101.23,102.72,100.9,101.52,102243.0,93.4556,94.8312,93.151,93.7233,102243.0
2020-03-10 12:30:00,101.44,102.38,100.42,101.95,121782.0,93.6495,94.5173,92.7078,94.1203,121782.0
2020-03-10 13:00:00,101.93,102.94,101.49,102.62,91533.0,94.1019,95.0343,93.6957,94.7389,91533.0
2020-03-10 13:30:00,102.66,102.75,100.86,101.14,86495.0,94.7758,94.8589,93.114,93.3725,86495.0
2020-03-10 14:00:00,101.1,101.89,100.79,101.7,128935.0,93.3356,94.0649,93.0494,93.8895,128935.0
2020-03-10 14:30:00,101.74,103.68,101.57,103.17,101532.0,93.9265,95.7175,93.7695,95.2466,101532.0
2020-03-10 15:00:00,103.27,105.28,103.15,105.02,187895.0,95.339,97.1946,95.2282,96.9546,187895.0
2020-03-10 15:30:00,104.98,107.31,104.6,107.06,398414.0,96.9176,99.0687,96.5668,98.8379,398414.0
2020-03-11 09:30:00,104.32,105.96,103.24,104.96,255092.0,96.3083,97.8224,95.3113,96.8992,255092.0
2020-03-11 10:00:00,104.92,106.97,104.61,106.44,253368.0,96.8622,98.7548,96.576,98.2655,253368.0
2020-03-11 10:30:00,106.32,107.22,105.3,106.1,176686.0,98.1547,98.9856,97.213,97.9516,176686.0
2020-03-11 11:00:00,105.99,106.53,105.75,106.46,76448.0,97.8501,98.3486,97.6285,98.284,76448.0
2020-03-11 11:30:00,106.4,107.52,106.32,107.42,89200.0,98.2286,99.2626,98.1547,99.1702,89200.0
2020-03-11 12:00:00,107.39,109.21,107.33,108.01,121815.0,99.1425,100.8228,99.0871,99.7149,121815.0
2020-03-11 12:30:00,107.91,108.62,107.78,108.55,196832.0,99.6226,100.2781,99.5026,100.2135,196832.0
2020-03-11 13:00:00,108.51,108.75,106.86,107.24,164809.0,100.1765,100.3981,98.6532,99.0041,164809.0
2020-03-11 13:30:00,107.2,107.5,106.15,106.83,106370.0,98.9671,99.2441,97.9978,98.6255,106370.0
2020-03-11 14:00:00,106.89,107.07,105.78,106.14,73400.0,98.6809,98.8471,97.6562,97.9885,73400.0
2020-03-11 14:30:00,106.18,106.7,105.61,105.98,103962.0,98.0255,98.5055,97.4992,97.8408,103962.0
2020-03-11 15:00:00,106.01,106.9,105.45,106.9,219514.0,97.8685,98.6902,97.3515,98.6902,219514.0
2020-03-11 15:30:00,106.97,108.44,106.6,107.22,370874.0,98.7548,100.1119,98.4132,98.9856,370874.0
2020-03-12 09:30:00,100.04,100.22,92.01,99.94,77921.0,92.8652,93.0322,85.4111,92.7723,77921.0
2020-03-12 10:00:00,99.83,101.98,99.61,100.96,264120.0,92.6702,94.666,92.466,93.7192,264120.0
2020-03-12 10:30:00,100.98,102.34,100.86,102.0,185594.0,93.7377,95.0002,93.6263,94.6846,185594.0
2020-03-12 11:00:00,102.04,102.99,101.71,101.74,179328.0,94.7217,95.6036,94.4154,94.4432,179328.0
2020-03-12 11:30:00,101.74,101.99,98.8,99.43,242628.0,94.4432,94.6753,91.7141,92.2989,242628.0
2020-03-12 12:00:00,99.43,100.26,98.82,99.94,229725.0,92.2989,93.0694,91.7327,92.7723,229725.0
2020-03-12 12:30:00,99.94,102.5,98.98,102.15,199921.0,92.7723,95.1487,91.8812,94.8238,199921.0
2020-03-12 13:00:00,102.11,102.72,100.98,101.8,198410.0,94.7867,95.3529,93.7377,94.4989,198410.0
2020-03-12 13:30:00,101.79,102.05,100.08,101.04,191034.0,94.4896,94.731,92.9023,93.7934,191034.0
2020-03-12 14:00:00,101.06,101.18,99.98,100.58,290445.0,93.812,93.9234,92.8095,93.3664,290445.0
2020-03-12 14:30:00,100.49,101.73,99.64,99.64,193257.0,93.2829,94.4339,92.4938,92.4938,193257.0
2020-03-12 15:00:00,99.71,100.3,98.84,98.98,266085.0,92.5588,93.1065,91.7512,91.8812,266085.0
2020-03-12 15:30:00,98.98,99.45,96.31,96.32,547897.0,91.8812,92.3175,89.4027,89.412,547897.0
2020-03-13 09:30:00,100.43,103.17,99.22,102.63,143304.0,93.2272,95.7707,92.104,95.2694,143304.0
2020-03-13 10:00:00,102.67,104.06,102.36,102.68,112665.0,95.3065,96.5968,95.0188,95.3158,112665.0
2020-03-13 10:30:00,102.65,102.74,99.23,99.73,190012.0,95.288,95.3715,92.1132,92.5774,190012.0
2020-03-13 11:00:00,99.79,100.04,98.19,98.37,118994.0,92.6331,92.8652,91.1478,91.3149,118994.0
2020-03-13 11:30:00,98.45,98.57,96.37,97.94,101822.0,91.3892,91.5006,89.4584,90.9158,101822.0
2020-03-13 12:00:00,97.94,98.36,97.37,97.94,99739.0,90.9158,91.3056,90.3866,90.9158,99739.0
2020-03-13 12:30:00,98.03,100.41,97.94,99.69,119139.0,90.9993,93.2086,90.9158,92.5403,119139.0
2020-03-13 13:00:00,99.65,101.14,99.55,101.09,99971.0,92.5031,93.8863,92.4103,93.8398,99971.0
2020-03-13 13:30:00,101.12,102.04,100.77,101.33,90606.0,93.8677,94.7217,93.5428,94.0626,90606.0
2020-03-13 14:00:00,101.38,101.38,98.47,98.67,131540.0,94.109,94.109,91.4078,91.5934,131540.0
2020-03-13 14:30:00,98.75,99.53,98.09,99.26,145249.0,91.6677,92.3917,91.055,92.1411,145249.0
2020-03-13 15:00:00,99.21,100.7,99.1,99.4,157252.0,92.0947,93.4778,91.9926,92.2711,157252.0
2020-03-13 15:30:00,99.48,104.65,97.11,103.43,399301.0,92.3453,97.1445,90.1453,96.012,399301.0
2020-03-16 09:30:00,90.19,94.73,90.19,93.36,159004.0,83.7216,87.936,83.7216,86.6642,159004.0
2020-03-16 10:00:00,92.52,94.81,92.52,93.64,133294.0,85.8845,88.0102,85.8845,86.9242,133294.0
2020-03-16 10:30:00,93.41,95.38,93.41,94.45,124099.0,86.7107,88.5394,86.7107,87.6761,124099.0
2020-03-16 11:00:00,94.36,97.46,94.34,96.76,115806.0,87.5925,90.4702,87.574,89.8204,115806.0
2020-03-16 11:30:00,96.89,100.43,96.7,100.43,113019.0,89.9411,93.2272,89.7647,93.2272,113019.0
2020-03-16 12:00:00,100.39,103.02,98.72,98.82,90466.0,93.1901,95.6314,91.6398,91.7327,90466.0
2020-03-16 12:30:00,98.83,99.15,98.03,98.48,122537.0,91.7419,92.039,90.9993,91.417,122537.0
2020-03-16 13:00:00,98.48,99.92,98.35,98.6,92778.0,91.417,92.7538,91.2964,91.5284,92778.0
2020-03-16 13:30:00,98.51,99.39,98.12,98.19,233682.0,91.4449,92.2618,91.0829,91.1478,233682.0
2020-03-16 14:00:00,98.19,98.22,95.91,96.42,116208.0,91.1478,91.1757,89.0314,89.5048,116208.0
2020-03-16 14:30:00,96.49,97.66,95.24,95.38,205523.0,89.5698,90.6558,88.4094,88.5394,205523.0
2020-03-16 15:00:00,95.39,96.02,94.24,94.34,207146.0,88.5487,89.1335,87.4811,87.574,207146.0
2020-03-16 15:30:00,94.29,94.75,92.19,92.19,375525.0,87.5275,87.9546,85.5782,85.5782,375525.0
2020-03-17 09:30:00,92.75,94.31,89.82,89.82,293705.0,86.098,87.5461,83.3781,83.3781,293705.0
2020-03-17 10:00:00,90.03,92.76,89.41,92.53,168635.0,83.5731,86.1073,82.9975,85.8938,168635.0
2020-03-17 10:30:00,92.43,92.53,90.64,91.26,137738.0,85.8009,85.8938,84.1393,84.7149,137738.0
2020-03-17 11:00:00,91.09,92.07,90.67,91.52,175777.0,84.557,85.4668,84.1672,84.9562,175777.0
2020-03-17 11:30:00,91.52,92.49,91.28,92.3,165590.0,84.9562,85.8566,84.7334,85.6803,165590.0
2020-03-17 12:00:00,92.32,93.14,91.97,92.35,265033.0,85.6988,86.46,85.3739,85.7267,265033.0
2020-03-17 12:30:00,92.4,93.36,91.63,91.92,148408.0,85.7731,86.6642,85.0583,85.3275,148408.0
2020-03-17 13:00:00,91.91,92.32,90.96,91.42,142214.0,85.3182,85.6988,84.4364,84.8634,142214.0
2020-03-17 13:30:00,91.43,91.8,90.91,91.37,129027.0,84.8727,85.2161,84.39,84.817,129027.0
2020-03-17 14:00:00,91.36,92.42,90.86,91.45,225695.0,84.8077,85.7917,84.3435,84.8912,225695.0
2020-03-17 14:30:00,91.56,92.4,91.11,91.11,186001.0,84.9933,85.7731,84.5756,84.5756,186001.0
2020-03-17 15:00:00,91.11,91.15,88.27,88.47,187923.0,84.5756,84.6127,81.9393,82.125,187923.0
2020-03-17 15:30:00,88.47,93.32,88.46,93.21,456555.0,82.125,86.6271,82.1157,86.525,456555.0
2020-03-18 09:30:00,88.86,90.16,85.48,86.05,153595.0,82.487,83.6937,79.3494,79.8785,153595.0
2020-03-18 10:00:00,85.96,86.74,85.5,86.51,198282.0,79.795,80.519,79.368,80.3055,198282.0
2020-03-18 10:30:00,86.63,87.6,85.28,85.67,136341.0,80.4169,81.3173,79.1637,79.5258,136341.0
2020-03-18 11:00:00,85.48,85.85,82.61,82.91,160653.0,79.3494,79.6929,76.6852,76.9637,160653.0
2020-03-18 11:30:00,82.94,83.93,81.45,83.15,140426.0,76.9916,77.9106,75.6084,77.1865,140426.0
2020-03-18 12:00:00,83.08,83.08,80.86,81.53,180398.0,77.1215,77.1215,75.0607,75.6827,180398.0
2020-03-18 12:30:00,81.56,81.56,79.84,80.13,119264.0,75.7105,75.7105,74.1139,74.3831,119264.0
2020-03-18 13:00:00,80.05,80.29,78.55,78.55,71141.0,74.3088,74.5316,72.9164,72.9164,71141.0
2020-03-18 13:30:00,78.48,78.7,73.61,73.62,167599.0,72.8514,73.0557,68.3307,68.34,167599.0
2020-03-18 14:00:00,73.83,74.0,70.33,70.63,152315.0,68.5349,68.6927,65.2859,65.5644,152315.0
2020-03-18 14:30:00,70.76,75.14,70.42,75.11,176863.0,65.6851,69.751,65.3695,69.7231,176863.0
2020-03-18 15:00:00,75.14,77.19,74.78,76.82,180014.0,69.751,71.654,69.4168,71.3105,180014.0
2020-03-18 15:30:00,76.81,83.89,76.37,83.0,460044.0,71.3012,77.8734,70.8928,77.0473,460044.0
2020-03-19 09:30:00,81.06,82.25,77.75,80.61,105552.0,75.2464,76.351,72.1738,74.8287,105552.0
2020-03-19 10:00:00,80.36,82.36,79.02,82.12,104284.0,74.5966,76.4532,73.3527,76.2304,104284.0
2020-03-19 10:30:00,82.29,82.81,80.73,82.53,111746.0,76.3882,76.8709,74.9401,76.611,111746.0
2020-03-19 11:00:00,82.54,84.33,82.53,84.33,98867.0,76.6202,78.2819,76.611,78.2819,98867.0
2020-03-19 11:30:00,84.33,85.61,82.53,82.81,94439.0,78.2819,79.4701,76.611,76.8709,94439.0
2020-03-19 12:00:00,82.86,82.86,80.43,81.17,110015.0,76.9173,76.9173,74.6616,75.3485,110015.0
2020-03-19 12:30:00,81.08,81.81,80.42,81.36,75695.0,75.265,75.9426,74.6523,75.5249,75695.0
2020-03-19 13:00:00,81.36,81.48,79.73,81.14,145765.0,75.5249,75.6363,74.0118,75.3207,145765.0
2020-03-19 13:30:00,81.12,82.43,80.92,82.09,73114.0,75.3021,76.5181,75.1164,76.2025,73114.0
2020-03-19 14:00:00,82.09,83.45,81.55,82.51,93786.0,76.2025,77.465,75.7013,76.5924,93786.0
2020-03-19 14:30:00,82.63,83.33,82.13,82.54,97160.0,76.7038,77.3536,76.2397,76.6202,97160.0
2020-03-19 15:00:00,82.49,83.25,82.11,83.09,148900.0,76.5738,77.2793,76.2211,77.1308,148900.0
2020-03-19 15:30:00,83.14,83.43,81.7,81.73,429958.0,77.1772,77.4464,75.8405,75.8683,429958.0
2020-03-20 09:30:00,82.11,83.16,78.1,79.7,194940.0,76.2211,77.1958,72.4987,73.9839,194940.0
2020-03-20 10:00:00,79.73,82.23,79.44,81.51,96600.0,74.0118,76.3325,73.7426,75.6641,96600.0
2020-03-20 10:30:00,81.35,84.11,81.25,82.87,90485.0,75.5156,78.0776,75.4228,76.9266,90485.0
2020-03-20 11:00:00,82.69,82.97,79.56,80.14,209856.0,76.7595,77.0194,73.854,74.3924,209856.0
2020-03-20 11:30:00,80.13,81.32,79.78,80.3,105383.0,74.3831,75.4877,74.0582,74.5409,105383.0
2020-03-20 12:00:00,80.28,81.14,78.42,78.46,117397.0,74.5223,75.3207,72.7957,72.8329,117397.0
2020-03-20 12:30:00,78.68,80.24,78.68,79.38,72359.0,73.0371,74.4852,73.0371,73.6869,72359.0
2020-03-20 13:00:00,79.29,80.14,78.41,78.8,91198.0,73.6033,74.3924,72.7865,73.1485,91198.0
2020-03-20 13:30:00,79.23,79.79,78.7,79.74,77864.0,73.5476,74.0675,73.0557,74.0211,77864.0
2020-03-20 14:00:00,79.98,80.1,77.29,78.01,115816.0,74.2439,74.3552,71.7468,72.4151,115816.0
2020-03-20 14:30:00,78.15,78.57,76.5,76.61,138484.0,72.5451,72.935,71.0134,71.1155,138484.0
2020-03-20 15:00:00,76.64,77.41,73.41,77.04,232911.0,71.1434,71.8582,68.1451,71.5147,232911.0
2020-03-20 15:30:00,77.08,77.25,74.36,75.68,405231.0,71.5518,71.7096,69.0269,70.2522,405231.0
2020-03-23 09:30:00,73.85,74.72,70.2,71.66,163730.0,68.5535,69.3611,65.1653,66.5206,163730.0
2020-03-23 10:00:00,71.89,75.44,71.41,73.73,116967.0,66.7341,70.0295,66.2885,68.4421,116967.0
2020-03-23 10:30:00,73.96,74.26,72.34,73.19,79689.0,68.6556,68.9341,67.1518,67.9408,79689.0
2020-03-23 11:00:00,73.27,73.59,70.4,70.4,83980.0,68.0151,68.3121,65.3509,65.3509,83980.0
2020-03-23 11:30:00,70.64,71.11,70.0,70.41,103429.0,65.5737,66.01,64.9796,65.3602,103429.0
2020-03-23 12:00:00,70.59,72.25,70.01,71.26,64849.0,65.5273,67.0682,64.9889,66.1492,64849.0
2020-03-23 12:30:00,71.42,74.08,70.89,73.2,66134.0,66.2978,68.767,65.8058,67.9501,66134.0
2020-03-23 13:00:00,73.2,74.49,72.61,73.41,96356.0,67.9501,69.1476,67.4024,68.1451,96356.0
2020-03-23 13:30:00,73.36,74.55,72.98,73.23,95907.0,68.0986,69.2033,67.7459,67.978,95907.0
2020-03-23 14:00:00,73.49,73.91,71.68,72.65,113848.0,68.2193,68.6092,66.5391,67.4396,113848.0
2020-03-23 14:30:00,72.7,73.43,71.2,72.3,104533.0,67.486,68.1636,66.0936,67.1147,104533.0
2020-03-23 15:00:00,72.25,72.96,71.05,71.46,150674.0,67.0682,67.7273,65.9543,66.3349,150674.0
2020-03-23 15:30:00,71.4,72.8,70.39,71.26,339091.0,66.2792,67.5788,65.3416,66.1492,339091.0
2020-03-24 09:30:00,74.87,76.75,73.55,75.08,134954.0,69.5003,71.2455,68.275,69.6953,134954.0
2020-03-24 10:00:00,75.28,76.06,74.09,75.97,146859.0,69.8809,70.605,68.7763,70.5214,146859.0
2020-03-24 10:30:00,75.8,76.76,75.51,76.34,88640.0,70.3636,71.2548,70.0944,70.8649,88640.0
2020-03-24 11:00:00,76.4,77.56,75.7,77.12,65683.0,70.9206,71.9974,70.2708,71.589,65683.0
2020-03-24 11:30:00,77.03,77.34,75.96,77.2,58067.0,71.5054,71.7932,70.5122,71.6632,58067.0
2020-03-24 12:00:00,77.16,78.82,77.12,78.8,93041.0,71.6261,73.167,71.589,73.1485,93041.0
2020-03-24 12:30:00,78.7,78.99,77.26,77.36,84015.0,73.0557,73.3249,71.7189,71.8118,84015.0
2020-03-24 13:00:00,77.26,77.75,75.91,76.59,81790.0,71.7189,72.1738,70.4658,71.097,81790.0
2020-03-24 13:30:00,76.64,76.74,73.86,74.39,123295.0,71.1434,71.2362,68.5628,69.0548,123295.0
2020-03-24 14:00:00,74.39,74.98,73.4,74.29,107944.0,69.0548,69.6025,68.1358,68.9619,107944.0
2020-03-24 14:30:00,74.53,75.31,74.1,75.23,100509.0,69.1847,69.9088,68.7856,69.8345,100509.0
2020-03-24 15:00:00,75.13,75.82,74.57,75.68,149190.0,69.7417,70.3822,69.2219,70.2522,149190.0
2020-03-24 15:30:00,75.75,77.29,75.07,76.84,363901.0,70.3172,71.7468,69.686,71.3291,363901.0
2020-03-25 09:30:00,76.86,82.0,76.22,79.54,171795.0,71.3476,76.119,70.7535,73.8354,171795.0
2020-03-25 10:00:00,79.36,79.45,76.79,79.16,100471.0,73.6683,73.7519,71.2826,73.4827,100471.0
2020-03-25 10:30:00,79.34,79.99,78.46,79.2,71282.0,73.6498,74.2531,72.8329,73.5198,71282.0
2020-03-25 11:00:00,79.17,79.97,79.17,79.64,51950.0,73.4919,74.2346,73.4919,73.9282,51950.0
2020-03-25 11:30:00,79.52,81.71,79.34,81.71,38856.0,73.8168,75.8498,73.6498,75.8498,38856.0
2020-03-25 12:00:00,81.81,83.27,81.56,82.9,60532.0,75.9426,77.2979,75.7105,76.9544,60532.0
2020-03-25 12:30:00,82.8,84.41,82.65,83.41,54141.0,76.8616,78.3561,76.7224,77.4279,54141.0
2020-03-25 13:00:00,83.49,85.45,83.32,85.0,68400.0,77.5021,79.3215,77.3443,78.9038,68400.0
2020-03-25 13:30:00,84.99,86.79,84.8,85.58,102044.0,78.8945,80.5654,78.7182,79.4422,102044.0
2020-03-25 14:00:00,85.58,85.95,83.82,85.0,95170.0,79.4422,79.7857,77.8084,78.9038,95170.0
2020-03-25 14:30:00,85.15,86.65,84.4,86.17,65010.0,79.0431,80.4355,78.3469,79.9899,65010.0
2020-03-25 15:00:00,86.29,86.72,85.8,86.37,105487.0,80.1013,80.5005,79.6464,80.1756,105487.0
2020-03-25 15:30:00,86.29,87.27,84.49,85.15,498665.0,80.1013,81.011,78.4304,79.0431,498665.0
2020-03-26 09:30:00,84.54,89.49,84.21,89.12,108875.0,78.4768,83.0718,78.1705,82.7283,108875.0
2020-03-26 10:00:00,88.72,90.88,87.42,89.44,150651.0,82.357,84.3621,81.1503,83.0254,150651.0
2020-03-26 10:30:00,89.52,90.66,89.03,89.84,87240.0,83.0996,84.1579,82.6448,83.3967,87240.0
2020-03-26 11:00:00,89.91,90.97,89.15,90.76,85218.0,83.4617,84.4457,82.7562,84.2507,85218.0
2020-03-26 11:30:00,90.68,92.43,90.05,91.34,96439.0,84.1765,85.8009,83.5916,84.7891,96439.0
2020-03-26 12:00:00,91.36,91.66,89.75,91.13,65541.0,84.8077,85.0862,83.3131,84.5942,65541.0
2020-03-26 12:30:00,91.18,91.99,90.17,90.5,53194.0,84.6406,85.3925,83.703,84.0094,53194.0
2020-03-26 13:00:00,90.49,91.32,89.8,90.06,39949.0,84.0001,84.7705,83.3596,83.6009,39949.0
2020-03-26 13:30:00,89.98,90.28,89.11,89.7,48376.0,83.5267,83.8051,82.7191,83.2667,48376.0
2020-03-26 14:00:00,89.85,90.06,88.82,89.09,72049.0,83.406,83.6009,82.4498,82.7005,72049.0
2020-03-26 14:30:00,89.21,90.67,89.15,89.73,78902.0,82.8119,84.1672,82.7562,83.2946,78902.0
2020-03-26 15:00:00,89.73,90.02,88.97,89.88,71752.0,83.2946,83.5638,82.5891,83.4338,71752.0
2020-03-26 15:30:00,89.83,90.23,85.88,86.14,540136.0,83.3874,83.7587,79.7207,79.9621,540136.0
2020-03-27 09:30:00,84.4,84.94,80.5,82.73,157549.0,78.3469,78.8481,74.7266,76.7966,157549.0
2020-03-27 10:00:00,83.11,84.64,82.65,82.71,91092.0,77.1494,78.5696,76.7224,76.7781,91092.0
2020-03-27 10:30:00,82.85,83.83,82.5,83.45,67595.0,76.908,77.8177,76.5831,77.465,67595.0
2020-03-27 11:00:00,83.33,85.0,82.69,83.61,72221.0,77.3536,78.9038,76.7595,77.6135,72221.0
2020-03-27 11:30:00,83.72,84.36,82.89,83.68,46976.0,77.7156,78.3097,76.9451,77.6785,46976.0
2020-03-27 12:00:00,83.68,84.11,82.8,83.19,59464.0,77.6785,78.0776,76.8616,77.2236,59464.0
2020-03-27 12:30:00,83.09,84.04,82.89,83.12,42466.0,77.1308,78.0127,76.9451,77.1587,42466.0
2020-03-27 13:00:00,83.13,83.59,82.86,83.08,31748.0,77.1679,77.5949,76.9173,77.1215,31748.0
2020-03-27 13:30:00,83.37,84.39,83.25,83.25,38361.0,77.3907,78.3376,77.2793,77.2793,38361.0
2020-03-27 14:00:00,83.2,83.38,82.06,82.78,41705.0,77.2329,77.4,76.1747,76.843,41705.0
2020-03-27 14:30:00,82.88,83.58,82.69,83.51,40768.0,76.9359,77.5857,76.7595,77.5207,40768.0
2020-03-27 15:00:00,83.51,84.93,83.18,84.37,65864.0,77.5207,78.8388,77.2143,78.319,65864.0
2020-03-27 15:30:00,84.53,84.6,82.12,82.6,182806.0,78.4675,78.5325,76.2304,76.6759,182806.0
2020-03-30 09:30:00,82.26,84.73,81.33,83.42,132109.0,76.3603,78.6532,75.497,77.4371,132109.0
2020-03-30 10:00:00,83.53,83.97,82.77,83.16,61874.0,77.5392,77.9477,76.8338,77.1958,61874.0
2020-03-30 10:30:00,83.27,84.19,82.76,83.07,63083.0,77.2979,78.1519,76.8245,77.1122,63083.0
2020-03-30 11:00:00,82.98,84.62,82.98,84.15,47078.0,77.0287,78.5511,77.0287,78.1148,47078.0
2020-03-30 11:30:00,84.3,84.58,83.97,84.27,33898.0,78.254,78.5139,77.9477,78.2262,33898.0
2020-03-30 12:00:00,84.22,84.49,83.67,84.25,35874.0,78.1798,78.4304,77.6692,78.2076,35874.0
2020-03-30 12:30:00,84.23,84.27,83.73,84.08,34131.0,78.189,78.2262,77.7249,78.0498,34131.0
2020-03-30 13:00:00,84.17,84.64,83.54,84.5,73834.0,78.1333,78.5696,77.5485,78.4397,73834.0
2020-03-30 13:30:00,84.59,85.0,84.28,84.73,59637.0,78.5232,78.9038,78.2355,78.6532,59637.0
2020-03-30 14:00:00,84.69,84.98,84.01,84.73,74290.0,78.6161,78.8853,77.9848,78.6532,74290.0
2020-03-30 14:30:00,84.71,85.42,84.58,85.0,63570.0,78.6346,79.2937,78.5139,78.9038,63570.0
2020-03-30 15:00:00,84.92,85.62,84.38,84.67,107605.0,78.8296,79.4794,78.3283,78.5975,107605.0
2020-03-30 15:30:00,84.67,85.43,83.78,84.35,349605.0,78.5975,79.303,77.7713,78.3004,349605.0
2020-03-31 09:30:00,82.85,84.3,80.56,81.46,101027.0,76.908,78.254,74.7823,75.6177,101027.0
2020-03-31 10:00:00,81.98,82.29,81.18,82.0,67826.0,76.1004,76.3882,75.3578,76.119,67826.0
2020-03-31 10:30:00,81.87,82.2,81.21,81.26,73888.0,75.9983,76.3046,75.3856,75.4321,73888.0
2020-03-31 11:00:00,81.28,82.69,81.18,82.57,81717.0,75.4506,76.7595,75.3578,76.6481,81717.0
2020-03-31 11:30:00,82.57,83.41,82.16,82.96,80772.0,76.6481,77.4279,76.2675,77.0101,80772.0
2020-03-31 12:00:00,82.84,82.94,81.74,82.34,59772.0,76.8987,76.9916,75.8776,76.4346,59772.0
2020-03-31 12:30:00,82.32,82.88,81.79,82.52,41926.0,76.416,76.9359,75.924,76.6017,41926.0
2020-03-31 13:00:00,82.55,82.74,81.79,82.5,51301.0,76.6295,76.8059,75.924,76.5831,51301.0
2020-03-31 13:30:00,82.51,83.02,82.32,82.96,69510.0,76.5924,77.0658,76.416,77.0101,69510.0
2020-03-31 14:00:00,82.93,82.93,81.98,82.28,73906.0,76.9823,76.9823,76.1004,76.3789,73906.0
2020-03-31 14:30:00,82.23,82.51,81.72,82.2,92485.0,76.3325,76.5924,75.8591,76.3046,92485.0
2020-03-31 15:00:00,82.27,82.5,81.13,81.4,85712.0,76.3696,76.5831,75.3114,75.562,85712.0
2020-03-31 15:30:00,81.43,84.29,81.14,82.35,411545.0,75.5899,78.2447,75.3207,76.4439,411545.0
2020-04-01 09:30:00,78.42,79.32,77.23,78.89,144355.0,72.7957,73.6312,71.6911,73.232,144355.0
2020-04-01 10:00:00,78.77,79.01,78.12,78.78,401411.0,73.1206,73.3434,72.5173,73.1299,401411.0
2020-04-01 10:30:00,78.85,79.92,78.57,79.27,76212.0,73.1949,74.1882,72.935,73.5848,76212.0
2020-04-01 11:00:00,79.27,79.64,78.81,79.04,82684.0,73.5848,73.9282,73.1578,73.3713,82684.0
2020-04-01 11:30:00,78.87,79.44,78.51,78.8,27673.0,73.2135,73.7426,72.8793,73.1485,27673.0
2020-04-01 12:00:00,78.74,78.78,78.0,78.14,37506.0,73.0928,73.1299,72.4059,72.5358,37506.0
2020-04-01 12:30:00,78.24,78.67,78.18,78.45,36720.0,72.6286,73.0278,72.5729,72.8236,36720.0
2020-04-01 13:00:00,78.43,78.89,78.25,78.79,29352.0,72.805,73.232,72.6379,73.1392,29352.0
2020-04-01 13:30:00,78.81,79.41,78.59,79.27,34000.0,73.1578,73.7147,72.9535,73.5848,34000.0
2020-04-01 14:00:00,79.17,80.22,79.17,79.79,58261.0,73.4919,74.4666,73.4919,74.0675,58261.0
2020-04-01 14:30:00,79.71,79.8,79.12,79.59,57808.0,73.9932,74.0768,73.4455,73.8818,57808.0
2020-04-01 15:00:00,79.54,80.14,79.18,79.35,58675.0,73.8354,74.3924,73.5012,73.659,58675.0
2020-04-01 15:30:00,79.39,81.75,78.99,81.07,274042.0,73.6962,75.8869,73.3249,75.2557,274042.0
2020-04-02 09:30:00,80.67,82.53,80.26,81.16,55446.0,74.8844,76.611,74.5038,75.3392,55446.0
2020-04-02 10:00:00,81.17,82.07,80.39,81.82,46324.0,75.3485,76.184,74.6244,75.9519,46324.0
2020-04-02 10:30:00,82.01,83.19,81.42,82.04,51665.0,76.1283,77.2236,75.5806,76.1561,51665.0
2020-04-02 11:00:00,82.06,82.96,81.13,81.85,48658.0,76.1747,77.0101,75.3114,75.9797,48658.0
2020-04-02 11:30:00,81.72,81.98,81.42,81.59,37223.0,75.8591,76.1004,75.5806,75.7384,37223.0
2020-04-02 12:00:00,81.65,82.32,81.59,81.93,38593.0,75.7941,76.416,75.7384,76.054,38593.0
2020-04-02 12:30:00,81.94,82.39,81.65,82.13,39454.0,76.0633,76.481,75.7941,76.2397,39454.0
2020-04-02 13:00:00,82.12,82.29,81.11,81.21,38183.0,76.2304,76.3882,75.2928,75.3856,38183.0
2020-04-02 13:30:00,81.21,82.14,80.61,80.79,109498.0,75.3856,76.2489,74.8287,74.9958,109498.0
2020-04-02 14:00:00,80.78,81.32,80.51,81.08,76510.0,74.9865,75.4877,74.7358,75.265,76510.0
2020-04-02 14:30:00,81.06,81.22,80.44,80.97,37184.0,75.2464,75.3949,74.6709,75.1628,37184.0
2020-04-02 15:00:00,81.04,81.76,80.79,81.61,76772.0,75.2278,75.8962,74.9958,75.7569,76772.0
2020-04-02 15:30:00,81.65,83.24,81.1,82.86,255006.0,75.7941,77.27,75.2835,76.9173,255006.0
2020-04-03 09:30:00,81.54,84.13,81.28,83.65,63214.0,75.692,78.0962,75.4506,77.6506,63214.0
2020-04-03 10:00:00,83.65,83.97,81.93,82.27,36024.0,77.6506,77.9477,76.054,76.3696,36024.0
2020-04-03 10:30:00,82.26,82.56,81.07,82.04,43263.0,76.3603,76.6388,75.2557,76.1561,43263.0
2020-04-03 11:00:00,82.04,82.35,80.63,80.64,123772.0,76.1561,76.4439,74.8472,74.8565,123772.0
2020-04-03 11:30:00,80.57,81.05,80.01,80.55,96474.0,74.7915,75.2371,74.2717,74.773,96474.0
2020-04-03 12:00:00,80.64,80.68,79.6,79.75,50557.0,74.8565,74.8936,73.8911,74.0303,50557.0
2020-04-03 12:30:00,79.84,80.7,79.83,80.56,104562.0,74.1139,74.9122,74.1046,74.7823,104562.0
2020-04-03 13:00:00,80.46,80.94,80.08,80.21,35081.0,74.6894,75.135,74.3367,74.4574,35081.0
2020-04-03 13:30:00,80.22,80.41,79.7,79.84,64208.0,74.4666,74.643,73.9839,74.1139,64208.0
2020-04-03 14:00:00,79.86,79.97,79.44,79.73,27462.0,74.1325,74.2346,73.7426,74.0118,27462.0
2020-04-03 14:30:00,79.69,79.69,78.91,79.42,65777.0,73.9747,73.9747,73.2506,73.724,65777.0
2020-04-03 15:00:00,79.47,79.7,78.57,79.17,113111.0,73.7704,73.9839,72.935,73.4919,113111.0
2020-04-03 15:30:00,79.2,80.73,79.01,79.97,318229.0,73.5198,74.9401,73.3434,74.2346,318229.0
2020-04-06 09:30:00,84.0,86.16,83.1,85.73,93986.0,77.9755,79.9806,77.1401,79.5815,93986.0
2020-04-06 10:00:00,85.74,86.18,84.79,85.41,112509.0,79.5907,79.9992,78.7089,79.2844,112509.0
2020-04-06 10:30:00,85.49,85.5,84.02,84.4,75497.0,79.3587,79.368,77.9941,78.3469,75497.0
2020-04-06 11:00:00,84.59,85.38,84.12,85.26,49223.0,78.5232,79.2566,78.0869,79.1452,49223.0
2020-04-06 11:30:00,85.29,85.98,85.12,85.56,50813.0,79.173,79.8135,79.0152,79.4237,50813.0
2020-04-06 12:00:00,85.65,87.0,84.92,86.54,62163.0,79.5072,80.7604,78.8296,80.3334,62163.0
2020-04-06 12:30:00,86.59,87.58,85.76,86.79,113071.0,80.3798,81.2988,79.6093,80.5654,113071.0
2020-04-06 13:00:00,86.86,87.07,86.29,86.7,139479.0,80.6304,80.8254,80.1013,80.4819,139479.0
2020-04-06 13:30:00,86.76,87.8,86.64,87.42,50342.0,80.5376,81.503,80.4262,81.1503,50342.0
2020-04-06 14:00:00,87.36,87.43,86.41,86.94,79413.0,81.0946,81.1595,80.2127,80.7047,79413.0
2020-04-06 14:30:00,86.94,87.11,86.03,86.67,71763.0,80.7047,80.8625,79.8599,80.454,71763.0
2020-04-06 15:00:00,86.62,86.77,85.76,86.73,123970.0,80.4076,80.5469,79.6093,80.5097,123970.0
2020-04-06 15:30:00,86.59,88.13,86.05,86.99,326353.0,80.3798,81.8093,79.8785,80.7511,326353.0
2020-04-07 09:30:00,90.1,92.38,89.2,92.13,138247.0,83.638,85.7545,82.8026,85.5225,138247.0
2020-04-07 10:00:00,92.14,92.55,90.2,90.4,84232.0,85.5317,85.9123,83.7309,83.9165,84232.0
2020-04-07 10:30:00,90.42,90.96,89.14,89.5,85947.0,83.9351,84.4364,82.7469,83.0811,85947.0
2020-04-07 11:00:00,89.72,90.85,89.42,90.25,57818.0,83.2853,84.3343,83.0068,83.7773,57818.0
2020-04-07 11:30:00,90.17,91.48,90.09,90.34,58167.0,83.703,84.9191,83.6288,83.8608,58167.0
2020-04-07 12:00:00,90.36,91.59,90.27,91.2,55590.0,83.8794,85.0212,83.7959,84.6592,55590.0
2020-04-07 12:30:00,91.2,91.58,90.62,91.04,47482.0,84.6592,85.0119,84.1208,84.5106,47482.0
2020-04-07 13:00:00,91.12,91.2,89.99,90.21,41999.0,84.5849,84.6592,83.5359,83.7402,41999.0
2020-04-07 13:30:00,90.2,90.71,90.08,90.27,55572.0,83.7309,84.2043,83.6195,83.7959,55572.0
2020-04-07 14:00:00,90.24,90.29,89.78,89.89,53483.0,83.768,83.8144,83.341,83.4431,53483.0
2020-04-07 14:30:00,89.86,89.95,88.53,88.67,28526.0,83.4153,83.4988,82.1806,82.3106,28526.0
2020-04-07 15:00:00,88.81,89.33,87.65,88.03,67565.0,82.4406,82.9233,81.3638,81.7165,67565.0
2020-04-07 15:30:00,88.09,89.67,87.76,88.18,174858.0,81.7722,83.2389,81.4659,81.8557,174858.0
2020-04-08 09:30:00,88.27,89.03,87.17,87.67,71652.0,81.9393,82.6448,80.9182,81.3823,71652.0
2020-04-08 10:00:00,87.59,87.61,86.54,87.12,88335.0,81.3081,81.3266,80.3334,80.8718,88335.0
2020-04-08 10:30:00,87.16,87.85,86.65,87.85,114117.0,80.9089,81.5494,80.4355,81.5494,114117.0
2020-04-08 11:00:00,87.78,88.43,87.39,88.22,68622.0,81.4844,82.0878,81.1224,81.8929,68622.0
2020-04-08 11:30:00,88.27,88.52,87.74,87.89,58433.0,81.9393,82.1714,81.4473,81.5865,58433.0
2020-04-08 12:00:00,87.89,88.24,87.59,87.95,127900.0,81.5865,81.9114,81.3081,81.6422,127900.0
2020-04-08 12:30:00,87.99,89.24,87.99,88.68,70464.0,81.6794,82.8397,81.6794,82.3199,70464.0
2020-04-08 13:00:00,88.73,89.03,88.26,88.47,51697.0,82.3663,82.6448,81.93,82.125,51697.0
2020-04-08 13:30:00,88.54,88.56,87.5,87.51,50684.0,82.1899,82.2085,81.2245,81.2338,50684.0
2020-04-08 14:00:00,87.61,88.55,87.6,88.48,69336.0,81.3266,82.1992,81.3173,82.1342,69336.0
2020-04-08 14:30:00,88.48,88.89,88.35,88.59,97088.0,82.1342,82.5148,82.0136,82.2363,97088.0
2020-04-08 15:00:00,88.56,88.78,87.91,88.63,110672.0,82.2085,82.4127,81.6051,82.2735,110672.0
2020-04-08 15:30:00,88.57,88.87,87.63,87.87,270216.0,82.2178,82.4963,81.3452,81.568,270216.0
2020-04-09 09:30:00,89.7,92.39,89.23,92.39,92570.0,83.2667,85.7638,82.8304,85.7638,92570.0
2020-04-09 10:00:00,92.2,93.99,92.2,93.37,75192.0,85.5874,87.2491,85.5874,86.6735,75192.0
2020-04-09 10:30:00,93.26,94.31,92.9,93.46,59144.0,86.5714,87.5461,86.2372,86.7571,59144.0
2020-04-09 11:00:00,93.62,93.64,91.87,92.48,50091.0,86.9056,86.9242,85.2811,85.8474,50091.0
2020-04-09 11:30:00,92.39,92.54,91.83,92.33,47254.0,85.7638,85.9031,85.244,85.7081,47254.0
2020-04-09 12:00:00,92.31,93.05,92.14,92.57,30256.0,85.6895,86.3765,85.5317,85.9309,30256.0
2020-04-09 12:30:00,92.66,92.79,92.17,92.3,36610.0,86.0144,86.1351,85.5596,85.6803,36610.0
2020-04-09 13:00:00,92.23,92.33,91.65,91.85,31625.0,85.6153,85.7081,85.0769,85.2625,31625.0
2020-04-09 13:30:00,91.88,92.23,91.46,92.0,41544.0,85.2904,85.6153,84.9005,85.4018,41544.0
2020-04-09 14:00:00,92.04,92.15,90.98,91.26,38907.0,85.4389,85.541,84.4549,84.7149,38907.0
2020-04-09 14:30:00,91.35,91.68,90.56,90.95,35470.0,84.7984,85.1047,84.0651,84.4271,35470.0
2020-04-09 15:00:00,91.0,92.04,90.76,92.04,50242.0,84.4735,85.4389,84.2507,85.4389,50242.0
2020-04-09 15:30:00,92.09,92.27,91.3,91.6,151719.0,85.4853,85.6524,84.752,85.0305,151719.0
2020-04-13 09:30:00,90.68,91.38,89.54,89.63,68994.0,84.1765,84.8262,83.1182,83.2018,68994.0
2020-04-13 10:00:00,89.76,90.4,89.0,89.26,55028.0,83.3224,83.9165,82.6169,82.8583,55028.0
2020-04-13 10:30:00,89.15,89.39,88.08,88.55,32164.0,82.7562,82.979,81.7629,82.1992,32164.0
2020-04-13 11:00:00,88.56,88.99,87.84,88.91,27804.0,82.2085,82.6077,81.5401,82.5334,27804.0
2020-04-13 11:30:00,88.88,88.91,88.15,88.42,31214.0,82.5055,82.5334,81.8279,82.0785,31214.0
2020-04-13 12:00:00,88.49,89.23,88.48,89.08,41038.0,82.1435,82.8304,82.1342,82.6912,41038.0
2020-04-13 12:30:00,88.96,88.96,88.1,88.71,40894.0,82.5798,82.5798,81.7815,82.3477,40894.0
2020-04-13 13:00:00,88.55,88.65,87.81,88.21,21280.0,82.1992,82.292,81.5123,81.8836,21280.0
2020-04-13 13:30:00,88.25,88.88,88.09,88.88,58846.0,81.9207,82.5055,81.7722,82.5055,58846.0
2020-04-13 14:00:00,88.84,89.12,88.46,88.59,79992.0,82.4684,82.7283,82.1157,82.2363,79992.0
2020-04-13 14:30:00,88.68,89.11,88.47,88.84,35268.0,82.3199,82.7191,82.125,82.4684,35268.0
2020-04-13 15:00:00,88.87,89.61,88.46,89.22,41162.0,82.4963,83.1832,82.1157,82.8212,41162.0
2020-04-13 15:30:00,89.28,90.01,89.17,89.55,138404.0,82.8769,83.5545,82.7747,83.1275,138404.0
2020-04-14 09:30:00,91.63,92.56,91.0,92.41,42812.0,85.0583,85.9216,84.4735,85.7824,42812.0
2020-04-14 10:00:00,92.33,92.66,91.89,91.9,88071.0,85.7081,86.0144,85.2997,85.309,88071.0
2020-04-14 10:30:00,91.84,92.09,91.31,91.55,46148.0,85.2533,85.4853,84.7613,84.9841,46148.0
2020-04-14 11:00:00,91.5,91.68,90.85,91.19,39494.0,84.9376,85.1047,84.3343,84.6499,39494.0
2020-04-14 11:30:00,91.12,91.39,90.94,91.18,31365.0,84.5849,84.8355,84.4178,84.6406,31365.0
2020-04-14 12:00:00,91.18,92.18,91.17,92.01,36291.0,84.6406,85.5689,84.6313,85.4111,36291.0
2020-04-14 12:30:00,92.01,92.21,90.85,91.75,43769.0,85.4111,85.5967,84.3343,85.1697,43769.0
2020-04-14 13:00:00,91.73,92.19,91.66,92.14,42582.0,85.1511,85.5782,85.0862,85.5317,42582.0
2020-04-14 13:30:00,92.17,92.36,91.87,92.02,52935.0,85.5596,85.736,85.2811,85.4203,52935.0
2020-04-14 14:00:00,92.07,92.32,91.94,92.16,44178.0,85.4668,85.6988,85.3461,85.5503,44178.0
2020-04-14 14:30:00,92.11,92.24,91.86,92.12,31473.0,85.5039,85.6246,85.2718,85.5132,31473.0
2020-04-14 15:00:00,92.09,92.12,91.59,92.05,44110.0,85.4853,85.5132,85.0212,85.4482,44110.0
2020-04-14 15:30:00,92.08,92.68,91.98,92.04,121280.0,85.476,86.033,85.3832,85.4389,121280.0
2020-04-15 09:30:00,89.45,90.58,87.54,87.83,99504.0,83.0347,84.0836,81.2617,81.5309,99504.0
2020-04-15 10:00:00,87.83,88.37,87.34,87.51,32516.0,81.5309,82.0321,81.076,81.2338,32516.0
2020-04-15 10:30:00,87.59,87.98,87.23,87.98,42515.0,81.3081,81.6701,80.9739,81.6701,42515.0
2020-04-15 11:00:00,88.06,88.06,87.01,87.29,46899.0,81.7444,81.7444,80.7697,81.0296,46899.0
2020-04-15 11:30:00,87.34,87.59,86.61,87.06,49220.0,81.076,81.3081,80.3984,80.8161,49220.0
2020-04-15 12:00:00,87.03,87.33,86.95,87.02,31896.0,80.7882,81.0667,80.714,80.7789,31896.0
2020-04-15 12:30:00,87.0,87.62,86.88,87.37,46701.0,80.7604,81.3359,80.649,81.1038,46701.0
2020-04-15 13:00:00,87.3,87.99,87.26,87.72,28699.0,81.0389,81.6794,81.0017,81.4287,28699.0
2020-04-15 13:30:00,87.77,87.78,86.84,87.15,36733.0,81.4752,81.4844,80.6119,80.8996,36733.0
2020-04-15 14:00:00,87.2,87.83,87.19,87.65,62817.0,80.946,81.5309,80.9368,81.3638,62817.0
2020-04-15 14:30:00,87.68,88.01,87.07,87.37,49511.0,81.3916,81.6979,80.8254,81.1038,49511.0
2020-04-15 15:00:00,87.35,87.47,86.95,87.13,51884.0,81.0853,81.1967,80.714,80.8811,51884.0
2020-04-15 15:30:00,87.1,87.1,86.52,86.85,127268.0,80.8532,80.8532,80.3148,80.6211,127268.0
2020-04-16 09:30:00,86.82,87.22,85.27,85.27,52353.0,80.5933,80.9646,79.1545,79.1545,52353.0
2020-04-16 10:00:00,85.39,85.79,84.64,85.38,85994.0,79.2658,79.6372,78.5696,79.2566,85994.0
2020-04-16 10:30:00,85.3,85.38,84.81,85.12,143183.0,79.1823,79.2566,78.7274,79.0152,143183.0
2020-04-16 11:00:00,85.11,85.3,84.96,85.06,149578.0,79.0059,79.1823,78.8667,78.9595,149578.0
2020-04-16 11:30:00,85.07,85.47,85.0,85.45,68310.0,78.9688,79.3401,78.9038,79.3215,68310.0
2020-04-16 12:00:00,85.45,85.47,84.72,85.0,101025.0,79.3215,79.3401,78.6439,78.9038,101025.0
2020-04-16 12:30:00,84.95,85.29,84.69,85.21,34104.0,78.8574,79.173,78.6161,79.0988,34104.0
2020-04-16 13:00:00,85.21,85.26,84.9,85.01,47635.0,79.0988,79.1452,78.811,78.9131,47635.0
2020-04-16 13:30:00,85.07,85.26,84.92,85.2,95157.0,78.9688,79.1452,78.8296,79.0895,95157.0
2020-04-16 14:00:00,85.17,85.58,84.95,85.07,57463.0,79.0616,79.4422,78.8574,78.9688,57463.0
2020-04-16 14:30:00,85.08,85.42,84.93,85.12,64756.0,78.9781,79.2937,78.8388,79.0152,64756.0
2020-04-16 15:00:00,85.13,85.18,84.69,85.16,88757.0,79.0245,79.0709,78.6161,79.0523,88757.0
2020-04-16 15:30:00,85.17,86.15,85.06,85.75,303000.0,79.0616,79.9713,78.9595,79.6,303000.0
2020-04-17 09:30:00,88.46,91.68,86.73,91.58,187631.0,82.1157,85.1047,80.5097,85.0119,187631.0
2020-04-17 10:00:00,91.45,91.45,89.24,89.73,89321.0,84.8912,84.8912,82.8397,83.2946,89321.0
2020-04-17 10:30:00,89.73,90.13,89.4,90.01,67455.0,83.2946,83.6659,82.9883,83.5545,67455.0
2020-04-17 11:00:00,90.01,90.35,89.8,89.96,63729.0,83.5545,83.8701,83.3596,83.5081,63729.0
2020-04-17 11:30:00,90.04,90.52,89.87,90.13,73427.0,83.5824,84.0279,83.4245,83.6659,73427.0
2020-04-17 12:00:00,90.09,90.44,89.91,90.09,55667.0,83.6288,83.9537,83.4617,83.6288,55667.0
2020-04-17 12:30:00,90.09,90.91,90.05,90.59,42742.0,83.6288,84.39,83.5916,84.0929,42742.0
2020-04-17 13:00:00,90.49,90.68,90.19,90.25,49167.0,84.0001,84.1765,83.7216,83.7773,49167.0
2020-04-17 13:30:00,90.24,90.49,89.87,90.35,50265.0,83.768,84.0001,83.4245,83.8701,50265.0
2020-04-17 14:00:00,90.4,90.64,89.96,89.98,67459.0,83.9165,84.1393,83.5081,83.5267,67459.0
2020-04-17 14:30:00,89.97,90.35,89.65,89.69,86320.0,83.5174,83.8701,83.2203,83.2575,86320.0
2020-04-17 15:00:00,89.69,89.96,89.35,89.36,87742.0,83.2575,83.5081,82.9418,82.9511,87742.0
2020-04-17 15:30:00,89.37,90.5,89.34,89.89,271596.0,82.9604,84.0094,82.9326,83.4431,271596.0
2020-04-20 09:30:00,86.07,87.71,84.0,85.66,129476.0,79.8971,81.4195,77.9755,79.5165,129476.0
2020-04-20 10:00:00,85.82,86.24,85.05,86.03,82402.0,79.665,80.0549,78.9502,79.8599,82402.0
2020-04-20 10:30:00,85.92,87.51,85.85,87.36,90992.0,79.7578,81.2338,79.6929,81.0946,90992.0
2020-04-20 11:00:00,87.23,87.32,86.62,86.76,52458.0,80.9739,81.0574,80.4076,80.5376,52458.0
2020-04-20 11:30:00,86.92,87.75,86.71,87.26,80626.0,80.6861,81.4566,80.4912,81.0017,80626.0
2020-04-20 12:00:00,87.24,87.25,86.75,86.9,40069.0,80.9832,80.9924,80.5283,80.6676,40069.0
2020-04-20 12:30:00,86.91,87.74,86.9,87.62,45508.0,80.6768,81.4473,80.6676,81.3359,45508.0
2020-04-20 13:00:00,87.6,87.65,86.7,86.88,31753.0,81.3173,81.3638,80.4819,80.649,31753.0
2020-04-20 13:30:00,86.88,87.01,86.66,86.75,35840.0,80.649,80.7697,80.4448,80.5283,35840.0
2020-04-20 14:00:00,86.7,86.79,85.88,85.89,52387.0,80.4819,80.5654,79.7207,79.73,52387.0
2020-04-20 14:30:00,85.89,86.37,85.34,85.35,54174.0,79.73,80.1756,79.2194,79.2287,54174.0
2020-04-20 15:00:00,85.4,85.75,85.02,85.41,69054.0,79.2751,79.6,78.9224,79.2844,69054.0
2020-04-20 15:30:00,85.4,85.79,84.76,85.02,263865.0,79.2751,79.6372,78.681,78.9224,263865.0
2020-04-21 09:30:00,84.12,84.14,80.75,81.55,249213.0,78.0869,78.1055,74.9586,75.7013,249213.0
2020-04-21 10:00:00,81.52,82.22,81.22,81.99,151795.0,75.6734,76.3232,75.3949,76.1097,151795.0
2020-04-21 10:30:00,82.07,82.35,81.42,81.44,83813.0,76.184,76.4439,75.5806,75.5991,83813.0
2020-04-21 11:00:00,81.37,81.5,80.66,80.75,84392.0,75.5342,75.6548,74.8751,74.9586,84392.0
2020-04-21 11:30:00,80.86,81.26,80.36,80.87,95585.0,75.0607,75.4321,74.5966,75.07,95585.0
2020-04-21 12:00:00,80.84,81.22,80.77,81.11,52825.0,75.0422,75.3949,74.9772,75.2928,52825.0
2020-04-21 12:30:00,81.12,81.44,80.81,81.24,37400.0,75.3021,75.5991,75.0143,75.4135,37400.0
2020-04-21 13:00:00,81.24,81.35,80.81,80.95,48540.0,75.4135,75.5156,75.0143,75.1443,48540.0
2020-04-21 13:30:00,81.0,81.1,80.6,80.72,90217.0,75.1907,75.2835,74.8194,74.9308,90217.0
2020-04-21 14:00:00,80.69,81.04,80.53,80.79,93691.0,74.9029,75.2278,74.7544,74.9958,93691.0
2020-04-21 14:30:00,80.8,80.89,80.28,80.3,81922.0,75.005,75.0886,74.5223,74.5409,81922.0
2020-04-21 15:00:00,80.35,80.64,79.98,80.39,124923.0,74.5873,74.8565,74.2439,74.6244,124923.0
2020-04-21 15:30:00,80.36,80.85,80.18,80.45,287775.0,74.5966,75.0515,74.4295,74.6801,287775.0
2020-04-22 09:30:00,81.87,82.45,80.7,80.94,64729.0,75.9983,76.5367,74.9122,75.135,64729.0
2020-04-22 10:00:00,81.06,81.54,80.8,81.26,66605.0,75.2464,75.692,75.005,75.4321,66605.0
2020-04-22 10:30:00,81.22,81.52,80.91,81.0,51833.0,75.3949,75.6734,75.1072,75.1907,51833.0
2020-04-22 11:00:00,81.01,81.42,80.97,81.41,81571.0,75.2,75.5806,75.1628,75.5713,81571.0
2020-04-22 11:30:00,81.45,81.85,81.35,81.75,57866.0,75.6084,75.9797,75.5156,75.8869,57866.0
2020-04-22 12:00:00,81.75,82.22,81.7,82.16,85824.0,75.8869,76.3232,75.8405,76.2675,85824.0
2020-04-22 12:30:00,82.16,82.22,81.76,81.84,50907.0,76.2675,76.3232,75.8962,75.9705,50907.0
2020-04-22 13:00:00,81.86,81.88,81.2,81.32,76456.0,75.989,76.0076,75.3764,75.4877,76456.0
2020-04-22 13:30:00,81.38,81.43,81.08,81.22,99020.0,75.5434,75.5899,75.265,75.3949,99020.0
2020-04-22 14:00:00,81.24,81.59,80.93,81.18,156305.0,75.4135,75.7384,75.1257,75.3578,156305.0
2020-04-22 14:30:00,81.19,81.56,81.18,81.42,71820.0,75.3671,75.7105,75.3578,75.5806,71820.0
2020-04-22 15:00:00,81.42,81.83,81.32,81.55,76897.0,75.5806,75.9612,75.4877,75.7013,76897.0
2020-04-22 15:30:00,81.54,82.36,81.31,81.35,208310.0,75.692,76.4532,75.4785,75.5156,208310.0
2020-04-23 09:30:00,83.28,83.54,82.28,82.73,202728.0,77.3072,77.5485,76.3789,76.7966,202728.0
2020-04-23 10:00:00,82.79,83.06,82.39,82.75,83601.0,76.8523,77.103,76.481,76.8152,83601.0
2020-04-23 10:30:00,82.84,83.87,82.75,83.55,186951.0,76.8987,77.8549,76.8152,77.5578,186951.0
2020-04-23 11:00:00,83.58,84.43,83.47,84.14,151737.0,77.5857,78.3747,77.4836,78.1055,151737.0
2020-04-23 11:30:00,84.16,84.29,83.81,84.1,55625.0,78.1241,78.2447,77.7992,78.0684,55625.0
2020-04-23 12:00:00,84.1,84.77,84.03,84.62,94355.0,78.0684,78.6903,78.0034,78.5511,94355.0
2020-04-23 12:30:00,84.63,84.63,83.34,83.76,84834.0,78.5604,78.5604,77.3629,77.7528,84834.0
2020-04-23 13:00:00,83.76,84.19,83.45,83.73,98742.0,77.7528,78.1519,77.465,77.7249,98742.0
2020-04-23 13:30:00,83.74,83.85,83.4,83.67,63603.0,77.7342,77.8363,77.4186,77.6692,63603.0
2020-04-23 14:00:00,83.64,83.9,83.45,83.59,103716.0,77.6414,77.8827,77.465,77.5949,103716.0
2020-04-23 14:30:00,83.59,83.96,83.55,83.85,39465.0,77.5949,77.9384,77.5578,77.8363,39465.0
2020-04-23 15:00:00,83.9,83.98,83.48,83.75,68498.0,77.8827,77.957,77.4928,77.7435,68498.0
2020-04-23 15:30:00,83.7,84.02,83.42,83.69,247278.0,77.6971,77.9941,77.4371,77.6878,247278.0
2020-04-24 09:30:00,84.2,84.59,83.43,83.6,60959.0,78.1612,78.5232,77.4464,77.6042,60959.0
2020-04-24 10:00:00,83.63,84.08,83.38,83.57,91401.0,77.6321,78.0498,77.4,77.5764,91401.0
2020-04-24 10:30:00,83.6,83.89,83.37,83.4,46223.0,77.6042,77.8734,77.3907,77.4186,46223.0
2020-04-24 11:00:00,83.39,83.64,83.3,83.48,64878.0,77.4093,77.6414,77.3257,77.4928,64878.0
2020-04-24 11:30:00,83.48,83.56,83.01,83.16,39251.0,77.4928,77.5671,77.0565,77.1958,39251.0
2020-04-24 12:00:00,83.15,83.3,82.71,82.94,38497.0,77.1865,77.3257,76.7781,76.9916,38497.0
2020-04-24 12:30:00,82.9,83.17,82.74,83.14,39364.0,76.9544,77.2051,76.8059,77.1772,39364.0
2020-04-24 13:00:00,83.17,83.17,82.81,82.86,27640.0,77.2051,77.2051,76.8709,76.9173,27640.0
2020-04-24 13:30:00,82.92,83.65,82.9,83.57,96216.0,76.973,77.6506,76.9544,77.5764,96216.0
2020-04-24 14:00:00,83.59,83.68,83.34,83.47,115562.0,77.5949,77.6785,77.3629,77.4836,115562.0
2020-04-24 14:30:00,83.52,83.88,83.43,83.81,42658.0,77.53,77.8641,77.4464,77.7992,42658.0
2020-04-24 15:00:00,83.81,84.25,83.68,84.25,54291.0,77.7992,78.2076,77.6785,78.2076,54291.0
2020-04-24 15:30:00,84.21,84.41,83.77,84.03,138278.0,78.1705,78.3561,77.762,78.0034,138278.0
2020-04-27 09:30:00,84.43,85.22,84.43,84.98,44810.0,78.3747,79.108,78.3747,78.8853,44810.0
2020-04-27 10:00:00,84.99,85.09,84.38,84.85,62041.0,78.8945,78.9874,78.3283,78.7646,62041.0
2020-04-27 10:30:00,84.92,85.46,84.81,85.11,139880.0,78.8296,79.3308,78.7274,79.0059,139880.0
2020-04-27 11:00:00,85.11,85.39,84.81,85.02,65001.0,79.0059,79.2658,78.7274,78.9224,65001.0
2020-04-27 11:30:00,85.0,85.29,84.9,85.06,71272.0,78.9038,79.173,78.811,78.9595,71272.0
2020-04-27 12:00:00,85.06,85.48,84.93,85.4,70770.0,78.9595,79.3494,78.8388,79.2751,70770.0
2020-04-27 12:30:00,85.39,86.25,85.39,86.19,83353.0,79.2658,80.0642,79.2658,80.0085,83353.0
2020-04-27 13:00:00,86.21,86.22,85.82,85.9,32820.0,80.027,80.0363,79.665,79.7393,32820.0
2020-04-27 13:30:00,85.88,85.94,85.5,85.66,103411.0,79.7207,79.7764,79.368,79.5165,103411.0
2020-04-27 14:00:00,85.7,86.29,85.67,86.01,145319.0,79.5536,80.1013,79.5258,79.8414,145319.0
2020-04-27 14:30:00,86.04,86.43,85.85,86.36,101702.0,79.8692,80.2313,79.6929,80.1663,101702.0
2020-04-27 15:00:00,86.38,86.58,86.09,86.44,117462.0,80.1848,80.3705,79.9156,80.2405,117462.0
2020-04-27 15:30:00,86.5,86.58,86.14,86.23,181804.0,80.2962,80.3705,79.9621,80.0456,181804.0
2020-04-28 09:30:00,87.79,89.23,87.79,88.67,180157.0,81.4937,82.8304,81.4937,82.3106,180157.0
2020-04-28 10:00:00,88.58,89.56,88.44,88.9,170715.0,82.2271,83.1368,82.0971,82.5241,170715.0
2020-04-28 10:30:00,88.95,89.04,87.2,87.34,83965.0,82.5705,82.6541,80.946,81.076,83965.0
2020-04-28 11:00:00,87.28,88.18,87.19,87.96,61267.0,81.0203,81.8557,80.9368,81.6515,61267.0
2020-04-28 11:30:00,87.93,88.71,87.89,88.37,256462.0,81.6237,82.3477,81.5865,82.0321,256462.0
2020-04-28 12:00:00,88.36,88.48,87.89,88.03,55181.0,82.0228,82.1342,81.5865,81.7165,55181.0
2020-04-28 12:30:00,88.03,88.58,87.99,88.58,41630.0,81.7165,82.2271,81.6794,82.2271,41630.0
2020-04-28 13:00:00,88.58,88.76,88.45,88.76,146707.0,82.2271,82.3942,82.1064,82.3942,146707.0
2020-04-28 13:30:00,88.71,89.14,88.5,88.76,55298.0,82.3477,82.7469,82.1528,82.3942,55298.0
2020-04-28 14:00:00,88.73,89.2,88.72,89.03,55499.0,82.3663,82.8026,82.357,82.6448,55499.0
2020-04-28 14:30:00,89.06,89.16,88.45,88.56,60158.0,82.6726,82.7655,82.1064,82.2085,60158.0
2020-04-28 15:00:00,88.51,88.76,88.22,88.39,181118.0,82.1621,82.3942,81.8929,82.0507,181118.0
2020-04-28 15:30:00,88.37,88.39,86.88,87.64,236766.0,82.0321,82.0507,80.649,81.3545,236766.0
2020-04-29 09:30:00,89.99,90.33,89.36,89.82,78411.0,83.5359,83.8516,82.9511,83.3781,78411.0
2020-04-29 10:00:00,89.88,89.89,88.92,89.01,33522.0,83.4338,83.4431,82.5427,82.6262,33522.0
2020-04-29 10:30:00,88.99,89.67,88.99,89.36,41214.0,82.6077,83.2389,82.6077,82.9511,41214.0
2020-04-29 11:00:00,89.32,89.64,89.1,89.5,36255.0,82.914,83.211,82.7098,83.0811,36255.0
2020-04-29 11:30:00,89.54,89.63,89.29,89.54,27563.0,83.1182,83.2018,82.8861,83.1182,27563.0
2020-04-29 12:00:00,89.52,89.89,89.52,89.86,27958.0,83.0996,83.4431,83.0996,83.4153,27958.0
2020-04-29 12:30:00,89.94,90.26,89.8,90.11,43627.0,83.4895,83.7866,83.3596,83.6473,43627.0
2020-04-29 13:00:00,90.13,90.58,90.11,90.42,48439.0,83.6659,84.0836,83.6473,83.9351,48439.0
2020-04-29 13:30:00,90.38,90.43,90.14,90.31,42196.0,83.898,83.9444,83.6752,83.833,42196.0
2020-04-29 14:00:00,90.35,90.75,89.73,90.21,139827.0,83.8701,84.2414,83.2946,83.7402,139827.0
2020-04-29 14:30:00,90.24,90.55,90.06,90.5,39657.0,83.768,84.0558,83.6009,84.0094,39657.0
2020-04-29 15:00:00,90.5,91.08,90.45,90.94,70312.0,84.0094,84.5478,83.9629,84.4178,70312.0
2020-04-29 15:30:00,90.93,91.0,90.24,90.37,192375.0,84.4085,84.4735,83.768,83.8887,192375.0
2020-04-30 09:30:00,88.72,89.37,87.44,87.61,45424.0,82.357,82.9604,81.1688,81.3266,45424.0
2020-04-30 10:00:00,87.82,88.28,87.31,87.65,28975.0,81.5216,81.9486,81.0481,81.3638,28975.0
2020-04-30 10:30:00,87.65,88.03,87.3,87.72,32410.0,81.3638,81.7165,81.0389,81.4287,32410.0
2020-04-30 11:00:00,87.8,88.35,87.78,87.87,58478.0,81.503,82.0136,81.4844,81.568,58478.0
2020-04-30 11:30:00,87.82,88.36,87.7,87.82,52367.0,81.5216,82.0228,81.4102,81.5216,52367.0
2020-04-30 12:00:00,87.78,87.99,87.59,87.83,66274.0,81.4844,81.6794,81.3081,81.5309,66274.0
2020-04-30 12:30:00,87.86,88.25,87.62,88.19,22976.0,81.5587,81.9207,81.3359,81.865,22976.0
2020-04-30 13:00:00,88.15,88.61,87.86,88.28,52842.0,81.8279,82.2549,81.5587,81.9486,52842.0
2020-04-30 13:30:00,88.28,88.5,87.85,87.91,87793.0,81.9486,82.1528,81.5494,81.6051,87793.0
2020-04-30 14:00:00,87.91,88.11,87.75,87.85,35224.0,81.6051,81.7908,81.4566,81.5494,35224.0
2020-04-30 14:30:00,87.84,88.05,87.3,87.51,50083.0,81.5401,81.7351,81.0389,81.2338,50083.0
2020-04-30 15:00:00,87.51,88.02,87.46,87.62,57533.0,81.2338,81.7072,81.1874,81.3359,57533.0
2020-04-30 15:30:00,87.64,87.76,87.15,87.42,127140.0,81.3545,81.4659,80.8996,81.1503,127140.0
2020-05-01 09:30:00,85.92,86.49,85.15,85.52,42524.0,79.7578,80.287,79.0431,79.3865,42524.0
2020-05-01 10:00:00,85.64,86.22,85.14,85.55,39939.0,79.4979,80.0363,79.0338,79.4144,39939.0
2020-05-01 10:30:00,85.62,86.58,85.43,85.74,53910.0,79.4794,80.3705,79.303,79.5907,53910.0
2020-05-01 11:00:00,85.8,85.96,85.49,85.57,32931.0,79.6464,79.795,79.3587,79.4329,32931.0
2020-05-01 11:30:00,85.52,85.65,85.11,85.24,26025.0,79.3865,79.5072,79.0059,79.1266,26025.0
2020-05-01 12:00:00,85.23,85.65,85.01,85.61,45172.0,79.1173,79.5072,78.9131,79.4701,45172.0
2020-05-01 12:30:00,85.58,85.65,85.23,85.65,24769.0,79.4422,79.5072,79.1173,79.5072,24769.0
2020-05-01 13:00:00,85.66,85.97,85.5,85.97,30673.0,79.5165,79.8043,79.368,79.8043,30673.0
2020-05-01 13:30:00,85.96,86.48,85.84,86.42,61609.0,79.795,80.2777,79.6836,80.222,61609.0
2020-05-01 14:00:00,86.42,86.8,86.3,86.61,53965.0,80.222,80.5747,80.1106,80.3984,53965.0
2020-05-01 14:30:00,86.6,86.75,86.39,86.48,42959.0,80.3891,80.5283,80.1941,80.2777,42959.0
2020-05-01 15:00:00,86.47,86.6,86.26,86.46,58610.0,80.2684,80.3891,80.0735,80.2591,58610.0
2020-05-01 15:30:00,86.46,86.97,86.33,86.81,133008.0,80.2591,80.7325,80.1384,80.584,133008.0
2020-05-04 09:30:00,86.1,86.1,84.54,85.31,30087.0,79.9249,79.9249,78.4768,79.1916,30087.0
2020-05-04 10:00:00,85.44,85.62,84.87,84.89,51088.0,79.3123,79.4794,78.7831,78.8017,51088.0
2020-05-04 10:30:00,84.87,85.1,84.63,84.89,56610.0,78.7831,78.9966,78.5604,78.8017,56610.0
2020-05-04 11:00:00,84.88,85.16,84.6,84.84,52579.0,78.7924,79.0523,78.5325,78.7553,52579.0
2020-05-04 11:30:00,84.84,84.98,84.63,84.74,33482.0,78.7553,78.8853,78.5604,78.6625,33482.0
2020-05-04 12:00:00,84.8,85.33,84.76,85.33,67318.0,78.7182,79.2102,78.681,79.2102,67318.0
2020-05-04 12:30:00,85.33,85.48,85.19,85.42,25551.0,79.2102,79.3494,79.0802,79.2937,25551.0
2020-05-04 13:00:00,85.41,85.67,85.34,85.55,32289.0,79.2844,79.5258,79.2194,79.4144,32289.0
2020-05-04 13:30:00,85.54,85.63,85.38,85.45,32344.0,79.4051,79.4886,79.2566,79.3215,32344.0
2020-05-04 14:00:00,85.45,85.57,85.15,85.33,36020.0,79.3215,79.4329,79.0431,79.2102,36020.0
2020-05-04 14:30:00,85.33,85.42,85.05,85.3,45906.0,79.2102,79.2937,78.9502,79.1823,45906.0
2020-05-04 15:00:00,85.27,85.46,85.09,85.39,46968.0,79.1545,79.3308,78.9874,79.2658,46968.0
2020-05-04 15:30:00,85.41,85.62,84.98,85.16,160529.0,79.2844,79.4794,78.8853,79.0523,160529.0
2020-05-05 09:30:00,78.95,82.49,78.0,82.09,366538.0,73.2877,76.5738,72.4059,76.2025,366538.0
2020-05-05 10:00:00,82.18,82.48,80.99,81.32,217766.0,76.2861,76.5646,75.1814,75.4877,217766.0
2020-05-05 10:30:00,81.31,81.55,80.05,80.2,238954.0,75.4785,75.7013,74.3088,74.4481,238954.0
2020-05-05 11:00:00,80.2,81.24,80.19,81.07,344265.0,74.4481,75.4135,74.4388,75.2557,344265.0
2020-05-05 11:30:00,81.11,82.1,80.66,81.17,374606.0,75.2928,76.2118,74.8751,75.3485,374606.0
2020-05-05 12:00:00,81.14,82.7,81.09,82.58,162859.0,75.3207,76.7688,75.2742,76.6574,162859.0
2020-05-05 12:30:00,82.58,82.83,81.92,82.3,131173.0,76.6574,76.8895,76.0447,76.3975,131173.0
2020-05-05 13:00:00,82.25,82.69,81.87,82.54,112067.0,76.351,76.7595,75.9983,76.6202,112067.0
2020-05-05 13:30:00,82.53,83.03,82.43,82.49,163331.0,76.611,77.0751,76.5181,76.5738,163331.0
2020-05-05 14:00:00,82.49,83.07,82.38,82.82,119568.0,76.5738,77.1122,76.4717,76.8802,119568.0
2020-05-05 14:30:00,82.82,83.55,82.59,83.5,166663.0,76.8802,77.5578,76.6667,77.5114,166663.0
2020-05-05 15:00:00,83.5,83.71,82.99,83.2,209181.0,77.5114,77.7063,77.038,77.2329,209181.0
2020-05-05 15:30:00,83.18,83.24,82.02,82.11,286248.0,77.2143,77.27,76.1375,76.2211,286248.0
2020-05-06 09:30:00,82.41,82.44,80.43,81.74,113568.0,76.4996,76.5274,74.6616,75.8776,113568.0
2020-05-06 10:00:00,81.53,81.6,81.0,81.36,76774.0,75.6827,75.7477,75.1907,75.5249,76774.0
2020-05-06 10:30:00,81.4,81.81,81.19,81.56,69717.0,75.562,75.9426,75.3671,75.7105,69717.0
2020-05-06 11:00:00,81.56,81.63,80.27,80.51,56617.0,75.7105,75.7755,74.5131,74.7358,56617.0
2020-05-06 11:30:00,80.5,80.62,79.95,80.37,145873.0,74.7266,74.838,74.216,74.6059,145873.0
2020-05-06 12:00:00,80.32,80.36,79.91,80.2,64736.0,74.5595,74.5966,74.1789,74.4481,64736.0
2020-05-06 12:30:00,80.19,80.47,79.86,80.38,140823.0,74.4388,74.6987,74.1325,74.6152,140823.0
2020-05-06 13:00:00,80.38,80.45,79.85,80.2,84480.0,74.6152,74.6801,74.1232,74.4481,84480.0
2020-05-06 13:30:00,80.17,80.46,79.95,80.39,42216.0,74.4202,74.6894,74.216,74.6244,42216.0
2020-05-06 14:00:00,80.38,80.4,80.06,80.2,56879.0,74.6152,74.6337,74.3181,74.4481,56879.0
2020-05-06 14:30:00,80.16,80.56,80.03,80.39,62223.0,74.4109,74.7823,74.2903,74.6244,62223.0
2020-05-06 15:00:00,80.42,80.45,79.93,80.06,80306.0,74.6523,74.6801,74.1974,74.3181,80306.0
2020-05-06 15:30:00,80.03,80.08,79.74,79.83,323095.0,74.2903,74.3367,74.0211,74.1046,323095.0
2020-05-07 09:30:00,80.77,82.4,80.6,82.09,85643.0,74.9772,76.4903,74.8194,76.2025,85643.0
2020-05-07 10:00:00,82.08,82.3,81.3,81.42,60575.0,76.1932,76.3975,75.4692,75.5806,60575.0
2020-05-07 10:30:00,81.37,81.66,81.16,81.33,62497.0,75.5342,75.8034,75.3392,75.497,62497.0
2020-05-07 11:00:00,81.33,81.65,81.21,81.29,114332.0,75.497,75.7941,75.3856,75.4599,114332.0
2020-05-07 11:30:00,81.29,81.53,80.92,81.27,47458.0,75.4599,75.6827,75.1164,75.4413,47458.0
2020-05-07 12:00:00,81.27,81.36,80.96,80.97,179043.0,75.4413,75.5249,75.1536,75.1628,179043.0
2020-05-07 12:30:00,80.97,81.27,80.58,80.71,188484.0,75.1628,75.4413,74.8008,74.9215,188484.0
2020-05-07 13:00:00,80.67,81.03,80.66,80.9,45083.0,74.8844,75.2185,74.8751,75.0979,45083.0
2020-05-07 13:30:00,80.93,81.41,80.86,81.41,63441.0,75.1257,75.5713,75.0607,75.5713,63441.0
2020-05-07 14:00:00,81.41,81.6,81.29,81.43,65403.0,75.5713,75.7477,75.4599,75.5899,65403.0
2020-05-07 14:30:00,81.42,81.61,81.27,81.31,54177.0,75.5806,75.7569,75.4413,75.4785,54177.0
2020-05-07 15:00:00,81.29,81.61,81.19,81.43,129580.0,75.4599,75.7569,75.3671,75.5899,129580.0
2020-05-07 15:30:00,81.43,81.51,80.96,81.15,241741.0,75.5899,75.6641,75.1536,75.3299,241741.0
2020-05-08 09:30:00,82.86,83.64,82.55,83.61,53595.0,76.9173,77.6414,76.6295,77.6135,53595.0
2020-05-08 10:00:00,83.64,84.09,83.62,83.88,93773.0,77.6414,78.0591,77.6228,77.8641,93773.0
2020-05-08 10:30:00,83.85,84.15,83.66,83.78,82317.0,77.8363,78.1148,77.6599,77.7713,82317.0
2020-05-08 11:00:00,83.78,84.22,83.54,84.02,76253.0,77.7713,78.1798,77.5485,77.9941,76253.0
2020-05-08 11:30:00,84.02,84.14,83.76,83.93,45195.0,77.9941,78.1055,77.7528,77.9106,45195.0
2020-05-08 12:00:00,83.91,83.98,83.56,83.59,52983.0,77.892,77.957,77.5671,77.5949,52983.0
2020-05-08 12:30:00,83.59,83.74,83.52,83.68,36291.0,77.5949,77.7342,77.53,77.6785,36291.0
2020-05-08 13:00:00,83.7,83.87,83.65,83.87,30251.0,77.6971,77.8549,77.6506,77.8549,30251.0
2020-05-08 13:30:00,83.88,84.0,83.73,84.0,35267.0,77.8641,77.9755,77.7249,77.9755,35267.0
2020-05-08 14:00:00,83.99,84.37,83.84,84.35,51074.0,77.9663,78.319,77.827,78.3004,51074.0
2020-05-08 14:30:00,84.35,84.53,84.3,84.51,43706.0,78.3004,78.4675,78.254,78.449,43706.0
2020-05-08 15:00:00,84.54,84.75,84.35,84.42,57597.0,78.4768,78.6717,78.3004,78.3654,57597.0
2020-05-08 15:30:00,84.42,84.57,84.2,84.39,229036.0,78.3654,78.5047,78.1612,78.3376,229036.0
2020-05-11 09:30:00,83.37,83.49,81.6,81.77,54503.0,77.3907,77.5021,75.7477,75.9055,54503.0
2020-05-11 10:00:00,81.72,81.88,80.91,81.07,46725.0,75.8591,76.0076,75.1072,75.2557,46725.0
2020-05-11 10:30:00,81.03,81.7,80.89,81.35,38738.0,75.2185,75.8405,75.0886,75.5156,38738.0
2020-05-11 11:00:00,81.37,81.67,81.28,81.63,81901.0,75.5342,75.8126,75.4506,75.7755,81901.0
2020-05-11 11:30:00,81.63,81.95,81.5,81.53,26492.0,75.7755,76.0726,75.6548,75.6827,26492.0
2020-05-11 12:00:00,81.54,81.98,81.4,81.94,40443.0,75.692,76.1004,75.562,76.0633,40443.0
2020-05-11 12:30:00,81.94,81.98,81.76,81.87,57897.0,76.0633,76.1004,75.8962,75.9983,57897.0
2020-05-11 13:00:00,81.84,81.93,81.73,81.89,71242.0,75.9705,76.054,75.8683,76.0169,71242.0
2020-05-11 13:30:00,81.89,81.92,81.64,81.66,48036.0,76.0169,76.0447,75.7848,75.8034,48036.0
2020-05-11 14:00:00,81.64,81.68,81.22,81.42,46720.0,75.7848,75.8219,75.3949,75.5806,46720.0
2020-05-11 14:30:00,81.48,81.67,81.39,81.45,46530.0,75.6363,75.8126,75.5527,75.6084,46530.0
2020-05-11 15:00:00,81.45,81.63,81.29,81.42,107729.0,75.6084,75.7755,75.4599,75.5806,107729.0
2020-05-11 15:30:00,81.4,81.51,80.97,81.01,192585.0,75.562,75.6641,75.1628,75.2,192585.0
2020-05-12 09:30:00,81.18,81.69,80.37,80.38,90037.0,75.3578,75.8312,74.6059,74.6152,90037.0
2020-05-12 10:00:00,80.44,80.55,79.51,79.77,100759.0,74.6709,74.773,73.8076,74.0489,100759.0
2020-05-12 10:30:00,79.85,80.05,79.58,79.68,34605.0,74.1232,74.3088,73.8725,73.9654,34605.0
2020-05-12 11:00:00,79.7,79.78,79.39,79.41,135894.0,73.9839,74.0582,73.6962,73.7147,135894.0
2020-05-12 11:30:00,79.41,79.5,78.85,79.16,59979.0,73.7147,73.7983,73.1949,73.4827,59979.0
2020-05-12 12:00:00,79.15,79.26,78.81,78.86,87962.0,73.4734,73.5755,73.1578,73.2042,87962.0
2020-05-12 12:30:00,78.83,78.92,78.52,78.56,52681.0,73.1763,73.2599,72.8886,72.9257,52681.0
2020-05-12 13:00:00,78.53,78.58,77.88,78.02,64548.0,72.8978,72.9443,72.2945,72.4244,64548.0
2020-05-12 13:30:00,78.0,78.15,77.83,77.89,57772.0,72.4059,72.5451,72.248,72.3037,57772.0
2020-05-12 14:00:00,77.92,77.94,77.41,77.58,82604.0,72.3316,72.3502,71.8582,72.016,82604.0
2020-05-12 14:30:00,77.56,77.86,77.4,77.78,63182.0,71.9974,72.2759,71.8489,72.2016,63182.0
2020-05-12 15:00:00,77.78,77.81,77.14,77.23,104070.0,72.2016,72.2295,71.6075,71.6911,104070.0
2020-05-12 15:30:00,77.25,77.27,76.19,76.76,360484.0,71.7096,71.7282,70.7257,71.2548,360484.0
2020-05-13 09:30:00,76.35,76.93,75.0,75.82,433021.0,70.8742,71.4126,69.621,70.3822,433021.0
2020-05-13 10:00:00,75.82,76.09,75.57,75.9,179800.0,70.3822,70.6328,70.1501,70.4565,179800.0
2020-05-13 10:30:00,75.9,76.37,75.26,75.36,219029.0,70.4565,70.8928,69.8624,69.9552,219029.0
2020-05-13 11:00:00,75.37,75.66,74.78,75.09,100304.0,69.9645,70.2337,69.4168,69.7046,100304.0
2020-05-13 11:30:00,75.11,75.24,74.38,74.6,357700.0,69.7231,69.8438,69.0455,69.2497,357700.0
2020-05-13 12:00:00,74.67,75.04,74.26,75.01,141725.0,69.3147,69.6581,68.9341,69.6303,141725.0
2020-05-13 12:30:00,75.03,75.21,74.68,75.0,146625.0,69.6489,69.816,69.324,69.621,146625.0
2020-05-13 13:00:00,75.02,75.44,74.75,75.14,102493.0,69.6396,70.0295,69.3889,69.751,102493.0
2020-05-13 13:30:00,75.1,75.51,75.06,75.24,174045.0,69.7138,70.0944,69.6767,69.8438,174045.0
2020-05-13 14:00:00,75.22,75.66,75.05,75.61,191333.0,69.8252,70.2337,69.6674,70.1873,191333.0
2020-05-13 14:30:00,75.61,75.83,75.47,75.53,236783.0,70.1873,70.3915,70.0573,70.113,236783.0
2020-05-13 15:00:00,75.54,76.05,75.53,75.97,298980.0,70.1223,70.5957,70.113,70.5214,298980.0
2020-05-13 15:30:00,75.96,76.75,75.95,76.65,956989.0,70.5122,71.2455,70.5029,71.1527,956989.0
2020-05-14 09:30:00,74.99,76.19,73.9,74.58,345456.0,69.6117,70.7257,68.5999,69.2311,345456.0
2020-05-14 10:00:00,74.52,74.63,73.73,74.13,137891.0,69.1754,69.2776,68.4421,68.8134,137891.0
2020-05-14 10:30:00,74.16,76.87,74.16,76.74,210119.0,68.8413,71.3569,68.8413,71.2362,210119.0
2020-05-14 11:00:00,76.73,77.4,76.32,76.55,125488.0,71.2269,71.8489,70.8463,71.0599,125488.0
2020-05-14 11:30:00,76.6,76.8,75.87,76.29,128049.0,71.1063,71.2919,70.4286,70.8185,128049.0
2020-05-14 12:00:00,76.32,76.87,76.16,76.65,39890.0,70.8463,71.3569,70.6978,71.1527,39890.0
2020-05-14 12:30:00,76.64,77.3,76.54,77.24,51601.0,71.1434,71.7561,71.0506,71.7004,51601.0
2020-05-14 13:00:00,77.21,77.38,76.93,77.24,47943.0,71.6725,71.8303,71.4126,71.7004,47943.0
2020-05-14 13:30:00,77.25,77.32,76.82,76.89,49514.0,71.7096,71.7746,71.3105,71.3755,49514.0
2020-05-14 14:00:00,76.88,77.31,76.84,77.2,149742.0,71.3662,71.7653,71.3291,71.6632,149742.0
2020-05-14 14:30:00,77.22,77.32,76.88,77.0,136868.0,71.6818,71.7746,71.3662,71.4776,136868.0
2020-05-14 15:00:00,77.01,78.12,76.98,78.02,131104.0,71.4869,72.5173,71.459,72.4244,131104.0
2020-05-14 15:30:00,78.04,78.92,77.78,78.31,358508.0,72.443,73.2599,72.2016,72.6936,358508.0
2020-05-15 09:30:00,77.53,78.72,77.07,78.02,213095.0,71.9696,73.0742,71.5426,72.4244,213095.0
2020-05-15 10:00:00,77.89,78.23,77.56,77.77,77797.0,72.3037,72.6194,71.9974,72.1924,77797.0
2020-05-15 10:30:00,77.73,78.23,77.51,78.13,95452.0,72.1552,72.6194,71.951,72.5265,95452.0
2020-05-15 11:00:00,78.11,78.11,77.07,77.07,117239.0,72.508,72.508,71.5426,71.5426,117239.0
2020-05-15 11:30:00,77.06,77.22,76.47,76.53,143082.0,71.5333,71.6818,70.9856,71.0413,143082.0
2020-05-15 12:00:00,76.5,77.21,76.43,77.12,88087.0,71.0134,71.6725,70.9485,71.589,88087.0
2020-05-15 12:30:00,77.12,77.3,76.89,77.21,66202.0,71.589,71.7561,71.3755,71.6725,66202.0
2020-05-15 13:00:00,77.21,77.46,77.05,77.17,67791.0,71.6725,71.9046,71.524,71.6354,67791.0
2020-05-15 13:30:00,77.16,77.37,76.99,77.34,53962.0,71.6261,71.821,71.4683,71.7932,53962.0
2020-05-15 14:00:00,77.37,77.74,77.32,77.63,85016.0,71.821,72.1645,71.7746,72.0624,85016.0
2020-05-15 14:30:00,77.63,77.63,77.27,77.29,149884.0,72.0624,72.0624,71.7282,71.7468,149884.0
2020-05-15 15:00:00,77.31,77.61,77.28,77.31,123205.0,71.7653,72.0438,71.7375,71.7653,123205.0
2020-05-15 15:30:00,77.31,77.36,76.68,77.25,262482.0,71.7653,71.8118,71.1805,71.7096,262482.0
2020-05-18 09:30:00,79.63,81.36,79.62,80.94,83023.0,73.919,75.5249,73.9097,75.135,83023.0
2020-05-18 10:00:00,80.99,81.07,80.41,80.44,50564.0,75.1814,75.2557,74.643,74.6709,50564.0
2020-05-18 10:30:00,80.44,80.62,79.91,79.95,77990.0,74.6709,74.838,74.1789,74.216,77990.0
2020-05-18 11:00:00,79.96,80.84,79.88,80.81,70153.0,74.2253,75.0422,74.151,75.0143,70153.0
2020-05-18 11:30:00,80.81,80.81,80.37,80.5,61744.0,75.0143,75.0143,74.6059,74.7266,61744.0
2020-05-18 12:00:00,80.46,80.74,80.32,80.72,86621.0,74.6894,74.9493,74.5595,74.9308,86621.0
2020-05-18 12:30:00,80.72,81.03,80.57,81.02,73841.0,74.9308,75.2185,74.7915,75.2093,73841.0
2020-05-18 13:00:00,80.98,81.25,80.97,81.16,55400.0,75.1721,75.4228,75.1628,75.3392,55400.0
2020-05-18 13:30:00,81.15,81.17,80.72,80.77,40117.0,75.3299,75.3485,74.9308,74.9772,40117.0
2020-05-18 14:00:00,80.79,81.18,80.62,81.15,72528.0,74.9958,75.3578,74.838,75.3299,72528.0
2020-05-18 14:30:00,81.11,81.72,81.08,81.44,80940.0,75.2928,75.8591,75.265,75.5991,80940.0
2020-05-18 15:00:00,81.45,81.64,81.28,81.32,63037.0,75.6084,75.7848,75.4506,75.4877,63037.0
2020-05-18 15:30:00,81.31,81.72,81.3,81.42,258759.0,75.4785,75.8591,75.4692,75.5806,258759.0
2020-05-19 09:30:00,81.59,81.61,80.8,81.61,169947.0,75.7384,75.7569,75.005,75.7569,169947.0
2020-05-19 10:00:00,81.65,82.1,81.3,81.56,50727.0,75.7941,76.2118,75.4692,75.7105,50727.0
2020-05-19 10:30:00,81.6,81.74,81.18,81.44,50697.0,75.7477,75.8776,75.3578,75.5991,50697.0
2020-05-19 11:00:00,81.48,82.52,81.47,82.47,63669.0,75.6363,76.6017,75.627,76.5553,63669.0
2020-05-19 11:30:00,82.44,82.86,82.33,82.53,57475.0,76.5274,76.9173,76.4253,76.611,57475.0
2020-05-19 12:00:00,82.56,83.03,82.5,82.84,54804.0,76.6388,77.0751,76.5831,76.8987,54804.0
2020-05-19 12:30:00,82.84,82.89,82.47,82.58,39846.0,76.8987,76.9451,76.5553,76.6574,39846.0
2020-05-19 13:00:00,82.59,82.62,82.11,82.11,32362.0,76.6667,76.6945,76.2211,76.2211,32362.0
2020-05-19 13:30:00,82.11,82.15,81.77,81.78,41540.0,76.2211,76.2582,75.9055,75.9148,41540.0
2020-05-19 14:00:00,81.78,82.32,81.72,82.32,37555.0,75.9148,76.416,75.8591,76.416,37555.0
2020-05-19 14:30:00,82.32,82.51,81.51,81.6,111991.0,76.416,76.5924,75.6641,75.7477,111991.0
2020-05-19 15:00:00,81.6,82.28,81.47,82.01,103530.0,75.7477,76.3789,75.627,76.1283,103530.0
2020-05-19 15:30:00,82.0,82.01,80.34,80.41,217871.0,76.119,76.1283,74.578,74.643,217871.0
2020-05-20 09:30:00,81.51,81.81,80.81,81.07,87111.0,75.6641,75.9426,75.0143,75.2557,87111.0
2020-05-20 10:00:00,81.01,81.48,80.94,81.39,112281.0,75.2,75.6363,75.135,75.5527,112281.0
2020-05-20 10:30:00,81.41,81.42,80.63,80.73,60378.0,75.5713,75.5806,74.8472,74.9401,60378.0
2020-05-20 11:00:00,80.7,81.06,80.45,80.95,109982.0,74.9122,75.2464,74.6801,75.1443,109982.0
2020-05-20 11:30:00,80.89,80.93,80.69,80.72,38259.0,75.0886,75.1257,74.9029,74.9308,38259.0
2020-05-20 12:00:00,80.73,81.1,80.72,80.95,66218.0,74.9401,75.2835,74.9308,75.1443,66218.0
2020-05-20 12:30:00,80.95,81.04,80.81,80.86,51888.0,75.1443,75.2278,75.0143,75.0607,51888.0
2020-05-20 13:00:00,80.88,80.89,80.37,80.52,43516.0,75.0793,75.0886,74.6059,74.7451,43516.0
2020-05-20 13:30:00,80.54,80.62,80.44,80.54,48652.0,74.7637,74.838,74.6709,74.7637,48652.0
2020-05-20 14:00:00,80.53,80.57,80.03,80.34,75829.0,74.7544,74.7915,74.2903,74.578,75829.0
2020-05-20 14:30:00,80.34,80.42,80.06,80.14,91340.0,74.578,74.6523,74.3181,74.3924,91340.0
2020-05-20 15:00:00,80.12,80.18,79.71,79.98,101279.0,74.3738,74.4295,73.9932,74.2439,101279.0
2020-05-20 15:30:00,79.96,80.02,79.6,79.75,185909.0,74.2253,74.281,73.8911,74.0303,185909.0
2020-05-21 09:30:00,79.46,81.15,79.46,81.12,72426.0,73.7611,75.3299,73.7611,75.3021,72426.0
2020-05-21 10:00:00,81.09,81.44,80.75,80.78,102933.0,75.2742,75.5991,74.9586,74.9865,102933.0
2020-05-21 10:30:00,80.71,81.22,80.64,81.13,126929.0,74.9215,75.3949,74.8565,75.3114,126929.0
2020-05-21 11:00:00,81.11,81.14,80.2,80.26,62765.0,75.2928,75.3207,74.4481,74.5038,62765.0
2020-05-21 11:30:00,80.31,80.53,80.29,80.34,51570.0,74.5502,74.7544,74.5316,74.578,51570.0
2020-05-21 12:00:00,80.36,81.21,80.35,80.96,56715.0,74.5966,75.3856,74.5873,75.1536,56715.0
2020-05-21 12:30:00,80.95,81.24,80.87,81.06,29033.0,75.1443,75.4135,75.07,75.2464,29033.0
2020-05-21 13:00:00,81.1,81.39,81.04,81.37,33246.0,75.2835,75.5527,75.2278,75.5342,33246.0
2020-05-21 13:30:00,81.36,81.76,81.26,81.74,42168.0,75.5249,75.8962,75.4321,75.8776,42168.0
2020-05-21 14:00:00,81.74,81.97,81.56,81.58,76307.0,75.8776,76.0911,75.7105,75.7291,76307.0
2020-05-21 14:30:00,81.58,81.61,81.26,81.34,54265.0,75.7291,75.7569,75.4321,75.5063,54265.0
2020-05-21 15:00:00,81.35,81.62,81.24,81.56,77539.0,75.5156,75.7662,75.4135,75.7105,77539.0
2020-05-21 15:30:00,81.58,81.65,81.32,81.44,174475.0,75.7291,75.7941,75.4877,75.5991,174475.0
2020-05-22 09:30:00,82.12,82.28,81.18,81.25,64019.0,76.2304,76.3789,75.3578,75.4228,64019.0
2020-05-22 10:00:00,81.21,82.28,81.21,82.13,101891.0,75.3856,76.3789,75.3856,76.2397,101891.0
2020-05-22 10:30:00,82.23,82.61,82.14,82.39,106526.0,76.3325,76.6852,76.2489,76.481,106526.0
2020-05-22 11:00:00,82.39,82.56,82.3,82.3,88503.0,76.481,76.6388,76.3975,76.3975,88503.0
2020-05-22 11:30:00,82.3,82.63,82.1,82.45,44857.0,76.3975,76.7038,76.2118,76.5367,44857.0
2020-05-22 12:00:00,82.48,83.02,82.46,82.95,50731.0,76.5646,77.0658,76.546,77.0008,50731.0
2020-05-22 12:30:00,82.93,83.06,82.84,82.86,24828.0,76.9823,77.103,76.8987,76.9173,24828.0
2020-05-22 13:00:00,82.85,83.13,82.72,83.0,36162.0,76.908,77.1679,76.7873,77.0473,36162.0
2020-05-22 13:30:00,83.01,83.2,82.89,83.13,35585.0,77.0565,77.2329,76.9451,77.1679,35585.0
2020-05-22 14:00:00,83.14,83.47,83.05,83.4,49365.0,77.1772,77.4836,77.0937,77.4186,49365.0
2020-05-22 14:30:00,83.4,83.54,83.32,83.5,45187.0,77.4186,77.5485,77.3443,77.5114,45187.0
2020-05-22 15:00:00,83.48,83.65,83.06,83.26,68022.0,77.4928,77.6506,77.103,77.2886,68022.0
2020-05-22 15:30:00,83.26,83.61,83.2,83.4,154554.0,77.2886,77.6135,77.2329,77.4186,154554.0
2020-05-26 09:30:00,85.85,87.62,85.85,87.22,181192.0,79.6929,81.3359,79.6929,80.9646,181192.0
2020-05-26 10:00:00,87.08,88.04,86.85,87.84,100237.0,80.8346,81.7258,80.6211,81.5401,100237.0
2020-05-26 10:30:00,87.98,88.33,87.63,88.26,68512.0,81.6701,81.995,81.3452,81.93,68512.0
2020-05-26 11:00:00,88.27,88.84,88.2,88.45,104210.0,81.9393,82.4684,81.8743,82.1064,104210.0
2020-05-26 11:30:00,88.45,88.5,87.99,88.02,67060.0,82.1064,82.1528,81.6794,81.7072,67060.0
2020-05-26 12:00:00,87.97,88.11,87.64,87.64,63203.0,81.6608,81.7908,81.3545,81.3545,63203.0
2020-05-26 12:30:00,87.66,88.39,87.64,88.17,55335.0,81.373,82.0507,81.3545,81.8465,55335.0
2020-05-26 13:00:00,88.18,88.5,88.13,88.34,32829.0,81.8557,82.1528,81.8093,82.0043,32829.0
2020-05-26 13:30:00,88.34,88.64,88.17,88.28,36809.0,82.0043,82.2828,81.8465,81.9486,36809.0
2020-05-26 14:00:00,88.36,88.8,88.32,88.74,53944.0,82.0228,82.4313,81.9857,82.3756,53944.0
2020-05-26 14:30:00,88.75,88.83,88.45,88.69,96112.0,82.3849,82.4591,82.1064,82.3292,96112.0
2020-05-26 15:00:00,88.69,89.09,88.53,89.03,92499.0,82.3292,82.7005,82.1806,82.6448,92499.0
2020-05-26 15:30:00,89.03,89.19,88.64,88.94,297288.0,82.6448,82.7933,82.2828,82.5612,297288.0
2020-05-27 09:30:00,89.65,92.12,89.65,91.81,175354.0,83.2203,85.5132,83.2203,85.2254,175354.0
2020-05-27 10:00:00,91.83,91.83,90.89,91.09,94967.0,85.244,85.244,84.3714,84.557,94967.0
2020-05-27 10:30:00,91.06,91.07,89.85,90.22,101329.0,84.5292,84.5385,83.406,83.7494,101329.0
2020-05-27 11:00:00,90.2,90.56,90.09,90.51,127895.0,83.7309,84.0651,83.6288,84.0186,127895.0
2020-05-27 11:30:00,90.5,90.58,90.0,90.23,60517.0,84.0094,84.0836,83.5452,83.7587,60517.0
2020-05-27 12:00:00,90.23,90.3,89.93,90.1,52502.0,83.7587,83.8237,83.4802,83.638,52502.0
2020-05-27 12:30:00,90.12,90.54,89.98,90.31,52444.0,83.6566,84.0465,83.5267,83.833,52444.0
2020-05-27 13:00:00,90.3,90.55,90.08,90.29,36508.0,83.8237,84.0558,83.6195,83.8144,36508.0
2020-05-27 13:30:00,90.27,90.43,90.03,90.37,44463.0,83.7959,83.9444,83.5731,83.8887,44463.0
2020-05-27 14:00:00,90.36,90.87,90.36,90.75,73503.0,83.8794,84.3528,83.8794,84.2414,73503.0
2020-05-27 14:30:00,90.8,90.99,90.58,90.95,81538.0,84.2878,84.4642,84.0836,84.4271,81538.0
2020-05-27 15:00:00,90.97,91.03,90.66,90.8,88350.0,84.4457,84.5013,84.1579,84.2878,88350.0
2020-05-27 15:30:00,90.79,91.24,90.52,90.94,276310.0,84.2786,84.6963,84.0279,84.4178,276310.0
2020-05-28 09:30:00,91.61,92.12,89.85,90.86,60807.0,85.0398,85.5132,83.406,84.3435,60807.0
2020-05-28 10:00:00,90.77,91.23,90.51,91.08,48587.0,84.26,84.687,84.0186,84.5478,48587.0
2020-05-28 10:30:00,91.12,91.33,90.88,91.21,28805.0,84.5849,84.7798,84.3621,84.6684,28805.0
2020-05-28 11:00:00,91.22,91.63,90.94,91.63,32986.0,84.6777,85.0583,84.4178,85.0583,32986.0
2020-05-28 11:30:00,91.67,91.75,91.33,91.56,28352.0,85.0954,85.1697,84.7798,84.9933,28352.0
2020-05-28 12:00:00,91.52,91.74,91.38,91.47,35447.0,84.9562,85.1604,84.8262,84.9098,35447.0
2020-05-28 12:30:00,91.48,91.62,91.36,91.52,20093.0,84.9191,85.049,84.8077,84.9562,20093.0
2020-05-28 13:00:00,91.5,91.57,91.16,91.34,36490.0,84.9376,85.0026,84.622,84.7891,36490.0
2020-05-28 13:30:00,91.31,91.64,91.3,91.6,22786.0,84.7613,85.0676,84.752,85.0305,22786.0
2020-05-28 14:00:00,91.58,91.91,91.55,91.81,41427.0,85.0119,85.3182,84.9841,85.2254,41427.0
2020-05-28 14:30:00,91.84,91.92,91.35,91.59,112717.0,85.2533,85.3275,84.7984,85.0212,112717.0
2020-05-28 15:00:00,91.55,91.66,91.04,91.08,71205.0,84.9841,85.0862,84.5106,84.5478,71205.0
2020-05-28 15:30:00,91.07,91.16,90.26,90.31,281673.0,84.5385,84.622,83.7866,83.833,281673.0
2020-05-29 09:30:00,89.4,90.09,89.06,89.48,63094.0,82.9883,83.6288,82.6726,83.0625,63094.0
2020-05-29 10:00:00,89.34,90.47,89.03,89.95,37278.0,82.9326,83.9815,82.6448,83.4988,37278.0
2020-05-29 10:30:00,89.96,90.12,89.29,89.52,166636.0,83.5081,83.6566,82.8861,83.0996,166636.0
2020-05-29 11:00:00,89.5,89.71,89.29,89.44,60815.0,83.0811,83.276,82.8861,83.0254,60815.0
2020-05-29 11:30:00,89.42,89.62,89.33,89.46,24851.0,83.0068,83.1925,82.9233,83.0439,24851.0
2020-05-29 12:00:00,89.48,89.57,89.19,89.34,22337.0,83.0625,83.1461,82.7933,82.9326,22337.0
2020-05-29 12:30:00,89.32,89.7,88.82,89.51,28282.0,82.914,83.2667,82.4498,83.0904,28282.0
2020-05-29 13:00:00,89.51,89.6,89.27,89.37,28068.0,83.0904,83.1739,82.8676,82.9604,28068.0
2020-05-29 13:30:00,89.35,89.37,89.11,89.2,30072.0,82.9418,82.9604,82.7191,82.8026,30072.0
2020-05-29 14:00:00,89.19,89.93,89.12,89.88,21875.0,82.7933,83.4802,82.7283,83.4338,21875.0
2020-05-29 14:30:00,89.89,90.13,88.98,89.92,49391.0,83.4431,83.6659,82.5984,83.471,49391.0
2020-05-29 15:00:00,89.94,90.15,89.71,89.76,73744.0,83.4895,83.6845,83.276,83.3224,73744.0
2020-05-29 15:30:00,89.74,90.4,89.58,90.32,246893.0,83.3039,83.9165,83.1553,83.8423,246893.0
2020-06-01 09:30:00,89.95,90.81,89.3,90.81,71942.0,83.4988,84.2971,82.8954,84.2971,71942.0
2020-06-01 10:00:00,90.75,91.97,90.75,91.79,62811.0,84.2414,85.3739,84.2414,85.2068,62811.0
2020-06-01 10:30:00,91.84,91.85,91.29,91.29,96325.0,85.2533,85.2625,84.7427,84.7427,96325.0
2020-06-01 11:00:00,91.22,91.28,90.81,90.96,141151.0,84.6777,84.7334,84.2971,84.4364,141151.0
2020-06-01 11:30:00,90.98,91.0,90.58,90.63,30901.0,84.4549,84.4735,84.0836,84.13,30901.0
2020-06-01 12:00:00,90.58,90.68,90.44,90.5,46064.0,84.0836,84.1765,83.9537,84.0094,46064.0
2020-06-01 12:30:00,90.52,90.69,90.43,90.62,38873.0,84.0279,84.1857,83.9444,84.1208,38873.0
2020-06-01 13:00:00,90.63,90.68,90.46,90.48,59902.0,84.13,84.1765,83.9722,83.9908,59902.0
2020-06-01 13:30:00,90.52,91.16,90.52,90.86,136243.0,84.0279,84.622,84.0279,84.3435,136243.0
2020-06-01 14:00:00,90.88,91.06,90.65,90.7,135115.0,84.3621,84.5292,84.1486,84.195,135115.0
2020-06-01 14:30:00,90.7,91.0,90.49,90.95,52068.0,84.195,84.4735,84.0001,84.4271,52068.0
2020-06-01 15:00:00,90.96,90.98,90.63,90.73,77675.0,84.4364,84.4549,84.13,84.2229,77675.0
2020-06-01 15:30:00,90.74,90.87,90.35,90.42,116146.0,84.2321,84.3528,83.8701,83.9351,116146.0
2020-06-02 09:30:00,90.75,91.03,90.2,90.79,88197.0,84.2414,84.5013,83.7309,84.2786,88197.0
2020-06-02 10:00:00,90.73,91.0,90.59,90.92,70140.0,84.2229,84.4735,84.0929,84.3992,70140.0
2020-06-02 10:30:00,90.94,91.46,90.84,91.39,84980.0,84.4178,84.9005,84.325,84.8355,84980.0
2020-06-02 11:00:00,91.43,91.45,90.76,91.09,47346.0,84.8727,84.8912,84.2507,84.557,47346.0
2020-06-02 11:30:00,91.09,91.43,90.98,91.23,39519.0,84.557,84.8727,84.4549,84.687,39519.0
2020-06-02 12:00:00,91.18,91.94,91.18,91.89,25326.0,84.6406,85.3461,84.6406,85.2997,25326.0
2020-06-02 12:30:00,91.86,91.9,91.62,91.62,19462.0,85.2718,85.309,85.049,85.049,19462.0
2020-06-02 13:00:00,91.63,91.74,91.42,91.44,41101.0,85.0583,85.1604,84.8634,84.8819,41101.0
2020-06-02 13:30:00,91.45,91.47,91.14,91.37,23027.0,84.8912,84.9098,84.6035,84.817,23027.0
2020-06-02 14:00:00,91.35,91.35,90.92,90.98,28455.0,84.7984,84.7984,84.3992,84.4549,28455.0
2020-06-02 14:30:00,90.96,91.15,90.74,91.09,35787.0,84.4364,84.6127,84.2321,84.557,35787.0
2020-06-02 15:00:00,91.07,91.34,90.98,91.16,155497.0,84.5385,84.7891,84.4549,84.622,155497.0
2020-06-02 15:30:00,91.16,91.49,91.08,91.44,222713.0,84.622,84.9284,84.5478,84.8819,222713.0
2020-06-03 09:30:00,92.07,93.42,92.01,92.94,70063.0,85.4668,86.7199,85.4111,86.2744,70063.0
2020-06-03 10:00:00,93.02,94.08,92.94,94.03,57178.0,86.3486,87.3326,86.2744,87.2862,57178.0
2020-06-03 10:30:00,93.97,94.43,93.85,93.88,65032.0,87.2305,87.6575,87.1191,87.1469,65032.0
2020-06-03 11:00:00,93.87,94.15,93.83,94.0,61876.0,87.1377,87.3976,87.1005,87.2583,61876.0
2020-06-03 11:30:00,94.0,94.4,93.99,94.18,52629.0,87.2583,87.6297,87.2491,87.4254,52629.0
2020-06-03 12:00:00,94.16,94.61,94.16,94.61,47080.0,87.4069,87.8246,87.4069,87.8246,47080.0
2020-06-03 12:30:00,94.61,94.86,94.57,94.57,32988.0,87.8246,88.0567,87.7875,87.7875,32988.0
2020-06-03 13:00:00,94.58,94.66,94.46,94.54,38867.0,87.7967,87.871,87.6853,87.7596,38867.0
2020-06-03 13:30:00,94.51,94.56,94.12,94.12,47196.0,87.7318,87.7782,87.3697,87.3697,47196.0
2020-06-03 14:00:00,94.15,94.49,94.1,94.44,60672.0,87.3976,87.7132,87.3512,87.6668,60672.0
2020-06-03 14:30:00,94.45,94.45,94.15,94.33,63615.0,87.6761,87.6761,87.3976,87.5647,63615.0
2020-06-03 15:00:00,94.31,94.43,94.17,94.26,86817.0,87.5461,87.6575,87.4161,87.4997,86817.0
2020-06-03 15:30:00,94.27,94.6,94.13,94.32,239839.0,87.509,87.8153,87.379,87.5554,239839.0
2020-06-04 09:30:00,92.65,93.62,92.63,93.19,77782.0,86.4823,87.3877,86.4636,86.9863,77782.0
2020-06-04 10:00:00,93.18,93.78,92.92,93.72,131057.0,86.977,87.537,86.7343,87.481,131057.0
2020-06-04 10:30:00,93.76,94.57,93.66,94.57,60979.0,87.5184,88.2745,87.425,88.2745,60979.0
2020-06-04 11:00:00,94.54,94.59,93.87,94.0,58924.0,88.2465,88.2931,87.6211,87.7424,58924.0
2020-06-04 11:30:00,94.03,94.41,93.58,93.7,120991.0,87.7704,88.1251,87.3504,87.4624,120991.0
2020-06-04 12:00:00,93.72,93.98,93.56,93.65,110620.0,87.481,87.7237,87.3317,87.4157,110620.0
2020-06-04 12:30:00,93.66,93.9,93.43,93.8,101959.0,87.425,87.6491,87.2103,87.5557,101959.0
2020-06-04 13:00:00,93.77,93.93,93.49,93.68,98068.0,87.5277,87.6771,87.2663,87.4437,98068.0
2020-06-04 13:30:00,93.7,94.21,93.7,94.19,69307.0,87.4624,87.9384,87.4624,87.9198,69307.0
2020-06-04 14:00:00,94.18,94.29,93.96,94.22,86275.0,87.9104,88.0131,87.7051,87.9478,86275.0
2020-06-04 14:30:00,94.23,94.91,94.16,94.58,74838.0,87.9571,88.5918,87.8917,88.2838,74838.0
2020-06-04 15:00:00,94.54,94.95,94.3,94.95,95943.0,88.2465,88.6292,88.0224,88.6292,95943.0
2020-06-04 15:30:00,94.95,95.76,94.93,95.66,287624.0,88.6292,89.3852,88.6105,89.2919,287624.0
2020-06-05 09:30:00,99.0,100.51,98.49,99.5,138409.0,92.4095,93.819,91.9335,92.8763,138409.0
2020-06-05 10:00:00,99.49,100.83,99.36,100.78,88442.0,92.8669,94.1177,92.7456,94.0711,88442.0
2020-06-05 10:30:00,100.78,102.39,100.51,102.34,98455.0,94.0711,95.5739,93.819,95.5272,98455.0
2020-06-05 11:00:00,102.4,103.12,102.3,102.98,92100.0,95.5832,96.2553,95.4899,96.1246,92100.0
2020-06-05 11:30:00,102.98,103.52,102.98,103.29,68877.0,96.1246,96.6287,96.1246,96.414,68877.0
2020-06-05 12:00:00,103.27,103.35,102.6,103.11,109192.0,96.3953,96.47,95.7699,96.2459,109192.0
2020-06-05 12:30:00,103.12,103.52,103.05,103.36,82277.0,96.2553,96.6287,96.1899,96.4793,82277.0
2020-06-05 13:00:00,103.37,103.65,102.94,103.01,143292.0,96.4886,96.75,96.0873,96.1526,143292.0
2020-06-05 13:30:00,103.03,103.03,102.39,102.4,150436.0,96.1713,96.1713,95.5739,95.5832,150436.0
2020-06-05 14:00:00,102.42,102.82,102.29,102.72,77652.0,95.6019,95.9752,95.4805,95.8819,77652.0
2020-06-05 14:30:00,102.77,102.84,102.16,102.28,104995.0,95.9286,95.9939,95.3592,95.4712,104995.0
2020-06-05 15:00:00,102.27,102.34,101.48,101.75,88105.0,95.4619,95.5272,94.7245,94.9765,88105.0
2020-06-05 15:30:00,101.73,102.1,101.3,101.95,211990.0,94.9578,95.3032,94.5564,95.1632,211990.0
2020-06-08 09:30:00,101.09,103.6,100.94,101.52,133956.0,94.3604,96.7033,94.2204,94.7618,133956.0
2020-06-08 10:00:00,101.56,101.63,100.58,100.73,138548.0,94.7991,94.8645,93.8844,94.0244,138548.0
2020-06-08 10:30:00,100.79,101.27,100.28,101.15,93975.0,94.0804,94.5284,93.6043,94.4164,93975.0
2020-06-08 11:00:00,101.13,101.25,100.58,100.58,105905.0,94.3978,94.5098,93.8844,93.8844,105905.0
2020-06-08 11:30:00,100.6,100.67,99.98,100.06,109683.0,93.903,93.9684,93.3243,93.399,109683.0
2020-06-08 12:00:00,100.08,100.25,99.78,99.88,65662.0,93.4177,93.5763,93.1376,93.231,65662.0
2020-06-08 12:30:00,99.86,99.96,99.47,99.5,93918.0,93.2123,93.3056,92.8483,92.8763,93918.0
2020-06-08 13:00:00,99.52,100.04,99.52,99.84,56229.0,92.8949,93.3803,92.8949,93.1936,56229.0
2020-06-08 13:30:00,99.83,100.32,99.69,100.21,94901.0,93.1843,93.6417,93.0536,93.539,94901.0
2020-06-08 14:00:00,100.21,100.28,99.39,99.43,137773.0,93.539,93.6043,92.7736,92.8109,137773.0
2020-06-08 14:30:00,99.4,99.49,99.17,99.19,136527.0,92.7829,92.8669,92.5682,92.5869,136527.0
2020-06-08 15:00:00,99.17,99.34,98.63,99.07,164277.0,92.5682,92.7269,92.0642,92.4749,164277.0
2020-06-08 15:30:00,99.1,99.22,98.86,98.99,314971.0,92.5029,92.6149,92.2789,92.4002,314971.0
2020-06-09 09:30:00,97.76,98.13,95.85,96.95,81425.0,91.2521,91.5975,89.4692,90.496,81425.0
2020-06-09 10:00:00,96.97,97.44,96.73,97.14,46044.0,90.5147,90.9534,90.2907,90.6734,46044.0
2020-06-09 10:30:00,97.21,97.95,97.14,97.4,93274.0,90.7387,91.4294,90.6734,90.9161,93274.0
2020-06-09 11:00:00,97.49,97.97,97.37,97.48,131751.0,91.0001,91.4481,90.8881,90.9907,131751.0
2020-06-09 11:30:00,97.46,97.65,97.2,97.25,25744.0,90.9721,91.1494,90.7294,90.776,25744.0
2020-06-09 12:00:00,97.23,97.29,97.08,97.27,26309.0,90.7574,90.8134,90.6174,90.7947,26309.0
2020-06-09 12:30:00,97.29,97.43,97.19,97.43,22249.0,90.8134,90.9441,90.72,90.9441,22249.0
2020-06-09 13:00:00,97.45,97.67,97.41,97.67,22728.0,90.9627,91.1681,90.9254,91.1681,22728.0
2020-06-09 13:30:00,97.59,97.88,97.53,97.59,44051.0,91.0934,91.3641,91.0374,91.0934,44051.0
2020-06-09 14:00:00,97.62,97.63,97.23,97.39,40593.0,91.1214,91.1307,90.7574,90.9067,40593.0
2020-06-09 14:30:00,97.39,97.92,97.36,97.75,43951.0,90.9067,91.4014,90.8787,91.2428,43951.0
2020-06-09 15:00:00,97.74,98.16,97.64,98.11,63415.0,91.2334,91.6255,91.1401,91.5788,63415.0
2020-06-09 15:30:00,98.11,98.14,97.26,97.49,143836.0,91.5788,91.6068,90.7854,91.0001,143836.0
2020-06-10 09:30:00,96.73,98.13,95.75,96.15,75052.0,90.2907,91.5975,89.3759,89.7493,75052.0
2020-06-10 10:00:00,96.22,96.22,95.27,95.64,70823.0,89.8146,89.8146,88.9279,89.2732,70823.0
2020-06-10 10:30:00,95.55,96.0,95.28,95.36,60087.0,89.1892,89.6093,88.9372,89.0119,60087.0
2020-06-10 11:00:00,95.35,95.94,95.33,95.64,65951.0,89.0025,89.5533,88.9839,89.2732,65951.0
2020-06-10 11:30:00,95.67,95.95,95.24,95.89,39710.0,89.3012,89.5626,88.8999,89.5066,39710.0
2020-06-10 12:00:00,95.92,96.17,95.59,95.59,53780.0,89.5346,89.7679,89.2266,89.2266,53780.0
2020-06-10 12:30:00,95.56,95.57,95.21,95.36,53738.0,89.1985,89.2079,88.8718,89.0119,53738.0
2020-06-10 13:00:00,95.34,95.6,95.16,95.43,47151.0,88.9932,89.2359,88.8252,89.0772,47151.0
2020-06-10 13:30:00,95.41,95.67,95.34,95.34,45386.0,89.0585,89.3012,88.9932,88.9932,45386.0
2020-06-10 14:00:00,95.41,96.31,95.34,96.09,55443.0,89.0585,89.8986,88.9932,89.6933,55443.0
2020-06-10 14:30:00,96.13,96.18,94.86,95.22,59972.0,89.7306,89.7773,88.5451,88.8812,59972.0
2020-06-10 15:00:00,95.19,95.72,94.87,95.72,65195.0,88.8532,89.3479,88.5545,89.3479,65195.0
2020-06-10 15:30:00,95.67,95.67,94.51,94.54,178355.0,89.3012,89.3012,88.2184,88.2465,178355.0
2020-06-11 09:30:00,91.41,91.61,90.25,91.61,83842.0,85.3248,85.5115,84.242,85.5115,83842.0
2020-06-11 10:00:00,91.62,91.9,91.2,91.44,38738.0,85.5208,85.7822,85.1288,85.3528,38738.0
2020-06-11 10:30:00,91.4,91.7,90.85,90.89,38387.0,85.3155,85.5955,84.8021,84.8394,38387.0
2020-06-11 11:00:00,90.97,91.45,90.72,91.04,33996.0,84.9141,85.3622,84.6807,84.9794,33996.0
2020-06-11 11:30:00,91.12,91.13,90.54,90.83,29404.0,85.0541,85.0635,84.5127,84.7834,29404.0
2020-06-11 12:00:00,90.79,90.82,90.32,90.44,34457.0,84.7461,84.7741,84.3074,84.4194,34457.0
2020-06-11 12:30:00,90.4,90.99,90.35,90.66,45838.0,84.3821,84.9328,84.3354,84.6247,45838.0
2020-06-11 13:00:00,90.64,91.2,90.64,90.76,31247.0,84.6061,85.1288,84.6061,84.7181,31247.0
2020-06-11 13:30:00,90.81,91.28,90.66,91.15,35144.0,84.7648,85.2035,84.6247,85.0821,35144.0
2020-06-11 14:00:00,91.09,91.13,90.48,90.83,46517.0,85.0261,85.0635,84.4567,84.7834,46517.0
2020-06-11 14:30:00,90.79,90.86,90.06,90.23,67336.0,84.7461,84.8114,84.0647,84.2234,67336.0
2020-06-11 15:00:00,90.2,90.44,89.8,90.01,80712.0,84.1954,84.4194,83.822,84.018,80712.0
2020-06-11 15:30:00,89.96,90.63,89.71,89.78,206688.0,83.9713,84.5967,83.738,83.8033,206688.0
2020-06-12 09:30:00,92.61,92.84,91.32,91.49,58396.0,86.4449,86.6596,85.2408,85.3995,58396.0
2020-06-12 10:00:00,91.86,92.15,90.81,90.91,28166.0,85.7449,86.0156,84.7648,84.8581,28166.0
2020-06-12 10:30:00,90.85,91.08,89.67,89.73,48022.0,84.8021,85.0168,83.7006,83.7567,48022.0
2020-06-12 11:00:00,89.77,89.92,88.42,89.21,95612.0,83.794,83.934,82.5339,83.2713,95612.0
2020-06-12 11:30:00,89.09,90.07,89.0,89.95,106974.0,83.1593,84.074,83.0753,83.962,106974.0
2020-06-12 12:00:00,89.97,90.53,89.84,90.2,36234.0,83.9807,84.5034,83.8593,84.1954,36234.0
2020-06-12 12:30:00,90.17,90.25,89.6,89.78,39247.0,84.1674,84.242,83.6353,83.8033,39247.0
2020-06-12 13:00:00,89.78,89.88,88.9,88.95,31193.0,83.8033,83.8967,82.9819,83.0286,31193.0
2020-06-12 13:30:00,88.99,89.09,87.61,87.68,49732.0,83.0659,83.1593,81.7778,81.8431,49732.0
2020-06-12 14:00:00,87.67,88.56,87.6,88.44,54686.0,81.8338,82.6645,81.7684,82.5525,54686.0
2020-06-12 14:30:00,88.48,89.06,88.29,88.92,26696.0,82.5899,83.1313,82.4125,83.0006,26696.0
2020-06-12 15:00:00,88.89,89.3,88.69,88.89,51854.0,82.9726,83.3553,82.7859,82.9726,51854.0
2020-06-12 15:30:00,88.9,90.58,88.83,90.4,232293.0,82.9819,84.5501,82.9166,84.3821,232293.0
2020-06-15 09:30:00,87.58,88.53,87.2,88.11,72618.0,81.7498,82.6365,81.3951,82.2445,72618.0
2020-06-15 10:00:00,88.01,89.08,87.72,88.59,53869.0,82.1512,83.1499,81.8805,82.6925,53869.0
2020-06-15 10:30:00,88.58,89.39,88.42,89.08,44599.0,82.6832,83.4393,82.5339,83.1499,44599.0
2020-06-15 11:00:00,89.1,89.59,88.9,88.91,48461.0,83.1686,83.626,82.9819,82.9912,48461.0
2020-06-15 11:30:00,88.88,89.09,88.51,88.86,110026.0,82.9632,83.1593,82.6179,82.9446,110026.0
2020-06-15 12:00:00,88.76,89.65,88.76,89.48,79220.0,82.8512,83.682,82.8512,83.5233,79220.0
2020-06-15 12:30:00,89.46,90.04,89.35,90.04,28014.0,83.5046,84.046,83.402,84.046,28014.0
2020-06-15 13:00:00,90.02,90.47,89.92,89.97,39970.0,84.0273,84.4474,83.934,83.9807,39970.0
2020-06-15 13:30:00,89.97,90.11,89.55,89.65,38736.0,83.9807,84.1114,83.5886,83.682,38736.0
2020-06-15 14:00:00,89.66,91.38,89.66,91.34,52522.0,83.6913,85.2968,83.6913,85.2595,52522.0
2020-06-15 14:30:00,91.36,91.47,90.55,90.7,67366.0,85.2781,85.3808,84.5221,84.6621,67366.0
2020-06-15 15:00:00,90.69,90.95,90.09,90.09,88450.0,84.6527,84.8954,84.0927,84.0927,88450.0
2020-06-15 15:30:00,90.1,90.78,89.48,90.65,169342.0,84.102,84.7368,83.5233,84.6154,169342.0
2020-06-16 09:30:00,93.64,94.9,93.15,93.31,76089.0,87.4064,88.5825,86.949,87.0983,76089.0
2020-06-16 10:00:00,93.2,94.14,92.99,94.06,63663.0,86.9957,87.8731,86.7996,87.7984,63663.0
2020-06-16 10:30:00,94.05,94.13,91.35,91.35,56699.0,87.7891,87.8637,85.2688,85.2688,56699.0
2020-06-16 11:00:00,90.71,92.13,90.45,91.95,36767.0,84.6714,85.9969,84.4287,85.8289,36767.0
2020-06-16 11:30:00,92.0,92.33,91.65,91.86,37006.0,85.8755,86.1836,85.5488,85.7449,37006.0
2020-06-16 12:00:00,91.91,92.56,91.57,92.42,53527.0,85.7915,86.3983,85.4742,86.2676,53527.0
2020-06-16 12:30:00,92.43,92.93,92.13,92.37,34662.0,86.2769,86.7436,85.9969,86.2209,34662.0
2020-06-16 13:00:00,92.39,92.64,92.28,92.35,31041.0,86.2396,86.4729,86.1369,86.2022,31041.0
2020-06-16 13:30:00,92.28,92.41,91.71,91.93,30175.0,86.1369,86.2582,85.6048,85.8102,30175.0
2020-06-16 14:00:00,91.95,92.45,91.74,92.15,39644.0,85.8289,86.2956,85.6328,86.0156,39644.0
2020-06-16 14:30:00,92.21,92.44,91.87,92.13,38275.0,86.0716,86.2862,85.7542,85.9969,38275.0
2020-06-16 15:00:00,92.05,92.26,91.1,91.55,60723.0,85.9222,86.1182,85.0355,85.4555,60723.0
2020-06-16 15:30:00,91.49,91.92,91.19,91.8,173372.0,85.3995,85.8009,85.1195,85.6889,173372.0
2020-06-17 09:30:00,92.0,92.63,90.45,90.7,142995.0,85.8755,86.4636,84.4287,84.6621,142995.0
2020-06-17 10:00:00,90.65,91.28,90.62,90.75,80782.0,84.6154,85.2035,84.5874,84.7088,80782.0
2020-06-17 10:30:00,90.72,91.39,90.62,91.15,69814.0,84.6807,85.3061,84.5874,85.0821,69814.0
2020-06-17 11:00:00,91.15,91.15,90.3,90.69,62901.0,85.0821,85.0821,84.2887,84.6527,62901.0
2020-06-17 11:30:00,90.63,91.58,90.62,91.57,28873.0,84.5967,85.4835,84.5874,85.4742,28873.0
2020-06-17 12:00:00,91.56,91.67,91.39,91.52,19748.0,85.4648,85.5675,85.3061,85.4275,19748.0
2020-06-17 12:30:00,91.53,92.04,91.53,91.92,33380.0,85.4368,85.9129,85.4368,85.8009,33380.0
2020-06-17 13:00:00,91.92,92.22,91.81,92.17,24281.0,85.8009,86.0809,85.6982,86.0342,24281.0
2020-06-17 13:30:00,92.2,92.44,92.1,92.18,26948.0,86.0622,86.2862,85.9689,86.0436,26948.0
2020-06-17 14:00:00,92.09,92.41,91.94,92.2,40082.0,85.9595,86.2582,85.8195,86.0622,40082.0
2020-06-17 14:30:00,92.17,92.47,92.01,92.01,32375.0,86.0342,86.3143,85.8849,85.8849,32375.0
2020-06-17 15:00:00,92.0,92.06,91.46,91.58,48666.0,85.8755,85.9315,85.3715,85.4835,48666.0
2020-06-17 15:30:00,91.59,91.91,91.37,91.77,178726.0,85.4928,85.7915,85.2875,85.6609,178726.0
2020-06-18 09:30:00,91.48,91.58,90.51,91.25,72329.0,85.3902,85.4835,84.4847,85.1755,72329.0
2020-06-18 10:00:00,91.17,91.58,91.03,91.28,46094.0,85.1008,85.4835,84.9701,85.2035,46094.0
2020-06-18 10:30:00,91.29,91.36,90.57,90.98,53944.0,85.2128,85.2781,84.5407,84.9234,53944.0
2020-06-18 11:00:00,91.0,91.05,90.43,90.66,48094.0,84.9421,84.9888,84.4101,84.6247,48094.0
2020-06-18 11:30:00,90.72,90.92,90.16,90.22,32601.0,84.6807,84.8674,84.158,84.214,32601.0
2020-06-18 12:00:00,90.24,90.56,90.02,90.5,40792.0,84.2327,84.5314,84.0273,84.4754,40792.0
2020-06-18 12:30:00,90.48,90.59,90.0,90.31,32780.0,84.4567,84.5594,84.0087,84.298,32780.0
2020-06-18 13:00:00,90.33,90.55,90.26,90.53,26057.0,84.3167,84.5221,84.2514,84.5034,26057.0
2020-06-18 13:30:00,90.53,90.68,90.42,90.67,20164.0,84.5034,84.6434,84.4007,84.6341,20164.0
2020-06-18 14:00:00,90.66,90.68,90.22,90.53,29904.0,84.6247,84.6434,84.214,84.5034,29904.0
2020-06-18 14:30:00,90.55,90.67,89.83,89.93,42341.0,84.5221,84.6341,83.85,83.9433,42341.0
2020-06-18 15:00:00,89.93,89.97,89.65,89.74,44489.0,83.9433,83.9807,83.682,83.766,44489.0
2020-06-18 15:30:00,89.77,90.2,89.68,90.06,131952.0,83.794,84.1954,83.71,84.0647,131952.0
2020-06-19 09:30:00,92.08,92.16,90.78,90.82,208922.0,85.9502,86.0249,84.7368,84.7741,208922.0
2020-06-19 10:00:00,90.83,91.36,90.81,91.32,36121.0,84.7834,85.2781,84.7648,85.2408,36121.0
2020-06-19 10:30:00,91.29,91.3,90.87,91.19,68494.0,85.2128,85.2221,84.8208,85.1195,68494.0
2020-06-19 11:00:00,91.19,91.35,90.9,91.06,40340.0,85.1195,85.2688,84.8488,84.9981,40340.0
2020-06-19 11:30:00,91.03,91.18,90.76,91.06,30094.0,84.9701,85.1101,84.7181,84.9981,30094.0
2020-06-19 12:00:00,91.08,91.08,89.68,90.02,41174.0,85.0168,85.0168,83.71,84.0273,41174.0
2020-06-19 12:30:00,90.04,90.2,89.74,90.2,26907.0,84.046,84.1954,83.766,84.1954,26907.0
2020-06-19 13:00:00,90.16,90.17,89.41,89.51,29164.0,84.158,84.1674,83.458,83.5513,29164.0
2020-06-19 13:30:00,89.48,89.69,89.19,89.43,47799.0,83.5233,83.7193,83.2526,83.4766,47799.0
2020-06-19 14:00:00,89.43,89.61,89.12,89.26,87236.0,83.4766,83.6446,83.1873,83.3179,87236.0
2020-06-19 14:30:00,89.21,90.07,89.13,90.01,59812.0,83.2713,84.074,83.1966,84.018,59812.0
2020-06-19 15:00:00,89.95,90.28,89.63,90.01,46221.0,83.962,84.27,83.6633,84.018,46221.0
2020-06-19 15:30:00,90.04,90.46,89.29,89.29,261345.0,84.046,84.4381,83.3459,83.3459,261345.0
2020-06-22 09:30:00,89.04,90.75,87.92,89.03,76242.0,83.1126,84.7088,82.0671,83.1033,76242.0
2020-06-22 10:00:00,89.0,90.33,88.95,90.23,63741.0,83.0753,84.3167,83.0286,84.2234,63741.0
2020-06-22 10:30:00,90.24,90.24,89.15,89.22,38570.0,84.2327,84.2327,83.2153,83.2806,38570.0
2020-06-22 11:00:00,89.24,89.84,89.15,89.68,29621.0,83.2993,83.8593,83.2153,83.71,29621.0
2020-06-22 11:30:00,89.71,89.83,89.62,89.76,27020.0,83.738,83.85,83.654,83.7847,27020.0
2020-06-22 12:00:00,89.75,90.41,89.73,90.11,48955.0,83.7753,84.3914,83.7567,84.1114,48955.0
2020-06-22 12:30:00,90.13,90.58,90.07,90.51,34525.0,84.13,84.5501,84.074,84.4847,34525.0
2020-06-22 13:00:00,90.56,90.75,90.42,90.59,45158.0,84.5314,84.7088,84.4007,84.5594,45158.0
2020-06-22 13:30:00,90.61,90.87,90.58,90.75,54115.0,84.5781,84.8208,84.5501,84.7088,54115.0
2020-06-22 14:00:00,90.77,90.77,90.47,90.6,38156.0,84.7274,84.7274,84.4474,84.5687,38156.0
2020-06-22 14:30:00,90.65,91.04,90.53,90.95,40135.0,84.6154,84.9794,84.5034,84.8954,40135.0
2020-06-22 15:00:00,90.93,90.93,89.99,90.1,74917.0,84.8768,84.8768,83.9993,84.102,74917.0
2020-06-22 15:30:00,90.11,90.42,89.98,90.18,158385.0,84.1114,84.4007,83.99,84.1767,158385.0
2020-06-23 09:30:00,91.28,91.44,90.04,90.36,52961.0,85.2035,85.3528,84.046,84.3447,52961.0
2020-06-23 10:00:00,90.31,90.71,90.25,90.71,29077.0,84.298,84.6714,84.242,84.6714,29077.0
2020-06-23 10:30:00,90.76,90.88,89.94,90.01,45942.0,84.7181,84.8301,83.9527,84.018,45942.0
2020-06-23 11:00:00,89.98,90.35,89.84,90.13,37561.0,83.99,84.3354,83.8593,84.13,37561.0
2020-06-23 11:30:00,90.1,90.34,89.91,90.32,35082.0,84.102,84.326,83.9247,84.3074,35082.0
2020-06-23 12:00:00,90.3,90.33,89.99,90.17,30310.0,84.2887,84.3167,83.9993,84.1674,30310.0
2020-06-23 12:30:00,90.2,90.28,90.02,90.25,19598.0,84.1954,84.27,84.0273,84.242,19598.0
2020-06-23 13:00:00,90.23,90.47,90.17,90.39,20486.0,84.2234,84.4474,84.1674,84.3727,20486.0
2020-06-23 13:30:00,90.4,90.67,90.35,90.59,25307.0,84.3821,84.6341,84.3354,84.5594,25307.0
2020-06-23 14:00:00,90.57,90.61,90.27,90.59,39140.0,84.5407,84.5781,84.2607,84.5594,39140.0
2020-06-23 14:30:00,90.62,90.79,90.48,90.63,35513.0,84.5874,84.7461,84.4567,84.5967,35513.0
2020-06-23 15:00:00,90.59,90.76,90.46,90.64,41552.0,84.5594,84.7181,84.4381,84.6061,41552.0
2020-06-23 15:30:00,90.65,90.72,90.02,90.05,131543.0,84.6154,84.6807,84.0273,84.0554,131543.0
2020-06-24 09:30:00,90.43,90.83,88.95,88.97,146697.0,84.4101,84.7834,83.0286,83.0472,146697.0
2020-06-24 10:00:00,88.99,89.05,87.8,88.3,125156.0,83.0659,83.1219,81.9551,82.4218,125156.0
2020-06-24 10:30:00,88.31,88.38,87.35,87.39,73271.0,82.4312,82.4965,81.5351,81.5724,73271.0
2020-06-24 11:00:00,87.36,87.6,86.9,87.16,63299.0,81.5444,81.7684,81.115,81.3577,63299.0
2020-06-24 11:30:00,87.08,87.19,86.45,86.58,152281.0,81.2831,81.3857,80.695,80.8164,152281.0
2020-06-24 12:00:00,86.58,86.86,86.28,86.47,36971.0,80.8164,81.0777,80.5363,80.7137,36971.0
2020-06-24 12:30:00,86.5,87.03,86.41,87.03,52598.0,80.7417,81.2364,80.6577,81.2364,52598.0
2020-06-24 13:00:00,86.99,87.04,86.15,86.15,142900.0,81.1991,81.2457,80.415,80.415,142900.0
2020-06-24 13:30:00,86.17,86.32,86.01,86.21,47300.0,80.4336,80.5737,80.2843,80.471,47300.0
2020-06-24 14:00:00,86.21,86.84,85.98,86.84,57228.0,80.471,81.059,80.2563,81.059,57228.0
2020-06-24 14:30:00,86.79,86.97,86.29,86.33,63376.0,81.0124,81.1804,80.5457,80.583,63376.0
2020-06-24 15:00:00,86.36,86.88,86.19,86.44,74006.0,80.611,81.0964,80.4523,80.6857,74006.0
2020-06-24 15:30:00,86.42,86.7,85.98,86.04,198102.0,80.667,80.9284,80.2563,80.3123,198102.0
2020-06-25 09:30:00,85.82,85.82,84.17,84.67,182745.0,80.1069,80.1069,78.5668,79.0335,182745.0
2020-06-25 10:00:00,84.65,85.65,84.65,85.48,495109.0,79.0148,79.9483,79.0148,79.7896,495109.0
2020-06-25 10:30:00,85.48,85.68,84.81,85.13,76535.0,79.7896,79.9763,79.1642,79.4629,76535.0
2020-06-25 11:00:00,85.11,85.26,84.27,84.87,111303.0,79.4442,79.5842,78.6601,79.2202,111303.0
2020-06-25 11:30:00,84.98,85.01,84.28,84.59,74593.0,79.3229,79.3509,78.6695,78.9588,74593.0
2020-06-25 12:00:00,84.57,85.0,84.56,84.83,52719.0,78.9402,79.3415,78.9308,79.1828,52719.0
2020-06-25 12:30:00,84.84,85.43,84.65,85.0,450823.0,79.1922,79.7429,79.0148,79.3415,450823.0
2020-06-25 13:00:00,85.0,85.2,84.93,85.12,97439.0,79.3415,79.5282,79.2762,79.4535,97439.0
2020-06-25 13:30:00,85.09,85.11,84.85,85.11,62985.0,79.4255,79.4442,79.2015,79.4442,62985.0
2020-06-25 14:00:00,85.13,85.42,85.0,85.28,92540.0,79.4629,79.7336,79.3415,79.6029,92540.0
2020-06-25 14:30:00,85.26,85.41,85.11,85.29,309310.0,79.5842,79.7242,79.4442,79.6122,309310.0
2020-06-25 15:00:00,85.26,85.82,85.16,85.72,313266.0,79.5842,80.1069,79.4909,80.0136,313266.0
2020-06-25 15:30:00,85.73,85.93,85.4,85.82,485825.0,80.0229,80.2096,79.7149,80.1069,485825.0
2020-06-26 09:30:00,85.8,86.46,85.39,86.25,166197.0,80.0883,80.7043,79.7056,80.5083,166197.0
2020-06-26 10:00:00,86.31,86.38,85.27,85.53,66063.0,80.5643,80.6297,79.5936,79.8362,66063.0
2020-06-26 10:30:00,85.53,85.79,84.94,85.29,41361.0,79.8362,80.0789,79.2855,79.6122,41361.0
2020-06-26 11:00:00,85.3,85.5,84.89,85.17,84003.0,79.6216,79.8082,79.2389,79.5002,84003.0
2020-06-26 11:30:00,85.22,85.49,84.92,85.47,102401.0,79.5469,79.7989,79.2669,79.7802,102401.0
2020-06-26 12:00:00,85.45,85.79,85.14,85.62,61430.0,79.7616,80.0789,79.4722,79.9203,61430.0
2020-06-26 12:30:00,85.6,85.72,85.12,85.4,94887.0,79.9016,80.0136,79.4535,79.7149,94887.0
2020-06-26 13:00:00,85.36,85.45,85.18,85.38,148625.0,79.6776,79.7616,79.5095,79.6962,148625.0
2020-06-26 13:30:00,85.36,85.44,85.12,85.38,78274.0,79.6776,79.7522,79.4535,79.6962,78274.0
2020-06-26 14:00:00,85.41,85.43,85.0,85.17,116695.0,79.7242,79.7429,79.3415,79.5002,116695.0
2020-06-26 14:30:00,85.21,85.32,84.7,84.74,161139.0,79.5376,79.6402,79.0615,79.0988,161139.0
2020-06-26 15:00:00,84.76,84.96,84.58,84.84,144600.0,79.1175,79.3042,78.9495,79.1922,144600.0
2020-06-26 15:30:00,84.84,85.57,84.3,84.64,850650.0,79.1922,79.8736,78.6881,79.0055,850650.0
2020-06-29 09:30:00,85.56,86.7,85.42,86.48,91553.0,79.8643,80.9284,79.7336,80.723,91553.0
2020-06-29 10:00:00,86.49,87.15,86.15,87.15,98669.0,80.7323,81.3484,80.415,81.3484,98669.0
2020-06-29 10:30:00,87.21,87.88,87.09,87.73,95988.0,81.4044,82.0298,81.2924,81.8898,95988.0
2020-06-29 11:00:00,87.73,88.0,87.68,87.98,83634.0,81.8898,82.1418,81.8431,82.1232,83634.0
2020-06-29 11:30:00,87.98,88.0,87.56,87.89,48210.0,82.1232,82.1418,81.7311,82.0391,48210.0
2020-06-29 12:00:00,87.9,89.02,87.9,89.02,90950.0,82.0485,83.0939,82.0485,83.0939,90950.0
2020-06-29 12:30:00,89.05,89.22,88.58,88.63,79376.0,83.1219,83.2806,82.6832,82.7299,79376.0
2020-06-29 13:00:00,88.63,88.89,88.54,88.88,57258.0,82.7299,82.9726,82.6459,82.9632,57258.0
2020-06-29 13:30:00,88.9,89.11,88.71,88.81,57884.0,82.9819,83.1779,82.8046,82.8979,57884.0
2020-06-29 14:00:00,88.83,88.97,88.57,88.68,75695.0,82.9166,83.0472,82.6739,82.7766,75695.0
2020-06-29 14:30:00,88.69,88.96,88.69,88.85,69060.0,82.7859,83.0379,82.7859,82.9352,69060.0
2020-06-29 15:00:00,88.85,88.92,88.35,88.84,159914.0,82.9352,83.0006,82.4685,82.9259,159914.0
2020-06-29 15:30:00,88.81,89.23,88.57,89.21,324378.0,82.8979,83.2899,82.6739,83.2713,324378.0
2020-06-30 09:30:00,88.55,89.4,88.27,88.42,40977.0,82.6552,83.4486,82.3938,82.5339,40977.0
2020-06-30 10:00:00,88.43,88.63,88.26,88.36,36316.0,82.5432,82.7299,82.3845,82.4779,36316.0
2020-06-30 10:30:00,88.4,88.78,88.02,88.58,78051.0,82.5152,82.8699,82.1605,82.6832,78051.0
2020-06-30 11:00:00,88.6,89.26,88.56,89.08,73395.0,82.7019,83.3179,82.6645,83.1499,73395.0
2020-06-30 11:30:00,89.07,89.08,88.51,88.74,65548.0,83.1406,83.1499,82.6179,82.8326,65548.0
2020-06-30 12:00:00,88.75,88.93,88.67,88.78,94515.0,82.8419,83.0099,82.7672,82.8699,94515.0
2020-06-30 12:30:00,88.76,88.89,88.24,88.24,54636.0,82.8512,82.9726,82.3658,82.3658,54636.0
2020-06-30 13:00:00,88.27,88.36,88.14,88.28,50197.0,82.3938,82.4779,82.2725,82.4032,50197.0
2020-06-30 13:30:00,88.28,88.31,88.05,88.18,53906.0,82.4032,82.4312,82.1885,82.3098,53906.0
2020-06-30 14:00:00,88.19,88.57,88.0,88.5,51257.0,82.3192,82.6739,82.1418,82.6085,51257.0
2020-06-30 14:30:00,88.5,88.86,88.37,88.79,47711.0,82.6085,82.9446,82.4872,82.8792,47711.0
2020-06-30 15:00:00,88.8,88.95,88.5,88.72,54676.0,82.8886,83.0286,82.6085,82.8139,54676.0
2020-06-30 15:30:00,88.72,89.57,88.7,88.93,212079.0,82.8139,83.6073,82.7952,83.0099,212079.0
2020-07-01 09:30:00,89.5,89.89,88.87,89.4,56230.0,83.542,83.906,82.9539,83.4486,56230.0
2020-07-01 10:00:00,89.56,90.51,89.48,89.97,71137.0,83.598,84.4847,83.5233,83.9807,71137.0
2020-07-01 10:30:00,90.05,90.2,89.05,89.51,43265.0,84.0554,84.1954,83.1219,83.5513,43265.0
2020-07-01 11:00:00,89.46,89.5,88.21,88.21,50012.0,83.5046,83.542,82.3378,82.3378,50012.0
2020-07-01 11:30:00,88.32,88.83,88.29,88.81,33882.0,82.4405,82.9166,82.4125,82.8979,33882.0
2020-07-01 12:00:00,88.81,89.29,88.66,89.25,32575.0,82.8979,83.3459,82.7579,83.3086,32575.0
2020-07-01 12:30:00,89.3,89.43,88.99,89.23,29135.0,83.3553,83.4766,83.0659,83.2899,29135.0
2020-07-01 13:00:00,89.27,89.29,88.88,89.02,27518.0,83.3273,83.3459,82.9632,83.0939,27518.0
2020-07-01 13:30:00,89.0,89.11,88.76,88.87,31538.0,83.0753,83.1779,82.8512,82.9539,31538.0
2020-07-01 14:00:00,88.87,89.14,88.87,89.01,46403.0,82.9539,83.2059,82.9539,83.0846,46403.0
2020-07-01 14:30:00,89.06,89.19,88.93,89.17,60078.0,83.1313,83.2526,83.0099,83.2339,60078.0
2020-07-01 15:00:00,89.17,89.54,89.15,89.49,80299.0,83.2339,83.5793,83.2153,83.5326,80299.0
2020-07-01 15:30:00,89.51,89.62,88.58,88.86,246084.0,83.5513,83.654,82.6832,82.9446,246084.0
2020-07-02 09:30:00,90.57,91.74,90.54,91.73,56557.0,84.5407,85.6328,84.5127,85.6235,56557.0
2020-07-02 10:00:00,91.79,92.02,91.05,91.1,41180.0,85.6795,85.8942,84.9888,85.0355,41180.0
2020-07-02 10:30:00,91.1,91.49,90.36,90.38,39294.0,85.0355,85.3995,84.3447,84.3634,39294.0
2020-07-02 11:00:00,90.37,90.82,90.04,90.82,35417.0,84.354,84.7741,84.046,84.7741,35417.0
2020-07-02 11:30:00,90.83,91.1,90.77,90.92,56072.0,84.7834,85.0355,84.7274,84.8674,56072.0
2020-07-02 12:00:00,90.89,90.89,90.51,90.81,21147.0,84.8394,84.8394,84.4847,84.7648,21147.0
2020-07-02 12:30:00,90.78,90.83,90.56,90.73,22071.0,84.7368,84.7834,84.5314,84.6901,22071.0
2020-07-02 13:00:00,90.71,90.85,90.56,90.75,25881.0,84.6714,84.8021,84.5314,84.7088,25881.0
2020-07-02 13:30:00,90.74,91.13,90.71,90.96,31705.0,84.6994,85.0635,84.6714,84.9048,31705.0
2020-07-02 14:00:00,90.98,91.09,90.75,91.0,42279.0,84.9234,85.0261,84.7088,84.9421,42279.0
2020-07-02 14:30:00,91.02,91.29,91.0,91.23,73105.0,84.9608,85.2128,84.9421,85.1568,73105.0
2020-07-02 15:00:00,91.22,91.24,90.94,91.02,77062.0,85.1475,85.1661,84.8861,84.9608,77062.0
2020-07-02 15:30:00,91.01,91.13,90.44,90.55,313048.0,84.9514,85.0635,84.4194,84.5221,313048.0
2020-07-06 09:30:00,92.0,93.0,91.75,92.53,74718.0,85.8755,86.809,85.6422,86.3703,74718.0
2020-07-06 10:00:00,92.5,92.62,91.44,91.66,45117.0,86.3423,86.4543,85.3528,85.5582,45117.0
2020-07-06 10:30:00,91.73,91.91,91.5,91.7,75753.0,85.6235,85.7915,85.4088,85.5955,75753.0
2020-07-06 11:00:00,91.66,91.89,91.53,91.8,109573.0,85.5582,85.7729,85.4368,85.6889,109573.0
2020-07-06 11:30:00,91.79,91.79,91.2,91.22,34642.0,85.6795,85.6795,85.1288,85.1475,34642.0
2020-07-06 12:00:00,91.2,91.61,91.15,91.57,36023.0,85.1288,85.5115,85.0821,85.4742,36023.0
2020-07-06 12:30:00,91.55,92.08,91.49,91.98,82623.0,85.4555,85.9502,85.3995,85.8569,82623.0
2020-07-06 13:00:00,91.99,92.02,91.56,91.73,62004.0,85.8662,85.8942,85.4648,85.6235,62004.0
2020-07-06 13:30:00,91.75,92.06,91.62,92.05,36945.0,85.6422,85.9315,85.5208,85.9222,36945.0
2020-07-06 14:00:00,92.01,92.05,91.66,91.78,44346.0,85.8849,85.9222,85.5582,85.6702,44346.0
2020-07-06 14:30:00,91.77,91.77,91.37,91.5,46243.0,85.6609,85.6609,85.2875,85.4088,46243.0
2020-07-06 15:00:00,91.56,91.94,91.51,91.94,45044.0,85.4648,85.8195,85.4182,85.8195,45044.0
2020-07-06 15:30:00,91.9,92.57,91.75,92.54,227288.0,85.7822,86.4076,85.6422,86.3796,227288.0
2020-07-07 09:30:00,92.04,92.56,91.51,92.07,83052.0,85.9129,86.3983,85.4182,85.9409,83052.0
2020-07-07 10:00:00,92.08,92.73,91.96,92.05,63764.0,85.9502,86.5569,85.8382,85.9222,63764.0
2020-07-07 10:30:00,92.06,92.09,91.37,92.02,43408.0,85.9315,85.9595,85.2875,85.8942,43408.0
2020-07-07 11:00:00,91.93,92.43,91.9,92.29,43644.0,85.8102,86.2769,85.7822,86.1462,43644.0
2020-07-07 11:30:00,92.31,92.33,91.91,92.09,42612.0,86.1649,86.1836,85.7915,85.9595,42612.0
2020-07-07 12:00:00,92.08,92.41,91.98,92.3,51813.0,85.9502,86.2582,85.8569,86.1556,51813.0
2020-07-07 12:30:00,92.33,92.46,92.22,92.46,86074.0,86.1836,86.3049,86.0809,86.3049,86074.0
2020-07-07 13:00:00,92.44,92.45,92.16,92.32,55849.0,86.2862,86.2956,86.0249,86.1742,55849.0
2020-07-07 13:30:00,92.3,92.38,92.13,92.36,47204.0,86.1556,86.2302,85.9969,86.2116,47204.0
2020-07-07 14:00:00,92.34,92.4,92.18,92.28,78304.0,86.1929,86.2489,86.0436,86.1369,78304.0
2020-07-07 14:30:00,92.26,92.28,91.71,92.0,182114.0,86.1182,86.1369,85.6048,85.8755,182114.0
2020-07-07 15:00:00,92.0,92.01,91.53,91.62,80334.0,85.8755,85.8849,85.4368,85.5208,80334.0
2020-07-07 15:30:00,91.62,91.66,91.23,91.39,265774.0,85.5208,85.5582,85.1568,85.3061,265774.0
2020-07-08 09:30:00,92.0,92.69,91.67,92.41,76162.0,85.8755,86.5196,85.5675,86.2582,76162.0
2020-07-08 10:00:00,92.37,92.46,91.62,91.67,42154.0,86.2209,86.3049,85.5208,85.5675,42154.0
2020-07-08 10:30:00,91.67,91.77,91.17,91.52,36781.0,85.5675,85.6609,85.1008,85.4275,36781.0
2020-07-08 11:00:00,91.46,91.5,91.11,91.43,77242.0,85.3715,85.4088,85.0448,85.3435,77242.0
2020-07-08 11:30:00,91.44,91.9,91.42,91.64,66661.0,85.3528,85.7822,85.3342,85.5395,66661.0
2020-07-08 12:00:00,91.65,91.86,91.27,91.39,60609.0,85.5488,85.7449,85.1941,85.3061,60609.0
2020-07-08 12:30:00,91.41,91.83,91.13,91.8,58436.0,85.3248,85.7169,85.0635,85.6889,58436.0
2020-07-08 13:00:00,91.83,91.88,91.42,91.54,46133.0,85.7169,85.7635,85.3342,85.4462,46133.0
2020-07-08 13:30:00,91.54,91.84,91.48,91.69,56998.0,85.4462,85.7262,85.3902,85.5862,56998.0
2020-07-08 14:00:00,91.65,91.85,91.58,91.67,39680.0,85.5488,85.7355,85.4835,85.5675,39680.0
2020-07-08 14:30:00,91.68,91.7,91.38,91.65,49268.0,85.5768,85.5955,85.2968,85.5488,49268.0
2020-07-08 15:00:00,91.68,92.45,91.54,92.3,66199.0,85.5768,86.2956,85.4462,86.1556,66199.0
2020-07-08 15:30:00,92.3,92.4,92.01,92.08,182772.0,86.1556,86.2489,85.8849,85.9502,182772.0
2020-07-09 09:30:00,91.9,92.26,91.25,91.79,43005.0,85.7822,86.1182,85.1755,85.6795,43005.0
2020-07-09 10:00:00,91.73,92.06,91.06,91.29,41882.0,85.6235,85.9315,84.9981,85.2128,41882.0
2020-07-09 10:30:00,91.27,91.35,90.36,90.53,43912.0,85.1941,85.2688,84.3447,84.5034,43912.0
2020-07-09 11:00:00,90.46,90.83,89.71,90.17,47909.0,84.4381,84.7834,83.738,84.1674,47909.0
2020-07-09 11:30:00,90.24,90.24,89.58,90.08,38293.0,84.2327,84.2327,83.6166,84.0834,38293.0
2020-07-09 12:00:00,90.08,90.55,90.08,90.23,26542.0,84.0834,84.5221,84.0834,84.2234,26542.0
2020-07-09 12:30:00,90.25,90.26,89.84,89.98,34412.0,84.242,84.2514,83.8593,83.99,34412.0
2020-07-09 13:00:00,89.97,90.55,89.86,90.55,36437.0,83.9807,84.5221,83.878,84.5221,36437.0
2020-07-09 13:30:00,90.52,90.78,90.35,90.46,36620.0,84.4941,84.7368,84.3354,84.4381,36620.0
2020-07-09 14:00:00,90.44,90.96,90.36,90.85,46341.0,84.4194,84.9048,84.3447,84.8021,46341.0
2020-07-09 14:30:00,90.85,91.12,90.7,90.95,85481.0,84.8021,85.0541,84.6621,84.8954,85481.0
2020-07-09 15:00:00,90.99,91.11,90.73,90.78,149131.0,84.9328,85.0448,84.6901,84.7368,149131.0
2020-07-09 15:30:00,90.78,90.86,90.29,90.3,317560.0,84.7368,84.8114,84.2794,84.2887,317560.0
2020-07-10 09:30:00,90.41,91.28,90.3,90.62,54322.0,84.3914,85.2035,84.2887,84.5874,54322.0
2020-07-10 10:00:00,90.59,90.61,89.76,90.26,45528.0,84.5594,84.5781,83.7847,84.2514,45528.0
2020-07-10 10:30:00,90.22,90.88,90.19,90.53,58670.0,84.214,84.8301,84.186,84.5034,58670.0
2020-07-10 11:00:00,90.54,90.84,90.49,90.6,55954.0,84.5127,84.7928,84.4661,84.5687,55954.0
2020-07-10 11:30:00,90.61,90.76,90.43,90.66,38093.0,84.5781,84.7181,84.4101,84.6247,38093.0
2020-07-10 12:00:00,90.68,90.94,90.31,90.31,36972.0,84.6434,84.8861,84.298,84.298,36972.0
2020-07-10 12:30:00,90.31,90.56,90.18,90.52,33755.0,84.298,84.5314,84.1767,84.4941,33755.0
2020-07-10 13:00:00,90.48,90.62,90.42,90.58,27197.0,84.4567,84.5874,84.4007,84.5501,27197.0
2020-07-10 13:30:00,90.59,91.32,90.59,91.2,130125.0,84.5594,85.2408,84.5594,85.1288,130125.0
2020-07-10 14:00:00,91.2,91.24,90.94,90.97,35233.0,85.1288,85.1661,84.8861,84.9141,35233.0
2020-07-10 14:30:00,90.95,91.2,90.92,91.04,47962.0,84.8954,85.1288,84.8674,84.9794,47962.0
2020-07-10 15:00:00,91.02,91.34,90.92,91.31,68158.0,84.9608,85.2595,84.8674,85.2315,68158.0
2020-07-10 15:30:00,91.32,91.69,91.2,91.63,139735.0,85.2408,85.5862,85.1288,85.5302,139735.0
2020-07-13 09:30:00,92.12,92.63,90.75,90.95,85639.0,85.9876,86.4636,84.7088,84.8954,85639.0
2020-07-13 10:00:00,91.04,92.45,90.92,92.45,55038.0,84.9794,86.2956,84.8674,86.2956,55038.0
2020-07-13 10:30:00,92.45,92.82,92.21,92.71,52992.0,86.2956,86.641,86.0716,86.5383,52992.0
2020-07-13 11:00:00,92.68,92.9,92.39,92.88,29139.0,86.5103,86.7156,86.2396,86.697,29139.0
2020-07-13 11:30:00,92.9,92.94,92.6,92.66,39155.0,86.7156,86.753,86.4356,86.4916,39155.0
2020-07-13 12:00:00,92.65,92.84,92.53,92.78,40289.0,86.4823,86.6596,86.3703,86.6036,40289.0
2020-07-13 12:30:00,92.82,93.38,92.8,93.38,41172.0,86.641,87.1637,86.6223,87.1637,41172.0
2020-07-13 13:00:00,93.38,93.63,93.25,93.47,33791.0,87.1637,87.397,87.0423,87.2477,33791.0
2020-07-13 13:30:00,93.48,93.84,93.48,93.53,41587.0,87.257,87.5931,87.257,87.3037,41587.0
2020-07-13 14:00:00,93.51,93.56,93.23,93.33,37234.0,87.285,87.3317,87.0237,87.117,37234.0
2020-07-13 14:30:00,93.36,93.61,93.2,93.58,36563.0,87.145,87.3784,86.9957,87.3504,36563.0
2020-07-13 15:00:00,93.6,93.6,92.5,92.5,158837.0,87.369,87.369,86.3423,86.3423,158837.0
2020-07-13 15:30:00,92.47,92.67,91.91,92.1,235578.0,86.3143,86.5009,85.7915,85.9689,235578.0
2020-07-14 09:30:00,92.43,93.08,91.53,93.04,66435.0,86.2769,86.8836,85.4368,86.8463,66435.0
2020-07-14 10:00:00,93.08,93.91,92.5,93.84,45780.0,86.8836,87.6584,86.3423,87.5931,45780.0
2020-07-14 10:30:00,93.84,94.19,93.72,94.05,57235.0,87.5931,87.9198,87.481,87.7891,57235.0
2020-07-14 11:00:00,94.12,94.75,93.98,94.44,62686.0,87.8544,88.4425,87.7237,88.1531,62686.0
2020-07-14 11:30:00,94.41,94.99,94.38,94.98,57389.0,88.1251,88.6665,88.0971,88.6572,57389.0
2020-07-14 12:00:00,94.97,95.25,94.74,95.12,111435.0,88.6478,88.9092,88.4331,88.7878,111435.0
2020-07-14 12:30:00,95.13,95.59,95.13,95.54,170381.0,88.7972,89.2266,88.7972,89.1799,170381.0
2020-07-14 13:00:00,95.55,95.57,95.23,95.23,104929.0,89.1892,89.2079,88.8905,88.8905,104929.0
2020-07-14 13:30:00,95.22,95.99,95.1,95.44,110704.0,88.8812,89.5999,88.7692,89.0865,110704.0
2020-07-14 14:00:00,95.46,95.93,95.36,95.64,58158.0,89.1052,89.5439,89.0119,89.2732,58158.0
2020-07-14 14:30:00,95.67,96.17,95.49,96.16,63437.0,89.3012,89.7679,89.1332,89.7586,63437.0
2020-07-14 15:00:00,96.16,96.72,96.05,96.63,189746.0,89.7586,90.2813,89.6559,90.1973,189746.0
2020-07-14 15:30:00,96.64,97.55,96.58,97.52,446368.0,90.2067,91.0561,90.1506,91.0281,446368.0
2020-07-15 09:30:00,99.92,101.15,99.73,100.79,258078.0,93.2683,94.4164,93.091,94.0804,258078.0
2020-07-15 10:00:00,100.86,101.23,100.17,101.15,225025.0,94.1457,94.4911,93.5017,94.4164,225025.0
2020-07-15 10:30:00,101.15,101.71,101.02,101.48,183660.0,94.4164,94.9391,94.2951,94.7245,183660.0
2020-07-15 11:00:00,101.5,101.65,100.88,101.07,89984.0,94.7431,94.8831,94.1644,94.3417,89984.0
2020-07-15 11:30:00,101.04,101.51,100.79,101.14,88824.0,94.3137,94.7525,94.0804,94.4071,88824.0
2020-07-15 12:00:00,101.14,101.59,100.9,101.45,119615.0,94.4071,94.8271,94.1831,94.6965,119615.0
2020-07-15 12:30:00,101.43,101.49,100.85,101.32,59227.0,94.6778,94.7338,94.1364,94.5751,59227.0
2020-07-15 13:00:00,101.32,101.71,101.26,101.41,86842.0,94.5751,94.9391,94.5191,94.6591,86842.0
2020-07-15 13:30:00,101.4,101.68,101.2,101.38,65382.0,94.6498,94.9111,94.4631,94.6311,65382.0
2020-07-15 14:00:00,101.36,101.61,101.01,101.1,77091.0,94.6124,94.8458,94.2857,94.3698,77091.0
2020-07-15 14:30:00,101.12,101.37,100.78,100.8,95526.0,94.3884,94.6218,94.0711,94.0897,95526.0
2020-07-15 15:00:00,100.82,101.1,100.78,101.06,99147.0,94.1084,94.3698,94.0711,94.3324,99147.0
2020-07-15 15:30:00,101.05,101.71,100.87,100.89,343145.0,94.3231,94.9391,94.1551,94.1737,343145.0
2020-07-16 09:30:00,100.97,101.59,100.03,101.17,69043.0,94.2484,94.8271,93.371,94.4351,69043.0
2020-07-16 10:00:00,101.27,102.88,101.27,102.67,94388.0,94.5284,96.0313,94.5284,95.8352,94388.0
2020-07-16 10:30:00,102.69,103.03,102.53,102.8,85010.0,95.8539,96.1713,95.7046,95.9566,85010.0
2020-07-16 11:00:00,102.73,103.39,102.73,102.83,61894.0,95.8912,96.5073,95.8912,95.9846,61894.0
2020-07-16 11:30:00,102.78,103.32,102.11,102.15,71835.0,95.9379,96.442,95.3125,95.3499,71835.0
2020-07-16 12:00:00,102.15,102.38,102.08,102.29,44184.0,95.3499,95.5645,95.2845,95.4805,44184.0
2020-07-16 12:30:00,102.34,102.43,101.78,101.89,72197.0,95.5272,95.6112,95.0045,95.1072,72197.0
2020-07-16 13:00:00,101.87,102.23,101.77,102.23,41258.0,95.0885,95.4245,94.9951,95.4245,41258.0
2020-07-16 13:30:00,102.21,102.22,101.8,101.96,35817.0,95.4059,95.4152,95.0232,95.1725,35817.0
2020-07-16 14:00:00,101.94,102.02,101.52,101.58,33371.0,95.1538,95.2285,94.7618,94.8178,33371.0
2020-07-16 14:30:00,101.58,101.76,101.24,101.31,59543.0,94.8178,94.9858,94.5004,94.5658,59543.0
2020-07-16 15:00:00,101.36,101.9,101.19,101.9,67644.0,94.6124,95.1165,94.4538,95.1165,67644.0
2020-07-16 15:30:00,101.89,102.4,101.81,102.02,273837.0,95.1072,95.5832,95.0325,95.2285,273837.0
2020-07-17 09:30:00,102.06,102.58,101.48,101.63,126423.0,95.2658,95.7512,94.7245,94.8645,126423.0
2020-07-17 10:00:00,101.58,102.1,101.38,101.7,79618.0,94.8178,95.3032,94.6311,94.9298,79618.0
2020-07-17 10:30:00,101.68,102.13,101.65,102.08,86424.0,94.9111,95.3312,94.8831,95.2845,86424.0
2020-07-17 11:00:00,102.12,102.31,101.89,101.92,58348.0,95.3218,95.4992,95.1072,95.1352,58348.0
2020-07-17 11:30:00,101.93,102.3,101.86,102.25,42186.0,95.1445,95.4899,95.0792,95.4432,42186.0
2020-07-17 12:00:00,102.26,102.59,102.11,102.52,66107.0,95.4525,95.7606,95.3125,95.6952,66107.0
2020-07-17 12:30:00,102.53,102.66,102.33,102.33,36158.0,95.7046,95.8259,95.5179,95.5179,36158.0
2020-07-17 13:00:00,102.35,102.62,102.32,102.41,42283.0,95.5365,95.7886,95.5085,95.5925,42283.0
2020-07-17 13:30:00,102.43,102.64,102.26,102.59,42915.0,95.6112,95.8072,95.4525,95.7606,42915.0
2020-07-17 14:00:00,102.57,102.75,102.5,102.6,45673.0,95.7419,95.9099,95.6766,95.7699,45673.0
2020-07-17 14:30:00,102.63,102.63,102.44,102.45,51663.0,95.7979,95.7979,95.6205,95.6299,51663.0
2020-07-17 15:00:00,102.45,102.56,102.22,102.5,70511.0,95.6299,95.7326,95.4152,95.6766,70511.0
2020-07-17 15:30:00,102.5,102.74,102.15,102.44,371777.0,95.6766,95.9006,95.3499,95.6205,371777.0
2020-07-20 09:30:00,102.0,103.12,101.76,102.48,128529.0,95.2098,96.2553,94.9858,95.6579,128529.0
2020-07-20 10:00:00,102.48,102.96,102.16,102.45,66971.0,95.6579,96.1059,95.3592,95.6299,66971.0
2020-07-20 10:30:00,102.46,102.7,102.4,102.59,64918.0,95.6392,95.8632,95.5832,95.7606,64918.0
2020-07-20 11:00:00,102.59,102.89,102.49,102.79,37478.0,95.7606,96.0406,95.6672,95.9472,37478.0
2020-07-20 11:30:00,102.75,102.97,102.69,102.71,32658.0,95.9099,96.1153,95.8539,95.8726,32658.0
2020-07-20 12:00:00,102.72,103.04,102.58,102.84,39479.0,95.8819,96.1806,95.7512,95.9939,39479.0
2020-07-20 12:30:00,102.82,102.99,102.72,102.96,25024.0,95.9752,96.1339,95.8819,96.1059,25024.0
2020-07-20 13:00:00,102.93,102.95,102.33,102.87,76855.0,96.0779,96.0966,95.5179,96.0219,76855.0
2020-07-20 13:30:00,102.88,103.45,102.88,103.39,53863.0,96.0313,96.5633,96.0313,96.5073,53863.0
2020-07-20 14:00:00,103.42,103.42,102.96,103.21,47439.0,96.5353,96.5353,96.1059,96.3393,47439.0
2020-07-20 14:30:00,103.21,103.72,103.2,103.62,146631.0,96.3393,96.8153,96.33,96.722,146631.0
2020-07-20 15:00:00,103.62,103.81,103.43,103.75,92477.0,96.722,96.8993,96.5446,96.8433,92477.0
2020-07-20 15:30:00,103.76,103.85,103.42,103.43,209993.0,96.8527,96.9367,96.5353,96.5446,209993.0
2020-07-21 09:30:00,104.57,105.28,103.99,104.42,84661.0,97.6088,98.2715,97.0674,97.4687,84661.0
2020-07-21 10:00:00,104.45,104.72,103.88,104.04,104672.0,97.4967,97.7488,96.9647,97.114,104672.0
2020-07-21 10:30:00,104.06,104.71,104.01,104.56,46651.0,97.1327,97.7394,97.086,97.5994,46651.0
2020-07-21 11:00:00,104.56,104.74,104.36,104.63,43543.0,97.5994,97.7674,97.4127,97.6648,43543.0
2020-07-21 11:30:00,104.63,104.8,104.28,104.73,61442.0,97.6648,97.8234,97.3381,97.7581,61442.0
2020-07-21 12:00:00,104.77,105.34,104.73,105.32,65919.0,97.7954,98.3275,97.7581,98.3088,65919.0
2020-07-21 12:30:00,105.32,105.33,104.98,105.2,139571.0,98.3088,98.3182,97.9915,98.1968,139571.0
2020-07-21 13:00:00,105.18,105.32,104.97,105.18,55106.0,98.1781,98.3088,97.9821,98.1781,55106.0
2020-07-21 13:30:00,105.17,105.43,105.07,105.18,81820.0,98.1688,98.4115,98.0755,98.1781,81820.0
2020-07-21 14:00:00,105.16,105.31,105.09,105.26,73939.0,98.1595,98.2995,98.0941,98.2528,73939.0
2020-07-21 14:30:00,105.28,105.69,105.15,105.58,96863.0,98.2715,98.6542,98.1501,98.5515,96863.0
2020-07-21 15:00:00,105.56,105.62,105.31,105.43,89813.0,98.5328,98.5889,98.2995,98.4115,89813.0
2020-07-21 15:30:00,105.42,105.74,105.35,105.45,371093.0,98.4022,98.7009,98.3368,98.4302,371093.0
2020-07-22 09:30:00,105.35,106.39,105.0,105.83,37990.0,98.3368,99.3076,98.0101,98.7849,37990.0
2020-07-22 10:00:00,105.83,106.05,105.55,105.91,41454.0,98.7849,98.9902,98.5235,98.8595,41454.0
2020-07-22 10:30:00,105.9,106.35,105.8,106.16,52343.0,98.8502,99.2703,98.7569,99.0929,52343.0
2020-07-22 11:00:00,106.19,106.41,105.86,105.89,83505.0,99.1209,99.3263,98.8129,98.8409,83505.0
2020-07-22 11:30:00,105.81,106.13,105.75,105.84,99937.0,98.7662,99.0649,98.7102,98.7942,99937.0
2020-07-22 12:00:00,105.89,105.97,105.6,105.66,65639.0,98.8409,98.9156,98.5702,98.6262,65639.0
2020-07-22 12:30:00,105.63,105.89,105.6,105.7,64589.0,98.5982,98.8409,98.5702,98.6635,64589.0
2020-07-22 13:00:00,105.72,105.81,105.58,105.81,58462.0,98.6822,98.7662,98.5515,98.7662,58462.0
2020-07-22 13:30:00,105.8,105.85,105.46,105.46,55555.0,98.7569,98.8035,98.4395,98.4395,55555.0
2020-07-22 14:00:00,105.46,105.8,105.43,105.69,60741.0,98.4395,98.7569,98.4115,98.6542,60741.0
2020-07-22 14:30:00,105.68,105.74,105.58,105.69,57860.0,98.6449,98.7009,98.5515,98.6542,57860.0
2020-07-22 15:00:00,105.69,106.14,105.66,106.08,61978.0,98.6542,99.0742,98.6262,99.0182,61978.0
2020-07-22 15:30:00,106.1,106.32,106.07,106.17,226993.0,99.0369,99.2423,99.0089,99.1022,226993.0
2020-07-23 09:30:00,105.75,106.23,105.26,105.65,106507.0,98.7102,99.1582,98.2528,98.6169,106507.0
2020-07-23 10:00:00,105.65,105.7,104.98,105.27,95622.0,98.6169,98.6635,97.9915,98.2622,95622.0
2020-07-23 10:30:00,105.27,105.56,105.24,105.44,55463.0,98.2622,98.5328,98.2341,98.4208,55463.0
2020-07-23 11:00:00,105.44,106.22,105.44,106.18,33216.0,98.4208,99.1489,98.4208,99.1116,33216.0
2020-07-23 11:30:00,106.17,106.35,106.04,106.25,40925.0,99.1022,99.2703,98.9809,99.1769,40925.0
2020-07-23 12:00:00,106.25,106.32,105.97,106.3,47246.0,99.1769,99.2423,98.9156,99.2236,47246.0
2020-07-23 12:30:00,106.31,106.6,106.1,106.1,35901.0,99.2329,99.5036,99.0369,99.0369,35901.0
2020-07-23 13:00:00,106.09,106.34,105.98,106.09,63369.0,99.0276,99.2609,98.9249,99.0276,63369.0
2020-07-23 13:30:00,106.08,106.19,105.5,105.72,66018.0,99.0182,99.1209,98.4768,98.6822,66018.0
2020-07-23 14:00:00,105.71,105.75,105.13,105.44,85433.0,98.6729,98.7102,98.1315,98.4208,85433.0
2020-07-23 14:30:00,105.48,105.69,105.08,105.5,91774.0,98.4582,98.6542,98.0848,98.4768,91774.0
2020-07-23 15:00:00,105.51,105.67,105.19,105.36,63552.0,98.4862,98.6355,98.1875,98.3462,63552.0
2020-07-23 15:30:00,105.36,105.57,105.0,105.38,160347.0,98.3462,98.5422,98.0101,98.3648,160347.0
2020-07-24 09:30:00,105.48,105.72,104.93,104.93,42210.0,98.4582,98.6822,97.9448,97.9448,42210.0
2020-07-24 10:00:00,104.94,105.36,104.56,104.57,38001.0,97.9541,98.3462,97.5994,97.6088,38001.0
2020-07-24 10:30:00,104.63,104.82,104.05,104.05,63538.0,97.6648,97.8421,97.1234,97.1234,63538.0
2020-07-24 11:00:00,104.08,104.35,103.65,103.68,64852.0,97.1514,97.4034,96.75,96.778,64852.0
2020-07-24 11:30:00,103.72,103.8,103.39,103.55,45807.0,96.8153,96.89,96.5073,96.6567,45807.0
2020-07-24 12:00:00,103.59,103.95,103.5,103.73,35306.0,96.694,97.03,96.61,96.8247,35306.0
2020-07-24 12:30:00,103.73,103.78,103.39,103.48,24358.0,96.8247,96.8713,96.5073,96.5913,24358.0
2020-07-24 13:00:00,103.53,103.62,103.36,103.4,27592.0,96.638,96.722,96.4793,96.5166,27592.0
2020-07-24 13:30:00,103.4,103.4,103.03,103.21,38194.0,96.5166,96.5166,96.1713,96.3393,38194.0
2020-07-24 14:00:00,103.22,103.49,103.21,103.39,30337.0,96.3486,96.6006,96.3393,96.5073,30337.0
2020-07-24 14:30:00,103.38,103.49,103.23,103.29,36480.0,96.498,96.6006,96.358,96.414,36480.0
2020-07-24 15:00:00,103.26,103.58,103.26,103.35,62755.0,96.386,96.6847,96.386,96.47,62755.0
2020-07-24 15:30:00,103.35,103.82,103.26,103.76,142629.0,96.47,96.9087,96.386,96.8527,142629.0
2020-07-27 09:30:00,103.64,104.47,102.26,104.47,103636.0,96.7407,97.5154,95.4525,97.5154,103636.0
2020-07-27 10:00:00,104.34,104.61,103.87,104.17,59874.0,97.3941,97.6461,96.9554,97.2354,59874.0
2020-07-27 10:30:00,104.17,104.23,103.8,104.02,46464.0,97.2354,97.2914,96.89,97.0954,46464.0
2020-07-27 11:00:00,104.07,104.24,103.89,104.01,44590.0,97.142,97.3007,96.974,97.086,44590.0
2020-07-27 11:30:00,104.02,104.27,103.89,104.2,40556.0,97.0954,97.3287,96.974,97.2634,40556.0
2020-07-27 12:00:00,104.21,104.77,104.17,104.76,48255.0,97.2727,97.7954,97.2354,97.7861,48255.0
2020-07-27 12:30:00,104.73,104.9,104.59,104.62,61253.0,97.7581,97.9168,97.6274,97.6554,61253.0
2020-07-27 13:00:00,104.63,104.63,104.45,104.46,36182.0,97.6648,97.6648,97.4967,97.5061,36182.0
2020-07-27 13:30:00,104.46,104.77,104.35,104.57,97106.0,97.5061,97.7954,97.4034,97.6088,97106.0
2020-07-27 14:00:00,104.57,104.6,104.25,104.29,37765.0,97.6088,97.6368,97.3101,97.3474,37765.0
2020-07-27 14:30:00,104.31,104.38,104.09,104.15,40306.0,97.3661,97.4314,97.1607,97.2167,40306.0
2020-07-27 15:00:00,104.16,104.4,104.13,104.37,48324.0,97.226,97.4501,97.198,97.4221,48324.0
2020-07-27 15:30:00,104.37,104.7,104.35,104.55,133838.0,97.4221,97.7301,97.4034,97.5901,133838.0
2020-07-28 09:30:00,103.9,104.66,103.44,103.6,44821.0,96.9834,97.6928,96.554,96.7033,44821.0
2020-07-28 10:00:00,103.62,104.25,103.61,104.04,42967.0,96.722,97.3101,96.7127,97.114,42967.0
2020-07-28 10:30:00,104.08,104.64,103.96,104.2,60139.0,97.1514,97.6741,97.0394,97.2634,60139.0
2020-07-28 11:00:00,104.22,104.64,104.12,104.64,35195.0,97.2821,97.6741,97.1887,97.6741,35195.0
2020-07-28 11:30:00,104.62,105.1,104.51,104.59,48383.0,97.6554,98.1035,97.5527,97.6274,48383.0
2020-07-28 12:00:00,104.61,104.71,104.16,104.29,46394.0,97.6461,97.7394,97.226,97.3474,46394.0
2020-07-28 12:30:00,104.3,104.37,104.04,104.17,30170.0,97.3567,97.4221,97.114,97.2354,30170.0
2020-07-28 13:00:00,104.18,104.26,104.09,104.22,25106.0,97.2447,97.3194,97.1607,97.2821,25106.0
2020-07-28 13:30:00,104.27,104.54,104.27,104.52,61142.0,97.3287,97.5807,97.3287,97.5621,61142.0
2020-07-28 14:00:00,104.53,104.71,104.46,104.57,187710.0,97.5714,97.7394,97.5061,97.6088,187710.0
2020-07-28 14:30:00,104.59,104.59,104.24,104.29,77827.0,97.6274,97.6274,97.3007,97.3474,77827.0
2020-07-28 15:00:00,104.34,104.62,104.15,104.22,95171.0,97.3941,97.6554,97.2167,97.2821,95171.0
2020-07-28 15:30:00,104.2,104.31,103.59,103.8,208018.0,97.2634,97.3661,96.694,96.89,208018.0
2020-07-29 09:30:00,117.0,117.0,112.21,112.36,400094.0,109.2113,109.2113,104.7402,104.8802,400094.0
2020-07-29 10:00:00,112.41,113.93,112.32,113.93,133011.0,104.9268,106.3457,104.8428,106.3457,133011.0
2020-07-29 10:30:00,113.75,114.13,112.12,112.42,174087.0,106.1776,106.5323,104.6561,104.9362,174087.0
2020-07-29 11:00:00,112.47,112.98,111.73,112.24,65623.0,104.9828,105.4589,104.2921,104.7682,65623.0
2020-07-29 11:30:00,112.33,112.65,112.19,112.41,127596.0,104.8522,105.1509,104.7215,104.9268,127596.0
2020-07-29 12:00:00,112.44,112.57,111.71,111.9,109901.0,104.9548,105.0762,104.2734,104.4508,109901.0
2020-07-29 12:30:00,111.91,112.05,110.78,110.79,77663.0,104.4601,104.5908,103.4054,103.4147,77663.0
2020-07-29 13:00:00,110.81,112.09,110.8,111.72,89816.0,103.4334,104.6281,103.424,104.2828,89816.0
2020-07-29 13:30:00,111.68,111.95,111.35,111.84,53507.0,104.2454,104.4975,103.9374,104.3948,53507.0
2020-07-29 14:00:00,111.85,111.86,111.17,111.25,146142.0,104.4041,104.4135,103.7694,103.8441,146142.0
2020-07-29 14:30:00,111.25,111.44,110.88,111.3,120639.0,103.8441,104.0214,103.4987,103.8907,120639.0
2020-07-29 15:00:00,111.33,111.42,111.04,111.08,93301.0,103.9187,104.0027,103.648,103.6854,93301.0
2020-07-29 15:30:00,111.03,111.28,110.39,110.54,270640.0,103.6387,103.8721,103.0413,103.1813,270640.0
2020-07-30 09:30:00,109.0,112.21,108.74,109.99,239193.0,101.7438,104.7402,101.5012,102.6679,239193.0
2020-07-30 10:00:00,109.94,110.23,109.55,109.77,107519.0,102.6213,102.892,102.2572,102.4626,107519.0
2020-07-30 10:30:00,109.7,109.78,108.62,109.32,64400.0,102.3972,102.4719,101.3891,102.0425,64400.0
2020-07-30 11:00:00,109.32,110.65,109.15,110.22,102250.0,102.0425,103.284,101.8839,102.8826,102250.0
2020-07-30 11:30:00,110.32,110.4,110.04,110.23,40693.0,102.976,103.0506,102.7146,102.892,40693.0
2020-07-30 12:00:00,110.27,111.04,110.08,110.99,45436.0,102.9293,103.648,102.7519,103.6014,45436.0
2020-07-30 12:30:00,111.03,111.29,110.77,111.22,66063.0,103.6387,103.8814,103.396,103.8161,66063.0
2020-07-30 13:00:00,111.23,111.46,110.74,110.8,70330.0,103.8254,104.0401,103.368,103.424,70330.0
2020-07-30 13:30:00,110.82,111.14,110.45,110.52,87099.0,103.4427,103.7414,103.0973,103.1627,87099.0
2020-07-30 14:00:00,110.51,111.12,110.25,110.93,101435.0,103.1533,103.7227,102.9106,103.5454,101435.0
2020-07-30 14:30:00,110.93,111.42,110.89,111.42,93326.0,103.5454,104.0027,103.508,104.0027,93326.0
2020-07-30 15:00:00,111.4,111.68,111.02,111.18,136765.0,103.9841,104.2454,103.6294,103.7787,136765.0
2020-07-30 15:30:00,111.18,111.23,110.78,110.86,346247.0,103.7787,103.8254,103.4054,103.48,346247.0
2020-07-31 09:30:00,110.7,111.39,109.82,110.81,60304.0,103.3307,103.9747,102.5093,103.4334,60304.0
2020-07-31 10:00:00,110.85,111.04,109.92,109.97,49718.0,103.4707,103.648,102.6026,102.6493,49718.0
2020-07-31 10:30:00,110.01,110.11,109.25,109.37,40646.0,102.6866,102.78,101.9772,102.0892,40646.0
2020-07-31 11:00:00,109.55,109.96,109.43,109.93,30898.0,102.2572,102.6399,102.1452,102.6119,30898.0
2020-07-31 11:30:00,109.96,109.97,109.39,109.56,22057.0,102.6399,102.6493,102.1079,102.2666,22057.0
2020-07-31 12:00:00,109.55,109.55,109.11,109.52,21139.0,102.2572,102.2572,101.8465,102.2292,21139.0
2020-07-31 12:30:00,109.48,109.56,109.19,109.36,32861.0,102.1919,102.2666,101.9212,102.0799,32861.0
2020-07-31 13:00:00,109.36,110.05,109.3,110.04,40312.0,102.0799,102.7239,102.0239,102.7146,40312.0
2020-07-31 13:30:00,110.04,110.43,109.97,110.22,52512.0,102.7146,103.0787,102.6493,102.8826,52512.0
2020-07-31 14:00:00,110.23,110.44,110.03,110.33,31492.0,102.892,103.088,102.7053,102.9853,31492.0
2020-07-31 14:30:00,110.32,111.07,110.29,111.04,48197.0,102.976,103.676,102.948,103.648,48197.0
2020-07-31 15:00:00,111.04,111.29,110.85,111.29,68563.0,103.648,103.8814,103.4707,103.8814,68563.0
2020-07-31 15:30:00,111.32,112.09,111.14,111.86,238544.0,103.9094,104.6281,103.7414,104.4135,238544.0
2020-08-03 09:30:00,111.97,112.54,111.52,112.26,99268.0,104.5161,105.0482,104.0961,104.7868,99268.0
2020-08-03 10:00:00,112.31,112.72,111.83,112.0,49572.0,104.8335,105.2162,104.3855,104.5441,49572.0
2020-08-03 10:30:00,111.98,112.39,111.9,111.99,44901.0,104.5255,104.9082,104.4508,104.5348,44901.0
2020-08-03 11:00:00,112.0,112.16,111.68,112.11,44743.0,104.5441,104.6935,104.2454,104.6468,44743.0
2020-08-03 11:30:00,112.09,112.62,112.04,112.28,52519.0,104.6281,105.1229,104.5815,104.8055,52519.0
2020-08-03 12:00:00,112.3,112.48,112.06,112.06,47674.0,104.8242,104.9922,104.6001,104.6001,47674.0
2020-08-03 12:30:00,112.04,112.26,111.96,112.09,45233.0,104.5815,104.7868,104.5068,104.6281,45233.0
2020-08-03 13:00:00,112.11,112.25,111.71,112.0,40605.0,104.6468,104.7775,104.2734,104.5441,40605.0
2020-08-03 13:30:00,111.97,112.17,111.96,112.14,59850.0,104.5161,104.7028,104.5068,104.6748,59850.0
2020-08-03 14:00:00,112.14,112.72,112.12,112.65,78139.0,104.6748,105.2162,104.6561,105.1509,78139.0
2020-08-03 14:30:00,112.64,112.71,112.41,112.46,41361.0,105.1415,105.2069,104.9268,104.9735,41361.0
2020-08-03 15:00:00,112.5,112.58,112.36,112.51,52660.0,105.0108,105.0855,104.8802,105.0202,52660.0
2020-08-03 15:30:00,112.5,112.56,112.15,112.2,218308.0,105.0108,105.0669,104.6841,104.7308,218308.0
2020-08-04 09:30:00,111.52,111.65,110.92,110.96,101383.0,104.0961,104.2174,103.536,103.5734,101383.0
2020-08-04 10:00:00,110.94,111.07,110.43,110.44,72017.0,103.5547,103.676,103.0787,103.088,72017.0
2020-08-04 10:30:00,110.44,110.87,110.14,110.87,51803.0,103.088,103.4894,102.808,103.4894,51803.0
2020-08-04 11:00:00,110.88,111.56,110.88,111.45,101006.0,103.4987,104.1334,103.4987,104.0307,101006.0
2020-08-04 11:30:00,111.4,111.66,111.4,111.4,33030.0,103.9841,104.2268,103.9841,103.9841,33030.0
2020-08-04 12:00:00,111.4,111.43,111.15,111.22,25025.0,103.9841,104.0121,103.7507,103.8161,25025.0
2020-08-04 12:30:00,111.21,111.45,111.2,111.33,25362.0,103.8067,104.0307,103.7974,103.9187,25362.0
2020-08-04 13:00:00,111.38,111.48,111.14,111.44,23918.0,103.9654,104.0588,103.7414,104.0214,23918.0
2020-08-04 13:30:00,111.43,111.72,111.25,111.72,56929.0,104.0121,104.2828,103.8441,104.2828,56929.0
2020-08-04 14:00:00,111.77,111.89,111.37,111.44,38279.0,104.3294,104.4415,103.9561,104.0214,38279.0
2020-08-04 14:30:00,111.39,111.91,111.19,111.84,43402.0,103.9747,104.4601,103.7881,104.3948,43402.0
2020-08-04 15:00:00,111.87,112.33,111.87,112.08,53827.0,104.4228,104.8522,104.4228,104.6188,53827.0
2020-08-04 15:30:00,112.09,112.32,111.88,112.3,147302.0,104.6281,104.8428,104.4321,104.8242,147302.0
2020-08-05 09:30:00,113.01,114.7,113.0,113.87,67435.0,105.4869,107.0644,105.4776,106.2896,67435.0
2020-08-05 10:00:00,113.97,114.29,113.74,113.87,99376.0,106.383,106.6817,106.1683,106.2896,99376.0
2020-08-05 10:30:00,113.87,114.75,113.87,114.64,64583.0,106.2896,107.1111,106.2896,107.0084,64583.0
2020-08-05 11:00:00,114.61,115.03,114.12,114.13,63058.0,106.9804,107.3724,106.523,106.5323,63058.0
2020-08-05 11:30:00,114.14,114.55,114.12,114.33,27330.0,106.5417,106.9244,106.523,106.719,27330.0
2020-08-05 12:00:00,114.32,114.39,113.86,114.09,31336.0,106.7097,106.775,106.2803,106.495,31336.0
2020-08-05 12:30:00,114.08,114.65,114.07,114.59,49205.0,106.4857,107.0177,106.4763,106.9617,49205.0
2020-08-05 13:00:00,114.54,114.87,114.3,114.87,39597.0,106.915,107.2231,106.691,107.2231,39597.0
2020-08-05 13:30:00,114.83,115.45,114.83,115.35,89445.0,107.1857,107.7645,107.1857,107.6711,89445.0
2020-08-05 14:00:00,115.37,115.75,115.29,115.73,47760.0,107.6898,108.0445,107.6151,108.0258,47760.0
2020-08-05 14:30:00,115.71,115.79,115.35,115.4,53626.0,108.0072,108.0818,107.6711,107.7178,53626.0
2020-08-05 15:00:00,115.44,115.79,115.42,115.54,67463.0,107.7551,108.0818,107.7365,107.8485,67463.0
2020-08-05 15:30:00,115.55,115.63,114.96,115.2,235982.0,107.8578,107.9325,107.3071,107.5311,235982.0
2020-08-06 09:30:00,114.55,115.11,113.73,114.14,76300.0,106.9244,107.4471,106.159,106.5417,76300.0
2020-08-06 10:00:00,114.14,114.17,113.29,114.08,123427.0,106.5417,106.5697,105.7483,106.4857,123427.0
2020-08-06 10:30:00,114.08,114.25,113.53,114.17,71222.0,106.4857,106.6444,105.9723,106.5697,71222.0
2020-08-06 11:00:00,114.15,114.63,114.13,114.45,57093.0,106.551,106.9991,106.5323,106.831,57093.0
2020-08-06 11:30:00,114.42,114.98,114.38,114.88,74927.0,106.803,107.3258,106.7657,107.2324,74927.0
2020-08-06 12:00:00,114.94,115.28,114.94,115.2,33363.0,107.2884,107.6058,107.2884,107.5311,33363.0
2020-08-06 12:30:00,115.25,115.37,114.99,115.12,45819.0,107.5778,107.6898,107.3351,107.4564,45819.0
2020-08-06 13:00:00,115.13,115.72,115.09,115.66,48631.0,107.4658,108.0165,107.4284,107.9605,48631.0
2020-08-06 13:30:00,115.64,115.66,115.46,115.55,45243.0,107.9418,107.9605,107.7738,107.8578,45243.0
2020-08-06 14:00:00,115.56,115.98,115.55,115.95,46024.0,107.8671,108.2592,107.8578,108.2312,46024.0
2020-08-06 14:30:00,115.92,115.98,115.51,115.6,35550.0,108.2032,108.2592,107.8205,107.9045,35550.0
2020-08-06 15:00:00,115.6,115.65,115.38,115.56,35154.0,107.9045,107.9512,107.6991,107.8671,35154.0
2020-08-06 15:30:00,115.55,115.61,115.24,115.48,134418.0,107.8578,107.9138,107.5684,107.7925,134418.0
2020-08-07 09:30:00,115.83,116.99,115.8,116.27,52476.0,108.1192,109.2019,108.0912,108.5299,52476.0
2020-08-07 10:00:00,116.17,116.5,115.97,116.23,44392.0,108.4365,108.7446,108.2499,108.4925,44392.0
2020-08-07 10:30:00,116.17,116.3,116.06,116.11,37573.0,108.4365,108.5579,108.3339,108.3805,37573.0
2020-08-07 11:00:00,116.12,116.4,116.01,116.15,30532.0,108.3899,108.6512,108.2872,108.4179,30532.0
2020-08-07 11:30:00,116.13,116.42,116.13,116.18,16581.0,108.3992,108.6699,108.3992,108.4459,16581.0
2020-08-07 12:00:00,116.17,116.47,116.12,116.47,24203.0,108.4365,108.7166,108.3899,108.7166,24203.0
2020-08-07 12:30:00,116.46,116.58,116.3,116.31,22289.0,108.7072,108.8192,108.5579,108.5672,22289.0
2020-08-07 13:00:00,116.35,116.52,116.1,116.51,75752.0,108.6046,108.7632,108.3712,108.7539,75752.0
2020-08-07 13:30:00,116.54,116.76,116.39,116.56,48590.0,108.7819,108.9873,108.6419,108.8006,48590.0
2020-08-07 14:00:00,116.61,116.73,116.41,116.52,70079.0,108.8472,108.9593,108.6606,108.7632,70079.0
2020-08-07 14:30:00,116.5,116.96,116.46,116.84,61891.0,108.7446,109.1739,108.7072,109.0619,61891.0
2020-08-07 15:00:00,116.81,116.87,116.63,116.79,61715.0,109.0339,109.0899,108.8659,109.0153,61715.0
2020-08-07 15:30:00,116.8,117.12,116.67,116.85,158083.0,109.0246,109.3233,108.9033,109.0713,158083.0
2020-08-10 09:30:00,116.77,117.69,116.72,117.61,71565.0,108.9966,109.8554,108.9499,109.7807,71565.0
2020-08-10 10:00:00,117.61,118.14,117.44,118.01,49190.0,109.7807,110.2754,109.622,110.154,49190.0
2020-08-10 10:30:00,118.04,118.39,117.99,118.07,57346.0,110.1821,110.5088,110.1354,110.2101,57346.0
2020-08-10 11:00:00,118.09,118.72,118.08,118.61,81582.0,110.2287,110.8168,110.2194,110.7141,81582.0
2020-08-10 11:30:00,118.61,118.84,118.58,118.76,72552.0,110.7141,110.9288,110.6861,110.8541,72552.0
2020-08-10 12:00:00,118.73,118.95,118.66,118.66,44371.0,110.8261,111.0315,110.7608,110.7608,44371.0
2020-08-10 12:30:00,118.69,118.73,118.55,118.73,58864.0,110.7888,110.8261,110.6581,110.8261,58864.0
2020-08-10 13:00:00,118.73,118.76,118.39,118.6,54629.0,110.8261,110.8541,110.5088,110.7048,54629.0
2020-08-10 13:30:00,118.62,118.7,118.54,118.66,95869.0,110.7234,110.7981,110.6488,110.7608,95869.0
2020-08-10 14:00:00,118.65,118.75,118.44,118.75,42076.0,110.7514,110.8448,110.5554,110.8448,42076.0
2020-08-10 14:30:00,118.72,118.77,118.53,118.72,53700.0,110.8168,110.8635,110.6394,110.8168,53700.0
2020-08-10 15:00:00,118.72,118.96,118.68,118.83,40786.0,110.8168,111.0408,110.7794,110.9195,40786.0
2020-08-10 15:30:00,118.82,119.05,118.65,118.82,177785.0,110.9101,111.1248,110.7514,110.9101,177785.0
2020-08-11 09:30:00,120.25,121.39,119.25,121.29,115720.0,112.2449,113.309,111.3115,113.2157,115720.0
2020-08-11 10:00:00,121.28,121.91,120.53,120.77,57221.0,113.2064,113.7944,112.5063,112.7303,57221.0
2020-08-11 10:30:00,120.75,121.65,120.65,121.01,224001.0,112.7116,113.5517,112.6183,112.9543,224001.0
2020-08-11 11:00:00,121.05,121.45,120.88,120.99,81865.0,112.9917,113.365,112.833,112.9357,81865.0
2020-08-11 11:30:00,120.95,121.09,120.48,120.61,36149.0,112.8983,113.029,112.4596,112.581,36149.0
2020-08-11 12:00:00,120.61,120.66,120.42,120.52,42265.0,112.581,112.6276,112.4036,112.497,42265.0
2020-08-11 12:30:00,120.55,120.62,120.31,120.44,51632.0,112.525,112.5903,112.3009,112.4223,51632.0
2020-08-11 13:00:00,120.43,120.83,120.33,120.82,30843.0,112.4129,112.7863,112.3196,112.777,30843.0
2020-08-11 13:30:00,120.81,121.1,120.72,121.05,44102.0,112.7677,113.0383,112.6836,112.9917,44102.0
2020-08-11 14:00:00,121.03,121.09,120.65,120.71,44269.0,112.973,113.029,112.6183,112.6743,44269.0
2020-08-11 14:30:00,120.71,120.83,120.46,120.68,33836.0,112.6743,112.7863,112.441,112.6463,33836.0
2020-08-11 15:00:00,120.65,120.66,119.67,120.14,67633.0,112.6183,112.6276,111.7035,112.1423,67633.0
2020-08-11 15:30:00,120.15,120.21,119.73,119.8,199386.0,112.1516,112.2076,111.7595,111.8249,199386.0
2020-08-12 09:30:00,120.42,120.5,119.52,120.29,30053.0,112.4036,112.4783,111.5635,112.2823,30053.0
2020-08-12 10:00:00,120.27,121.4,120.18,121.4,42289.0,112.2636,113.3184,112.1796,113.3184,42289.0
2020-08-12 10:30:00,121.45,122.08,121.35,122.08,64534.0,113.365,113.9531,113.2717,113.9531,64534.0
2020-08-12 11:00:00,122.03,122.19,121.12,121.2,38056.0,113.9064,114.0558,113.057,113.1317,38056.0
2020-08-12 11:30:00,121.13,121.37,120.52,120.79,46503.0,113.0663,113.2904,112.497,112.749,46503.0
2020-08-12 12:00:00,120.8,121.0,120.44,120.73,30319.0,112.7583,112.945,112.4223,112.693,30319.0
2020-08-12 12:30:00,120.7,120.9,120.25,120.29,25192.0,112.665,112.8517,112.2449,112.2823,25192.0
2020-08-12 13:00:00,120.34,120.4,119.78,119.98,50451.0,112.3289,112.3849,111.8062,111.9929,50451.0
2020-08-12 13:30:00,120.03,120.28,119.96,120.18,35976.0,112.0396,112.2729,111.9742,112.1796,35976.0
2020-08-12 14:00:00,120.21,120.32,119.94,119.94,30051.0,112.2076,112.3103,111.9556,111.9556,30051.0
2020-08-12 14:30:00,119.94,120.36,119.94,120.29,33101.0,111.9556,112.3476,111.9556,112.2823,33101.0
2020-08-12 15:00:00,120.27,120.34,119.92,120.17,118854.0,112.2636,112.3289,111.9369,112.1703,118854.0
2020-08-12 15:30:00,120.17,120.25,119.87,120.22,132764.0,112.1703,112.2449,111.8902,112.2169,132764.0
2020-08-13 09:30:00,119.51,119.74,119.06,119.74,21608.0,111.5542,111.7689,111.1341,111.7689,21608.0
2020-08-13 10:00:00,119.68,119.98,119.24,119.24,27416.0,111.7129,111.9929,111.3022,111.3022,27416.0
2020-08-13 10:30:00,119.18,119.52,119.05,119.5,47229.0,111.2462,111.5635,111.1248,111.5449,47229.0
2020-08-13 11:00:00,119.49,119.81,119.45,119.71,34162.0,111.5355,111.8342,111.4982,111.7409,34162.0
2020-08-13 11:30:00,119.75,119.95,119.61,119.62,28319.0,111.7782,111.9649,111.6475,111.6569,28319.0
2020-08-13 12:00:00,119.68,119.78,119.09,119.18,34873.0,111.7129,111.8062,111.1622,111.2462,34873.0
2020-08-13 12:30:00,119.21,119.45,119.18,119.24,18121.0,111.2742,111.4982,111.2462,111.3022,18121.0
2020-08-13 13:00:00,119.28,119.33,119.05,119.07,25671.0,111.3395,111.3862,111.1248,111.1435,25671.0
2020-08-13 13:30:00,119.09,119.09,118.42,118.75,51760.0,111.1622,111.1622,110.5368,110.8448,51760.0
2020-08-13 14:00:00,118.76,118.92,118.48,118.63,35979.0,110.8541,111.0035,110.5928,110.7328,35979.0
2020-08-13 14:30:00,118.65,118.76,118.28,118.41,71864.0,110.7514,110.8541,110.4061,110.5274,71864.0
2020-08-13 15:00:00,118.38,118.68,118.25,118.63,53261.0,110.4994,110.7794,110.3781,110.7328,53261.0
2020-08-13 15:30:00,118.67,118.76,118.28,118.36,270892.0,110.7701,110.8541,110.4061,110.4807,270892.0
2020-08-14 09:30:00,117.77,118.47,117.27,118.44,89739.0,109.93,110.5834,109.4633,110.5554,89739.0
2020-08-14 10:00:00,118.45,119.19,118.27,118.93,73604.0,110.5648,111.2555,110.3967,111.0128,73604.0
2020-08-14 10:30:00,118.93,119.44,118.92,119.0,38566.0,111.0128,111.4889,111.0035,111.0781,38566.0
2020-08-14 11:00:00,119.03,119.41,118.75,119.04,57368.0,111.1061,111.4608,110.8448,111.1155,57368.0
2020-08-14 11:30:00,119.08,119.27,118.91,119.04,44075.0,111.1528,111.3302,110.9941,111.1155,44075.0
2020-08-14 12:00:00,119.04,119.4,118.94,118.96,26555.0,111.1155,111.4515,111.0221,111.0408,26555.0
2020-08-14 12:30:00,118.91,119.03,118.64,118.64,41988.0,110.9941,111.1061,110.7421,110.7421,41988.0
2020-08-14 13:00:00,118.64,118.97,118.61,118.82,37307.0,110.7421,111.0501,110.7141,110.9101,37307.0
2020-08-14 13:30:00,118.81,119.41,118.64,119.16,230115.0,110.9008,111.4608,110.7421,111.2275,230115.0
2020-08-14 14:00:00,119.14,119.31,118.95,118.96,66809.0,111.2088,111.3675,111.0315,111.0408,66809.0
2020-08-14 14:30:00,118.94,119.03,118.69,118.87,39386.0,111.0221,111.1061,110.7888,110.9568,39386.0
2020-08-14 15:00:00,118.88,118.95,118.59,118.71,48179.0,110.9661,111.0315,110.6954,110.8074,48179.0
2020-08-14 15:30:00,118.69,118.91,118.23,118.86,226645.0,110.7888,110.9941,110.3594,110.9475,226645.0
2020-08-17 09:30:00,119.0,119.51,118.49,118.54,48075.0,111.0781,111.5542,110.6021,110.6488,48075.0
2020-08-17 10:00:00,118.52,118.88,117.91,118.75,70499.0,110.6301,110.9661,110.0607,110.8448,70499.0
2020-08-17 10:30:00,118.74,119.06,118.74,118.98,32434.0,110.8355,111.1341,110.8355,111.0595,32434.0
2020-08-17 11:00:00,118.97,119.12,118.77,119.04,34811.0,111.0501,111.1902,110.8635,111.1155,34811.0
2020-08-17 11:30:00,119.02,119.11,118.48,119.04,30289.0,111.0968,111.1808,110.5928,111.1155,30289.0
2020-08-17 12:00:00,119.05,119.16,118.91,118.95,62128.0,111.1248,111.2275,110.9941,111.0315,62128.0
2020-08-17 12:30:00,118.99,119.47,118.99,119.42,68321.0,111.0688,111.5169,111.0688,111.4702,68321.0
2020-08-17 13:00:00,119.4,119.4,119.04,119.04,103756.0,111.4515,111.4515,111.1155,111.1155,103756.0
2020-08-17 13:30:00,119.03,119.03,118.71,119.0,24121.0,111.1061,111.1061,110.8074,111.0781,24121.0
2020-08-17 14:00:00,118.96,119.03,118.68,118.79,40398.0,111.0408,111.1061,110.7794,110.8821,40398.0
2020-08-17 14:30:00,118.77,118.83,118.44,118.5,24110.0,110.8635,110.9195,110.5554,110.6114,24110.0
2020-08-17 15:00:00,118.5,118.68,118.46,118.58,36918.0,110.6114,110.7794,110.5741,110.6861,36918.0
2020-08-17 15:30:00,118.61,119.4,118.61,119.37,396789.0,110.7141,111.4515,110.7141,111.4235,396789.0
2020-08-18 09:30:00,119.22,119.69,119.18,119.29,33278.0,111.2835,111.7222,111.2462,111.3488,33278.0
2020-08-18 10:00:00,119.2,119.57,118.74,118.78,23642.0,111.2648,111.6102,110.8355,110.8728,23642.0
2020-08-18 10:30:00,118.83,119.07,118.41,118.72,25970.0,110.9195,111.1435,110.5274,110.8168,25970.0
2020-08-18 11:00:00,118.68,119.26,118.57,119.09,255015.0,110.7794,111.3208,110.6768,111.1622,255015.0
2020-08-18 11:30:00,119.04,119.13,118.92,119.01,18716.0,111.1155,111.1995,111.0035,111.0875,18716.0
2020-08-18 12:00:00,119.05,119.07,118.66,118.91,13776.0,111.1248,111.1435,110.7608,110.9941,13776.0
2020-08-18 12:30:00,118.95,119.01,118.77,118.88,22212.0,111.0315,111.0875,110.8635,110.9661,22212.0
2020-08-18 13:00:00,118.88,118.93,118.7,118.76,13799.0,110.9661,111.0128,110.7981,110.8541,13799.0
2020-08-18 13:30:00,118.76,118.89,118.65,118.72,19162.0,110.8541,110.9755,110.7514,110.8168,19162.0
2020-08-18 14:00:00,118.71,118.87,118.68,118.8,19102.0,110.8074,110.9568,110.7794,110.8915,19102.0
2020-08-18 14:30:00,118.79,118.86,118.51,118.57,13242.0,110.8821,110.9475,110.6208,110.6768,13242.0
2020-08-18 15:00:00,118.54,118.62,118.21,118.33,20971.0,110.6488,110.7234,110.3407,110.4527,20971.0
2020-08-18 15:30:00,118.27,118.39,117.97,118.0,81451.0,110.3967,110.5088,110.1167,110.1447,81451.0
2020-08-19 09:30:00,118.01,118.8,117.61,118.66,41355.0,110.154,110.8915,109.7807,110.7608,41355.0
2020-08-19 10:00:00,118.63,118.84,118.44,118.62,39441.0,110.7328,110.9288,110.5554,110.7234,39441.0
2020-08-19 10:30:00,118.5,119.05,118.45,118.72,23656.0,110.6114,111.1248,110.5648,110.8168,23656.0
2020-08-19 11:00:00,118.64,119.01,118.59,119.01,97419.0,110.7421,111.0875,110.6954,111.0875,97419.0
2020-08-19 11:30:00,118.98,119.18,118.86,118.86,17428.0,111.0595,111.2462,110.9475,110.9475,17428.0
2020-08-19 12:00:00,118.86,118.88,118.64,118.75,17686.0,110.9475,110.9661,110.7421,110.8448,17686.0
2020-08-19 12:30:00,118.79,118.83,118.24,118.28,16883.0,110.8821,110.9195,110.3687,110.4061,16883.0
2020-08-19 13:00:00,118.29,118.39,118.15,118.2,20750.0,110.4154,110.5088,110.2847,110.3314,20750.0
2020-08-19 13:30:00,118.21,118.36,117.96,118.29,21478.0,110.3407,110.4807,110.1074,110.4154,21478.0
2020-08-19 14:00:00,118.29,118.33,117.93,118.11,25723.0,110.4154,110.4527,110.0794,110.2474,25723.0
2020-08-19 14:30:00,118.06,118.13,117.8,118.04,13606.0,110.2007,110.2661,109.958,110.1821,13606.0
2020-08-19 15:00:00,118.04,118.21,117.63,117.69,25531.0,110.1821,110.3407,109.7993,109.8554,25531.0
2020-08-19 15:30:00,117.7,117.92,117.16,117.43,122246.0,109.8647,110.07,109.3606,109.6127,122246.0
2020-08-20 09:30:00,116.56,117.1,115.93,116.68,24746.0,108.8006,109.3046,108.2125,108.9126,24746.0
2020-08-20 10:00:00,116.58,117.44,116.48,117.11,20461.0,108.8192,109.622,108.7259,109.314,20461.0
2020-08-20 10:30:00,117.11,117.24,116.78,116.8,16989.0,109.314,109.4353,109.0059,109.0246,16989.0
2020-08-20 11:00:00,116.79,116.89,116.6,116.83,28978.0,109.0153,109.1086,108.8379,109.0526,28978.0
2020-08-20 11:30:00,116.81,117.03,116.71,116.83,14501.0,109.0339,109.2393,108.9406,109.0526,14501.0
2020-08-20 12:00:00,116.79,117.01,116.76,117.01,27160.0,109.0153,109.2206,108.9873,109.2206,27160.0
2020-08-20 12:30:00,117.0,117.13,116.79,116.79,24188.0,109.2113,109.3326,109.0153,109.0153,24188.0
2020-08-20 13:00:00,116.78,116.9,116.55,116.7,21599.0,109.0059,109.1179,108.7912,108.9313,21599.0
2020-08-20 13:30:00,116.73,116.86,116.42,116.45,23540.0,108.9593,109.0806,108.6699,108.6979,23540.0
2020-08-20 14:00:00,116.47,116.63,116.41,116.5,19683.0,108.7166,108.8659,108.6606,108.7446,19683.0
2020-08-20 14:30:00,116.53,116.56,116.03,116.2,62007.0,108.7726,108.8006,108.3059,108.4645,62007.0
2020-08-20 15:00:00,116.2,116.32,115.88,116.0,91679.0,108.4645,108.5766,108.1658,108.2779,91679.0
2020-08-20 15:30:00,115.97,116.4,115.91,116.01,130069.0,108.2499,108.6512,108.1938,108.2872,130069.0
2020-08-21 09:30:00,116.25,116.91,115.75,116.76,88708.0,108.5112,109.1273,108.0445,108.9873,88708.0
2020-08-21 10:00:00,116.76,117.12,116.28,116.48,32486.0,108.9873,109.3233,108.5392,108.7259,32486.0
2020-08-21 10:30:00,116.42,116.57,116.06,116.17,32125.0,108.6699,108.8099,108.3339,108.4365,32125.0
2020-08-21 11:00:00,116.21,116.6,116.12,116.6,21640.0,108.4739,108.8379,108.3899,108.8379,21640.0
2020-08-21 11:30:00,116.59,116.78,116.4,116.53,18073.0,108.8286,109.0059,108.6512,108.7726,18073.0
2020-08-21 12:00:00,116.55,116.94,116.53,116.79,12398.0,108.7912,109.1553,108.7726,109.0153,12398.0
2020-08-21 12:30:00,116.78,116.81,116.35,116.41,9505.0,109.0059,109.0339,108.6046,108.6606,9505.0
2020-08-21 13:00:00,116.41,116.76,116.33,116.68,10491.0,108.6606,108.9873,108.5859,108.9126,10491.0
2020-08-21 13:30:00,116.69,117.11,116.69,117.09,12826.0,108.9219,109.314,108.9219,109.2953,12826.0
2020-08-21 14:00:00,117.11,117.18,116.96,117.0,15234.0,109.314,109.3793,109.1739,109.2113,15234.0
2020-08-21 14:30:00,117.04,117.36,117.04,117.33,26502.0,109.2486,109.5473,109.2486,109.5193,26502.0
2020-08-21 15:00:00,117.29,117.54,117.29,117.54,33320.0,109.482,109.7153,109.482,109.7153,33320.0
2020-08-21 15:30:00,117.52,117.68,117.29,117.6,172084.0,109.6967,109.846,109.482,109.7713,172084.0
2020-08-24 09:30:00,118.43,118.68,117.71,118.41,22003.0,110.5461,110.7794,109.874,110.5274,22003.0
2020-08-24 10:00:00,118.52,118.84,118.36,118.61,27352.0,110.6301,110.9288,110.4807,110.7141,27352.0
2020-08-24 10:30:00,118.59,118.98,118.52,118.95,68449.0,110.6954,111.0595,110.6301,111.0315,68449.0
2020-08-24 11:00:00,118.87,118.87,118.29,118.52,29897.0,110.9568,110.9568,110.4154,110.6301,29897.0
2020-08-24 11:30:00,118.58,119.0,118.51,118.54,26116.0,110.6861,111.0781,110.6208,110.6488,26116.0
2020-08-24 12:00:00,118.46,118.73,118.45,118.64,23197.0,110.5741,110.8261,110.5648,110.7421,23197.0
2020-08-24 12:30:00,118.59,118.75,118.15,118.16,19625.0,110.6954,110.8448,110.2847,110.2941,19625.0
2020-08-24 13:00:00,118.14,118.43,118.13,118.29,16860.0,110.2754,110.5461,110.2661,110.4154,16860.0
2020-08-24 13:30:00,118.29,118.46,118.17,118.39,23550.0,110.4154,110.5741,110.3034,110.5088,23550.0
2020-08-24 14:00:00,118.38,118.62,118.29,118.61,20914.0,110.4994,110.7234,110.4154,110.7141,20914.0
2020-08-24 14:30:00,118.62,118.64,118.44,118.44,23671.0,110.7234,110.7421,110.5554,110.5554,23671.0
2020-08-24 15:00:00,118.44,118.5,118.13,118.42,38908.0,110.5554,110.6114,110.2661,110.5368,38908.0
2020-08-24 15:30:00,118.42,119.01,118.37,119.01,131840.0,110.5368,111.0875,110.4901,111.0875,131840.0
2020-08-25 09:30:00,119.59,119.59,118.58,119.16,28783.0,111.6289,111.6289,110.6861,111.2275,28783.0
2020-08-25 10:00:00,119.12,119.17,118.15,118.29,11206.0,111.1902,111.2368,110.2847,110.4154,11206.0
2020-08-25 10:30:00,118.25,118.3,117.86,117.93,7537.0,110.3781,110.4247,110.014,110.0794,7537.0
2020-08-25 11:00:00,117.92,118.02,117.56,118.01,11836.0,110.07,110.1634,109.734,110.154,11836.0
2020-08-25 11:30:00,118.09,118.1,117.75,117.86,8726.0,110.2287,110.2381,109.9114,110.014,8726.0
2020-08-25 12:00:00,117.82,118.21,117.78,118.07,26759.0,109.9767,110.3407,109.9394,110.2101,26759.0
2020-08-25 12:30:00,118.0,118.26,117.96,118.12,14175.0,110.1447,110.3874,110.1074,110.2567,14175.0
2020-08-25 13:00:00,118.11,118.39,118.03,118.34,15505.0,110.2474,110.5088,110.1727,110.4621,15505.0
2020-08-25 13:30:00,118.33,118.41,118.2,118.29,20603.0,110.4527,110.5274,110.3314,110.4154,20603.0
2020-08-25 14:00:00,118.3,118.34,118.21,118.27,22847.0,110.4247,110.4621,110.3407,110.3967,22847.0
2020-08-25 14:30:00,118.3,118.38,118.2,118.23,17746.0,110.4247,110.4994,110.3314,110.3594,17746.0
2020-08-25 15:00:00,118.22,118.38,118.11,118.37,46225.0,110.3501,110.4994,110.2474,110.4901,46225.0
2020-08-25 15:30:00,118.38,118.52,118.29,118.46,97691.0,110.4994,110.6301,110.4154,110.5741,97691.0
2020-08-26 09:30:00,119.22,119.22,118.47,118.78,63614.0,111.2835,111.2835,110.5834,110.8728,63614.0
2020-08-26 10:00:00,118.81,119.27,118.74,119.0,24294.0,110.9008,111.3302,110.8355,111.0781,24294.0
2020-08-26 10:30:00,119.01,119.19,118.9,119.08,30242.0,111.0875,111.2555,110.9848,111.1528,30242.0
2020-08-26 11:00:00,119.04,119.43,118.89,119.18,53522.0,111.1155,111.4795,110.9755,111.2462,53522.0
2020-08-26 11:30:00,119.14,119.22,118.98,119.22,43717.0,111.2088,111.2835,111.0595,111.2835,43717.0
2020-08-26 12:00:00,119.23,119.3,119.07,119.19,21733.0,111.2928,111.3582,111.1435,111.2555,21733.0
2020-08-26 12:30:00,119.15,119.37,119.08,119.3,20299.0,111.2182,111.4235,111.1528,111.3582,20299.0
2020-08-26 13:00:00,119.29,119.5,119.21,119.42,20734.0,111.3488,111.5449,111.2742,111.4702,20734.0
2020-08-26 13:30:00,119.41,119.81,119.4,119.75,34425.0,111.4608,111.8342,111.4515,111.7782,34425.0
2020-08-26 14:00:00,119.76,120.38,119.74,120.26,46862.0,111.7876,112.3663,111.7689,112.2543,46862.0
2020-08-26 14:30:00,120.26,120.33,120.05,120.11,19436.0,112.2543,112.3196,112.0582,112.1143,19436.0
2020-08-26 15:00:00,120.09,120.31,120.03,120.2,19265.0,112.0956,112.3009,112.0396,112.1983,19265.0
2020-08-26 15:30:00,120.18,120.18,119.93,120.11,111937.0,112.1796,112.1796,111.9462,112.1143,111937.0
2020-08-27 09:30:00,120.83,121.04,119.88,120.9,37370.0,112.7863,112.9823,111.8996,112.8517,37370.0
2020-08-27 10:00:00,120.9,120.99,119.99,120.41,34782.0,112.8517,112.9357,112.0022,112.3943,34782.0
2020-08-27 10:30:00,120.34,120.47,120.05,120.22,19597.0,112.3289,112.4503,112.0582,112.2169,19597.0
2020-08-27 11:00:00,120.22,120.22,119.56,119.57,35785.0,112.2169,112.2169,111.6009,111.6102,35785.0
2020-08-27 11:30:00,119.55,119.99,119.4,119.95,19770.0,111.5915,112.0022,111.4515,111.9649,19770.0
2020-08-27 12:00:00,119.9,119.96,119.39,119.45,21099.0,111.9182,111.9742,111.4422,111.4982,21099.0
2020-08-27 12:30:00,119.43,119.55,119.06,119.34,24260.0,111.4795,111.5915,111.1341,111.3955,24260.0
2020-08-27 13:00:00,119.32,119.5,119.08,119.42,35666.0,111.3768,111.5449,111.1528,111.4702,35666.0
2020-08-27 13:30:00,119.41,119.78,119.41,119.78,19787.0,111.4608,111.8062,111.4608,111.8062,19787.0
2020-08-27 14:00:00,119.82,120.11,119.81,120.1,46414.0,111.8436,112.1143,111.8342,112.1049,46414.0
2020-08-27 14:30:00,120.1,120.1,119.74,119.84,34054.0,112.1049,112.1049,111.7689,111.8622,34054.0
2020-08-27 15:00:00,119.86,119.97,119.56,119.57,46877.0,111.8809,111.9836,111.6009,111.6102,46877.0
2020-08-27 15:30:00,119.59,119.69,118.91,118.92,147396.0,111.6289,111.7222,110.9941,111.0035,147396.0
2020-08-28 09:30:00,119.09,119.49,118.49,118.56,23876.0,111.1622,111.5355,110.6021,110.6674,23876.0
2020-08-28 10:00:00,118.56,118.91,118.39,118.66,38673.0,110.6674,110.9941,110.5088,110.7608,38673.0
2020-08-28 10:30:00,118.6,118.77,118.47,118.55,22528.0,110.7048,110.8635,110.5834,110.6581,22528.0
2020-08-28 11:00:00,118.54,118.88,118.44,118.81,27725.0,110.6488,110.9661,110.5554,110.9008,27725.0
2020-08-28 11:30:00,118.83,119.08,118.77,119.03,22205.0,110.9195,111.1528,110.8635,111.1061,22205.0
2020-08-28 12:00:00,118.96,119.43,118.86,119.43,30446.0,111.0408,111.4795,110.9475,111.4795,30446.0
2020-08-28 12:30:00,119.42,119.77,119.34,119.73,19313.0,111.4702,111.7969,111.3955,111.7595,19313.0
2020-08-28 13:00:00,119.73,119.84,119.52,119.52,18048.0,111.7595,111.8622,111.5635,111.5635,18048.0
2020-08-28 13:30:00,119.53,119.61,119.38,119.39,19762.0,111.5729,111.6475,111.4328,111.4422,19762.0
2020-08-28 14:00:00,119.38,119.68,119.38,119.61,16771.0,111.4328,111.7129,111.4328,111.6475,16771.0
2020-08-28 14:30:00,119.61,119.81,119.5,119.78,19156.0,111.6475,111.8342,111.5449,111.8062,19156.0
2020-08-28 15:00:00,119.79,120.15,119.77,120.04,30476.0,111.8156,112.1516,111.7969,112.0489,30476.0
2020-08-28 15:30:00,120.02,120.33,119.99,120.3,136029.0,112.0302,112.3196,112.0022,112.2916,136029.0
2020-08-31 09:30:00,119.9,120.13,119.51,119.55,43507.0,111.9182,112.1329,111.5542,111.5915,43507.0
2020-08-31 10:00:00,119.48,119.61,119.13,119.25,12764.0,111.5262,111.6475,111.1995,111.3115,12764.0
2020-08-31 10:30:00,119.29,119.74,119.29,119.5,14925.0,111.3488,111.7689,111.3488,111.5449,14925.0
2020-08-31 11:00:00,119.53,119.7,119.24,119.24,20508.0,111.5729,111.7315,111.3022,111.3022,20508.0
2020-08-31 11:30:00,119.25,119.56,119.22,119.41,15835.0,111.3115,111.6009,111.2835,111.4608,15835.0
2020-08-31 12:00:00,119.33,119.44,119.21,119.25,27986.0,111.3862,111.4889,111.2742,111.3115,27986.0
2020-08-31 12:30:00,119.27,119.33,118.77,118.81,19442.0,111.3302,111.3862,110.8635,110.9008,19442.0
2020-08-31 13:00:00,118.84,119.01,118.76,118.91,20729.0,110.9288,111.0875,110.8541,110.9941,20729.0
2020-08-31 13:30:00,118.91,119.11,118.9,118.96,21458.0,110.9941,111.1808,110.9848,111.0408,21458.0
2020-08-31 14:00:00,118.91,118.97,118.67,118.79,15673.0,110.9941,111.0501,110.7701,110.8821,15673.0
2020-08-31 14:30:00,118.81,118.96,118.65,118.84,25655.0,110.9008,111.0408,110.7514,110.9288,25655.0
2020-08-31 15:00:00,118.84,118.88,118.49,118.67,31387.0,110.9288,110.9661,110.6021,110.7701,31387.0
2020-08-31 15:30:00,118.66,119.02,118.28,118.39,133277.0,110.7608,111.0968,110.4061,110.5088,133277.0
2020-09-01 09:30:00,117.71,118.17,117.04,118.09,41651.0,109.874,110.3034,109.2486,110.2287,41651.0
2020-09-01 10:00:00,118.15,118.93,118.09,118.89,35241.0,110.2847,111.0128,110.2287,110.9755,35241.0
2020-09-01 10:30:00,119.01,119.15,118.6,118.68,33204.0,111.0875,111.2182,110.7048,110.7794,33204.0
2020-09-01 11:00:00,118.67,119.04,118.61,118.81,26617.0,110.7701,111.1155,110.7141,110.9008,26617.0
2020-09-01 11:30:00,118.78,119.0,118.67,118.9,29689.0,110.8728,111.0781,110.7701,110.9848,29689.0
2020-09-01 12:00:00,118.91,119.1,118.87,119.04,21169.0,110.9941,111.1715,110.9568,111.1155,21169.0
2020-09-01 12:30:00,119.05,119.3,118.97,119.25,17230.0,111.1248,111.3582,111.0501,111.3115,17230.0
2020-09-01 13:00:00,119.22,119.51,119.16,119.43,25324.0,111.2835,111.5542,111.2275,111.4795,25324.0
2020-09-01 13:30:00,119.45,119.67,119.39,119.58,41344.0,111.4982,111.7035,111.4422,111.6195,41344.0
2020-09-01 14:00:00,119.6,119.79,119.47,119.72,25312.0,111.6382,111.8156,111.5169,111.7502,25312.0
2020-09-01 14:30:00,119.68,120.03,119.62,119.89,26388.0,111.7129,112.0396,111.6569,111.9089,26388.0
2020-09-01 15:00:00,119.93,120.16,119.69,120.03,38641.0,111.9462,112.1609,111.7222,112.0396,38641.0
2020-09-01 15:30:00,120.03,120.32,119.98,120.2,102017.0,112.0396,112.3103,111.9929,112.1983,102017.0
2020-09-02 09:30:00,120.2,121.01,119.76,121.01,38347.0,112.1983,112.9543,111.7876,112.9543,38347.0
2020-09-02 10:00:00,120.8,121.15,120.3,121.05,28183.0,112.7583,113.085,112.2916,112.9917,28183.0
2020-09-02 10:30:00,121.19,121.65,121.0,121.64,25192.0,113.1224,113.5517,112.945,113.5424,25192.0
2020-09-02 11:00:00,121.74,121.9,121.52,121.71,20984.0,113.6357,113.7851,113.4304,113.6077,20984.0
2020-09-02 11:30:00,121.73,122.35,121.67,122.19,29351.0,113.6264,114.2051,113.5704,114.0558,29351.0
2020-09-02 12:00:00,122.12,122.23,121.95,122.13,24962.0,113.9904,114.0931,113.8318,113.9998,24962.0
2020-09-02 12:30:00,122.13,122.28,121.66,121.72,22172.0,113.9998,114.1398,113.5611,113.6171,22172.0
2020-09-02 13:00:00,121.7,121.7,121.44,121.59,17256.0,113.5984,113.5984,113.3557,113.4957,17256.0
2020-09-02 13:30:00,121.62,121.95,121.5,121.85,25146.0,113.5237,113.8318,113.4117,113.7384,25146.0
2020-09-02 14:00:00,121.85,121.91,121.5,121.76,40696.0,113.7384,113.7944,113.4117,113.6544,40696.0
2020-09-02 14:30:00,121.74,122.09,121.64,122.06,35558.0,113.6357,113.9624,113.5424,113.9344,35558.0
2020-09-02 15:00:00,122.06,122.46,121.93,122.3,41001.0,113.9344,114.3078,113.8131,114.1585,41001.0
2020-09-02 15:30:00,122.3,122.93,122.24,122.4,100675.0,114.1585,114.7465,114.1025,114.2518,100675.0
2020-09-03 09:30:00,121.98,122.46,121.1,121.79,46245.0,114.3706,114.8207,113.5455,114.1925,46245.0
2020-09-03 10:00:00,121.79,121.82,120.36,120.75,52366.0,114.1925,114.2206,112.8517,113.2173,52366.0
2020-09-03 10:30:00,120.69,121.22,120.6,121.03,43436.0,113.1611,113.658,113.0767,113.4799,43436.0
2020-09-03 11:00:00,121.02,121.02,118.19,118.79,73955.0,113.4705,113.4705,110.817,111.3796,73955.0
2020-09-03 11:30:00,118.83,119.82,118.6,119.54,27672.0,111.4171,112.3454,111.2015,112.0828,27672.0
2020-09-03 12:00:00,119.58,119.85,119.42,119.64,25649.0,112.1203,112.3735,111.9703,112.1766,25649.0
2020-09-03 12:30:00,119.53,119.62,118.45,118.48,35634.0,112.0734,112.1578,111.0608,111.0889,35634.0
2020-09-03 13:00:00,118.54,118.93,118.27,118.93,39691.0,111.1452,111.5109,110.892,111.5109,39691.0
2020-09-03 13:30:00,118.8,118.81,118.08,118.23,18498.0,111.389,111.3984,110.7139,110.8545,18498.0
2020-09-03 14:00:00,118.23,118.55,118.06,118.26,24980.0,110.8545,111.1546,110.6951,110.8827,24980.0
2020-09-03 14:30:00,118.36,118.74,117.72,117.74,26223.0,110.9764,111.3327,110.3764,110.3951,26223.0
2020-09-03 15:00:00,117.89,117.92,117.48,117.54,29713.0,110.5357,110.5639,110.1513,110.2076,29713.0
2020-09-03 15:30:00,117.55,118.16,117.14,118.15,113628.0,110.217,110.7889,109.8325,110.7795,113628.0
2020-09-04 09:30:00,119.25,119.61,118.5,119.19,32037.0,111.8109,112.1485,111.1077,111.7547,32037.0
2020-09-04 10:00:00,119.2,119.8,118.02,118.02,27412.0,111.764,112.3266,110.6576,110.6576,27412.0
2020-09-04 10:30:00,118.18,118.37,116.8,117.35,37421.0,110.8077,110.9858,109.5137,110.0294,37421.0
2020-09-04 11:00:00,117.33,117.44,116.08,116.36,33179.0,110.0107,110.1138,108.8387,109.1012,33179.0
2020-09-04 11:30:00,116.43,116.9,116.14,116.9,21622.0,109.1668,109.6075,108.8949,109.6075,21622.0
2020-09-04 12:00:00,116.88,117.54,116.76,117.54,45157.0,109.5888,110.2076,109.4762,110.2076,45157.0
2020-09-04 12:30:00,117.55,118.52,117.51,118.47,44159.0,110.217,111.1264,110.1795,111.0796,44159.0
2020-09-04 13:00:00,118.45,118.45,118.13,118.13,27958.0,111.0608,111.0608,110.7608,110.7608,27958.0
2020-09-04 13:30:00,117.92,117.97,117.15,117.65,31006.0,110.5639,110.6108,109.8419,110.3107,31006.0
2020-09-04 14:00:00,117.5,117.89,117.37,117.87,25471.0,110.1701,110.5357,110.0482,110.517,25471.0
2020-09-04 14:30:00,117.87,118.67,117.8,118.66,62014.0,110.517,111.2671,110.4514,111.2577,62014.0
2020-09-04 15:00:00,118.63,118.82,118.4,118.51,29364.0,111.2296,111.4077,111.0139,111.1171,29364.0
2020-09-04 15:30:00,118.45,118.5,117.15,117.8,68988.0,111.0608,111.1077,109.8419,110.4514,68988.0
2020-09-08 09:30:00,116.8,117.19,115.36,116.7,67086.0,109.5137,109.8794,108.1636,109.42,67086.0
2020-09-08 10:00:00,116.7,117.3,115.75,117.3,49723.0,109.42,109.9826,108.5292,109.9826,49723.0
2020-09-08 10:30:00,117.34,117.63,116.44,116.85,20188.0,110.0201,110.292,109.1762,109.5606,20188.0
2020-09-08 11:00:00,116.77,117.5,116.68,117.07,21401.0,109.4856,110.1701,109.4012,109.7669,21401.0
2020-09-08 11:30:00,117.0,117.32,116.78,117.13,22225.0,109.7013,110.0013,109.495,109.8232,22225.0
2020-09-08 12:00:00,117.14,117.56,117.02,117.31,12470.0,109.8325,110.2263,109.72,109.9919,12470.0
2020-09-08 12:30:00,117.4,117.61,117.22,117.53,16453.0,110.0763,110.2732,109.9075,110.1982,16453.0
2020-09-08 13:00:00,117.53,117.94,117.49,117.75,17167.0,110.1982,110.5826,110.1607,110.4045,17167.0
2020-09-08 13:30:00,117.69,117.92,117.51,117.59,23839.0,110.3482,110.5639,110.1795,110.2545,23839.0
2020-09-08 14:00:00,117.6,117.64,117.08,117.17,35572.0,110.2638,110.3013,109.7763,109.8607,35572.0
2020-09-08 14:30:00,117.07,117.13,116.37,116.81,36818.0,109.7669,109.8232,109.1106,109.5231,36818.0
2020-09-08 15:00:00,116.85,116.94,116.18,116.89,41315.0,109.5606,109.645,108.9324,109.5981,41315.0
2020-09-08 15:30:00,116.87,117.11,116.11,116.19,176478.0,109.5794,109.8044,108.8668,108.9418,176478.0
2020-09-09 09:30:00,117.11,118.27,116.95,117.6,42537.0,109.8044,110.892,109.6544,110.2638,42537.0
2020-09-09 10:00:00,117.69,119.29,117.59,118.98,32724.0,110.3482,111.8484,110.2545,111.5578,32724.0
2020-09-09 10:30:00,118.9,119.05,118.16,118.34,18038.0,111.4827,111.6234,110.7889,110.9577,18038.0
2020-09-09 11:00:00,118.4,118.9,118.4,118.73,20180.0,111.0139,111.4827,111.0139,111.3233,20180.0
2020-09-09 11:30:00,118.73,118.86,118.41,118.42,44225.0,111.3233,111.4452,111.0233,111.0327,44225.0
2020-09-09 12:00:00,118.47,118.48,118.04,118.08,42787.0,111.0796,111.0889,110.6764,110.7139,42787.0
2020-09-09 12:30:00,118.09,118.53,118.06,118.17,41553.0,110.7233,111.1358,110.6951,110.7983,41553.0
2020-09-09 13:00:00,118.22,118.56,118.21,118.37,55176.0,110.8452,111.164,110.8358,110.9858,55176.0
2020-09-09 13:30:00,118.38,118.59,118.04,118.17,52456.0,110.9952,111.1921,110.6764,110.7983,52456.0
2020-09-09 14:00:00,118.18,118.2,117.69,117.82,39082.0,110.8077,110.8264,110.3482,110.4701,39082.0
2020-09-09 14:30:00,117.86,118.14,117.8,117.96,60534.0,110.5076,110.7702,110.4514,110.6014,60534.0
2020-09-09 15:00:00,118.02,118.24,117.92,117.98,48244.0,110.6576,110.8639,110.5639,110.6201,48244.0
2020-09-09 15:30:00,117.96,118.1,117.02,117.24,159862.0,110.6014,110.7326,109.72,109.9263,159862.0
2020-09-10 09:30:00,117.74,117.96,117.09,117.22,47844.0,110.3951,110.6014,109.7857,109.9075,47844.0
2020-09-10 10:00:00,117.15,118.14,117.08,117.58,48403.0,109.8419,110.7702,109.7763,110.2451,48403.0
2020-09-10 10:30:00,117.58,117.94,116.95,117.32,25718.0,110.2451,110.5826,109.6544,110.0013,25718.0
2020-09-10 11:00:00,117.37,118.03,117.2,118.01,17043.0,110.0482,110.667,109.8888,110.6483,17043.0
2020-09-10 11:30:00,117.87,117.95,117.39,117.41,55685.0,110.517,110.592,110.0669,110.0857,55685.0
2020-09-10 12:00:00,117.34,117.65,117.32,117.4,26142.0,110.0201,110.3107,110.0013,110.0763,26142.0
2020-09-10 12:30:00,117.38,117.62,117.22,117.52,18837.0,110.0576,110.2826,109.9075,110.1888,18837.0
2020-09-10 13:00:00,117.44,117.65,117.31,117.42,23163.0,110.1138,110.3107,109.9919,110.0951,23163.0
2020-09-10 13:30:00,117.45,117.64,116.88,116.91,24511.0,110.1232,110.3013,109.5888,109.6169,24511.0
2020-09-10 14:00:00,116.95,117.33,115.87,115.87,28566.0,109.6544,110.0107,108.6418,108.6418,28566.0
2020-09-10 14:30:00,115.99,116.5,115.75,116.37,29115.0,108.7543,109.2325,108.5292,109.1106,29115.0
2020-09-10 15:00:00,116.46,116.46,115.28,115.51,34659.0,109.195,109.195,108.0886,108.3042,34659.0
2020-09-10 15:30:00,115.45,116.29,115.45,115.61,123304.0,108.248,109.0356,108.248,108.398,123304.0
2020-09-11 09:30:00,116.01,117.04,115.87,116.48,16389.0,108.773,109.7388,108.6418,109.2137,16389.0
2020-09-11 10:00:00,116.53,117.79,116.52,117.55,34507.0,109.2606,110.442,109.2512,110.217,34507.0
2020-09-11 10:30:00,117.57,117.94,117.15,117.38,37823.0,110.2357,110.5826,109.8419,110.0576,37823.0
2020-09-11 11:00:00,117.38,118.01,117.36,117.62,27289.0,110.0576,110.6483,110.0388,110.2826,27289.0
2020-09-11 11:30:00,117.57,117.7,117.32,117.59,14777.0,110.2357,110.3576,110.0013,110.2545,14777.0
2020-09-11 12:00:00,117.56,117.93,117.41,117.8,18512.0,110.2263,110.5733,110.0857,110.4514,18512.0
2020-09-11 12:30:00,117.8,117.88,117.39,117.42,29284.0,110.4514,110.5264,110.0669,110.0951,29284.0
2020-09-11 13:00:00,117.49,117.61,117.04,117.1,25716.0,110.1607,110.2732,109.7388,109.795,25716.0
2020-09-11 13:30:00,117.06,117.25,116.63,116.64,32942.0,109.7575,109.9357,109.3544,109.3637,32942.0
2020-09-11 14:00:00,116.63,116.94,116.51,116.76,20502.0,109.3544,109.645,109.2418,109.4762,20502.0
2020-09-11 14:30:00,116.72,117.32,116.72,117.18,21806.0,109.4387,110.0013,109.4387,109.87,21806.0
2020-09-11 15:00:00,117.22,117.54,116.83,117.36,28120.0,109.9075,110.2076,109.5419,110.0388,28120.0
2020-09-11 15:30:00,117.43,117.49,116.75,116.94,126388.0,110.1044,110.1607,109.4669,109.645,126388.0
2020-09-14 09:30:00,118.15,118.67,117.58,118.41,26821.0,110.7795,111.2671,110.2451,111.0233,26821.0
2020-09-14 10:00:00,118.58,119.61,118.57,119.55,48842.0,111.1827,112.1485,111.1733,112.0922,48842.0
2020-09-14 10:30:00,119.5,119.67,118.47,118.47,52820.0,112.0453,112.2047,111.0796,111.0796,52820.0
2020-09-14 11:00:00,118.51,118.71,118.39,118.5,22104.0,111.1171,111.3046,111.0046,111.1077,22104.0
2020-09-14 11:30:00,118.45,118.89,118.45,118.64,13219.0,111.0608,111.4734,111.0608,111.239,13219.0
2020-09-14 12:00:00,118.75,118.96,118.61,118.96,15266.0,111.3421,111.539,111.2108,111.539,15266.0
2020-09-14 12:30:00,118.91,119.18,118.79,119.05,23735.0,111.4921,111.7453,111.3796,111.6234,23735.0
2020-09-14 13:00:00,119.12,119.32,118.86,118.99,15769.0,111.689,111.8765,111.4452,111.5671,15769.0
2020-09-14 13:30:00,119.03,119.08,118.71,118.86,17094.0,111.6046,111.6515,111.3046,111.4452,17094.0
2020-09-14 14:00:00,118.84,119.08,118.8,118.91,16768.0,111.4265,111.6515,111.389,111.4921,16768.0
2020-09-14 14:30:00,118.95,119.1,118.49,118.74,21969.0,111.5296,111.6703,111.0983,111.3327,21969.0
2020-09-14 15:00:00,118.69,118.81,118.25,118.5,22279.0,111.2858,111.3984,110.8733,111.1077,22279.0
2020-09-14 15:30:00,118.5,119.27,118.39,118.87,96630.0,111.1077,111.8297,111.0046,111.4546,96630.0
2020-09-15 09:30:00,119.9,120.15,119.28,119.45,70342.0,112.4204,112.6548,111.839,111.9984,70342.0
2020-09-15 10:00:00,119.46,120.4,119.38,120.39,20652.0,112.0078,112.8892,111.9328,112.8798,20652.0
2020-09-15 10:30:00,120.37,121.01,120.34,120.99,27877.0,112.861,113.4611,112.8329,113.4424,27877.0
2020-09-15 11:00:00,120.95,120.99,120.42,120.57,16260.0,113.4049,113.4424,112.9079,113.0486,16260.0
2020-09-15 11:30:00,120.59,120.91,120.34,120.39,40938.0,113.0673,113.3674,112.8329,112.8798,40938.0
2020-09-15 12:00:00,120.44,120.6,120.23,120.41,31170.0,112.9267,113.0767,112.7298,112.8985,31170.0
2020-09-15 12:30:00,120.42,120.57,120.34,120.42,36415.0,112.9079,113.0486,112.8329,112.9079,36415.0
2020-09-15 13:00:00,120.38,120.54,120.36,120.41,23434.0,112.8704,113.0204,112.8517,112.8985,23434.0
2020-09-15 13:30:00,120.41,120.42,120.12,120.21,68724.0,112.8985,112.9079,112.6266,112.711,68724.0
2020-09-15 14:00:00,120.23,120.75,120.22,120.74,42948.0,112.7298,113.2173,112.7204,113.208,42948.0
2020-09-15 14:30:00,120.74,120.96,120.57,120.95,42381.0,113.208,113.4142,113.0486,113.4049,42381.0
2020-09-15 15:00:00,120.98,120.99,120.68,120.71,57552.0,113.433,113.4424,113.1517,113.1798,57552.0
2020-09-15 15:30:00,120.71,121.33,120.4,121.21,264915.0,113.1798,113.7612,112.8892,113.6486,264915.0
2020-09-16 09:30:00,122.0,122.41,120.92,121.58,39781.0,114.3894,114.7738,113.3767,113.9956,39781.0
2020-09-16 10:00:00,121.61,122.37,121.54,122.11,22950.0,114.0237,114.7363,113.9581,114.4925,22950.0
2020-09-16 10:30:00,122.18,122.88,122.16,122.88,41263.0,114.5581,115.2145,114.5394,115.2145,41263.0
2020-09-16 11:00:00,122.77,123.73,122.68,123.67,51378.0,115.1113,116.0114,115.0269,115.9552,51378.0
2020-09-16 11:30:00,123.7,123.78,122.97,122.97,47200.0,115.9833,116.0583,115.2988,115.2988,47200.0
2020-09-16 12:00:00,122.8,122.97,122.56,122.72,26610.0,115.1395,115.2988,114.9144,115.0644,26610.0
2020-09-16 12:30:00,122.71,122.84,122.58,122.73,22909.0,115.0551,115.177,114.9332,115.0738,22909.0
2020-09-16 13:00:00,122.72,122.97,122.67,122.79,26059.0,115.0644,115.2988,115.0176,115.1301,26059.0
2020-09-16 13:30:00,122.8,123.04,122.7,122.81,26591.0,115.1395,115.3645,115.0457,115.1488,26591.0
2020-09-16 14:00:00,122.82,123.37,122.79,123.23,42693.0,115.1582,115.6739,115.1301,115.5426,42693.0
2020-09-16 14:30:00,123.26,123.74,122.77,122.96,67765.0,115.5708,116.0208,115.1113,115.2895,67765.0
2020-09-16 15:00:00,122.84,123.14,121.81,122.11,46564.0,115.177,115.4582,114.2112,114.4925,46564.0
2020-09-16 15:30:00,122.09,122.8,121.86,122.17,152986.0,114.4737,115.1395,114.2581,114.5488,152986.0
2020-09-17 09:30:00,120.5,121.98,119.4,121.91,44058.0,112.9829,114.3706,111.9516,114.305,44058.0
2020-09-17 10:00:00,121.89,123.64,121.89,123.24,40288.0,114.2862,115.9271,114.2862,115.552,40288.0
2020-09-17 10:30:00,123.32,124.0,123.18,123.73,45417.0,115.627,116.2646,115.4957,116.0114,45417.0
2020-09-17 11:00:00,123.66,124.36,123.66,124.07,56979.0,115.9458,116.6021,115.9458,116.3302,56979.0
2020-09-17 11:30:00,124.15,124.38,124.03,124.31,63013.0,116.4052,116.6209,116.2927,116.5553,63013.0
2020-09-17 12:00:00,124.3,124.6,124.02,124.28,166104.0,116.5459,116.8272,116.2833,116.5271,166104.0
2020-09-17 12:30:00,124.3,124.75,124.18,124.75,45161.0,116.5459,116.9678,116.4334,116.9678,45161.0
2020-09-17 13:00:00,124.76,124.8,124.48,124.48,33806.0,116.9772,117.0147,116.7146,116.7146,33806.0
2020-09-17 13:30:00,124.53,124.76,124.23,124.44,42077.0,116.7615,116.9772,116.4802,116.6771,42077.0
2020-09-17 14:00:00,124.49,125.08,124.46,124.93,95500.0,116.724,117.2772,116.6959,117.1366,95500.0
2020-09-17 14:30:00,124.93,124.99,124.34,124.39,98441.0,117.1366,117.1928,116.5834,116.6303,98441.0
2020-09-17 15:00:00,124.44,124.54,123.94,124.08,64683.0,116.6771,116.7709,116.2083,116.3396,64683.0
2020-09-17 15:30:00,124.04,124.94,123.98,124.86,154631.0,116.3021,117.146,116.2458,117.0709,154631.0
2020-09-18 09:30:00,124.9,125.72,124.0,124.01,243307.0,117.1084,117.8773,116.2646,116.274,243307.0
2020-09-18 10:00:00,123.93,125.63,123.84,125.53,43219.0,116.199,117.7929,116.1146,117.6991,43219.0
2020-09-18 10:30:00,125.48,126.0,125.43,125.63,58996.0,117.6523,118.1398,117.6054,117.7929,58996.0
2020-09-18 11:00:00,125.66,125.98,125.3,125.46,51522.0,117.821,118.1211,117.4835,117.6335,51522.0
2020-09-18 11:30:00,125.44,125.8,125.15,125.42,46462.0,117.6148,117.9523,117.3429,117.596,46462.0
2020-09-18 12:00:00,125.4,125.47,124.89,125.18,36910.0,117.5773,117.6429,117.0991,117.371,36910.0
2020-09-18 12:30:00,125.2,125.28,124.81,125.05,41957.0,117.3897,117.4647,117.0241,117.2491,41957.0
2020-09-18 13:00:00,125.06,125.21,124.45,124.46,52638.0,117.2585,117.3991,116.6865,116.6959,52638.0
2020-09-18 13:30:00,124.46,124.46,123.61,123.65,66084.0,116.6959,116.6959,115.8989,115.9364,66084.0
2020-09-18 14:00:00,123.63,123.77,123.03,123.09,35907.0,115.9177,116.0489,115.3551,115.4114,35907.0
2020-09-18 14:30:00,123.04,123.2,122.83,123.11,46268.0,115.3645,115.5145,115.1676,115.4301,46268.0
2020-09-18 15:00:00,123.17,123.56,123.1,123.5,53207.0,115.4864,115.852,115.4207,115.7958,53207.0
2020-09-18 15:30:00,123.56,123.65,122.73,122.95,153783.0,115.852,115.9364,115.0738,115.2801,153783.0
2020-09-21 09:30:00,120.89,120.89,118.62,119.32,43080.0,113.3486,113.3486,111.2202,111.8765,43080.0
2020-09-21 10:00:00,119.29,119.3,117.36,117.85,38562.0,111.8484,111.8578,110.0388,110.4982,38562.0
2020-09-21 10:30:00,117.89,118.79,117.43,118.76,21783.0,110.5357,111.3796,110.1044,111.3515,21783.0
2020-09-21 11:00:00,118.66,119.16,117.78,118.08,18929.0,111.2577,111.7265,110.4326,110.7139,18929.0
2020-09-21 11:30:00,118.15,118.5,117.79,118.41,15447.0,110.7795,111.1077,110.442,111.0233,15447.0
2020-09-21 12:00:00,118.29,119.13,118.29,118.9,22053.0,110.9108,111.6984,110.9108,111.4827,22053.0
2020-09-21 12:30:00,118.73,118.87,118.28,118.56,34131.0,111.3233,111.4546,110.9014,111.164,34131.0
2020-09-21 13:00:00,118.59,119.08,118.33,118.99,34503.0,111.1921,111.6515,110.9483,111.5671,34503.0
2020-09-21 13:30:00,119.04,119.32,118.86,119.08,70573.0,111.614,111.8765,111.4452,111.6515,70573.0
2020-09-21 14:00:00,119.08,119.94,118.94,119.89,78524.0,111.6515,112.4579,111.5202,112.411,78524.0
2020-09-21 14:30:00,119.83,119.87,119.27,119.6,79877.0,112.3547,112.3922,111.8297,112.1391,79877.0
2020-09-21 15:00:00,119.65,119.95,119.49,119.65,61230.0,112.186,112.4672,112.0359,112.186,61230.0
2020-09-21 15:30:00,119.67,120.1,119.49,120.09,168748.0,112.2047,112.6079,112.0359,112.5985,168748.0
2020-09-22 09:30:00,120.17,121.22,119.94,120.31,61286.0,112.6735,113.658,112.4579,112.8048,61286.0
2020-09-22 10:00:00,120.4,121.3,120.14,121.26,49510.0,112.8892,113.733,112.6454,113.6955,49510.0
2020-09-22 10:30:00,121.25,121.33,120.82,120.82,22563.0,113.6861,113.7612,113.283,113.283,22563.0
2020-09-22 11:00:00,120.8,121.33,120.65,121.15,25219.0,113.2642,113.7612,113.1236,113.5924,25219.0
2020-09-22 11:30:00,121.16,121.38,120.82,121.31,17056.0,113.6018,113.808,113.283,113.7424,17056.0
2020-09-22 12:00:00,121.34,121.57,121.3,121.49,16385.0,113.7705,113.9862,113.733,113.9112,16385.0
2020-09-22 12:30:00,121.51,121.53,120.5,120.5,28391.0,113.9299,113.9487,112.9829,112.9829,28391.0
2020-09-22 13:00:00,120.62,120.92,120.36,120.8,22100.0,113.0954,113.3767,112.8517,113.2642,22100.0
2020-09-22 13:30:00,120.78,121.25,120.77,121.07,20931.0,113.2455,113.6861,113.2361,113.5174,20931.0
2020-09-22 14:00:00,121.09,121.38,120.95,121.15,19030.0,113.5361,113.808,113.4049,113.5924,19030.0
2020-09-22 14:30:00,121.17,121.41,121.13,121.31,29067.0,113.6111,113.8362,113.5736,113.7424,29067.0
2020-09-22 15:00:00,121.28,121.68,121.0,121.59,51591.0,113.7143,114.0893,113.4517,114.0049,51591.0
2020-09-22 15:30:00,121.51,121.8,121.24,121.58,146043.0,113.9299,114.2018,113.6768,113.9956,146043.0
2020-09-23 09:30:00,121.33,122.39,121.33,122.21,22157.0,113.7612,114.755,113.7612,114.5863,22157.0
2020-09-23 10:00:00,122.12,122.12,121.25,121.54,23768.0,114.5019,114.5019,113.6861,113.9581,23768.0
2020-09-23 10:30:00,121.48,121.64,120.88,121.37,13714.0,113.9018,114.0518,113.3392,113.7987,13714.0
2020-09-23 11:00:00,121.4,121.94,121.35,121.56,15107.0,113.8268,114.3331,113.7799,113.9768,15107.0
2020-09-23 11:30:00,121.54,121.55,120.55,120.55,32423.0,113.9581,113.9674,113.0298,113.0298,32423.0
2020-09-23 12:00:00,120.56,121.03,120.47,120.9,28943.0,113.0392,113.4799,112.9548,113.358,28943.0
2020-09-23 12:30:00,120.88,121.19,120.72,121.01,31940.0,113.3392,113.6299,113.1892,113.4611,31940.0
2020-09-23 13:00:00,121.03,121.19,120.8,120.95,25193.0,113.4799,113.6299,113.2642,113.4049,25193.0
2020-09-23 13:30:00,120.93,121.05,120.55,120.72,34440.0,113.3861,113.4986,113.0298,113.1892,34440.0
2020-09-23 14:00:00,120.63,120.67,119.69,119.75,28229.0,113.1048,113.1423,112.2235,112.2797,28229.0
2020-09-23 14:30:00,119.75,119.86,119.08,119.23,33387.0,112.2797,112.3829,111.6515,111.7922,33387.0
2020-09-23 15:00:00,119.16,119.42,118.65,118.92,42607.0,111.7265,111.9703,111.2483,111.5015,42607.0
2020-09-23 15:30:00,118.94,119.31,118.68,118.79,122580.0,111.5202,111.8672,111.2765,111.3796,122580.0
2020-09-24 09:30:00,118.37,119.19,117.4,119.03,39798.0,110.9858,111.7547,110.0763,111.6046,39798.0
2020-09-24 10:00:00,119.12,119.99,118.98,119.06,21959.0,111.689,112.5047,111.5578,111.6328,21959.0
2020-09-24 10:30:00,119.11,119.2,118.77,119.09,19108.0,111.6796,111.764,111.3609,111.6609,19108.0
2020-09-24 11:00:00,119.07,119.26,118.68,119.03,17687.0,111.6421,111.8203,111.2765,111.6046,17687.0
2020-09-24 11:30:00,119.02,119.47,118.98,119.46,19188.0,111.5953,112.0172,111.5578,112.0078,19188.0
2020-09-24 12:00:00,119.48,119.82,119.35,119.71,35475.0,112.0266,112.3454,111.9047,112.2422,35475.0
2020-09-24 12:30:00,119.69,120.08,119.28,120.06,43476.0,112.2235,112.5891,111.839,112.5704,43476.0
2020-09-24 13:00:00,120.03,120.52,119.97,120.44,27669.0,112.5423,113.0017,112.486,112.9267,27669.0
2020-09-24 13:30:00,120.44,120.59,120.06,120.16,96256.0,112.9267,113.0673,112.5704,112.6641,96256.0
2020-09-24 14:00:00,120.2,120.22,119.72,120.04,151233.0,112.7016,112.7204,112.2516,112.5516,151233.0
2020-09-24 14:30:00,120.03,120.1,118.95,118.98,51997.0,112.5423,112.6079,111.5296,111.5578,51997.0
2020-09-24 15:00:00,118.93,119.04,118.15,118.18,58869.0,111.5109,111.614,110.7795,110.8077,58869.0
2020-09-24 15:30:00,118.13,119.02,118.09,118.99,149957.0,110.7608,111.5953,110.7233,111.5671,149957.0
2020-09-25 09:30:00,117.96,119.23,117.13,119.05,76613.0,110.6014,111.7922,109.8232,111.6234,76613.0
2020-09-25 10:00:00,118.98,119.02,118.0,118.76,46860.0,111.5578,111.5953,110.6389,111.3515,46860.0
2020-09-25 10:30:00,118.67,118.9,118.28,118.44,30236.0,111.2671,111.4827,110.9014,111.0514,30236.0
2020-09-25 11:00:00,118.48,118.85,118.21,118.63,40817.0,111.0889,111.4359,110.8358,111.2296,40817.0
2020-09-25 11:30:00,118.66,118.73,118.12,118.12,37999.0,111.2577,111.3233,110.7514,110.7514,37999.0
2020-09-25 12:00:00,118.19,118.66,118.13,118.59,28380.0,110.817,111.2577,110.7608,111.1921,28380.0
2020-09-25 12:30:00,118.63,118.99,118.44,118.95,15631.0,111.2296,111.5671,111.0514,111.5296,15631.0
2020-09-25 13:00:00,118.89,119.02,118.72,118.76,22331.0,111.4734,111.5953,111.314,111.3515,22331.0
2020-09-25 13:30:00,118.76,119.26,118.75,119.11,26124.0,111.3515,111.8203,111.3421,111.6796,26124.0
2020-09-25 14:00:00,119.09,119.3,118.78,119.13,98431.0,111.6609,111.8578,111.3702,111.6984,98431.0
2020-09-25 14:30:00,119.01,119.2,118.89,119.2,28967.0,111.5859,111.764,111.4734,111.764,28967.0
2020-09-25 15:00:00,119.17,119.59,118.99,119.56,132404.0,111.7359,112.1297,111.5671,112.1016,132404.0
2020-09-25 15:30:00,119.54,119.62,118.71,118.9,92456.0,112.0828,112.1578,111.3046,111.4827,92456.0
2020-09-28 09:30:00,120.7,121.32,120.19,120.69,51703.0,113.1705,113.7518,112.6923,113.1611,51703.0
2020-09-28 10:00:00,120.67,121.25,120.32,120.83,153633.0,113.1423,113.6861,112.8142,113.2923,153633.0
2020-09-28 10:30:00,120.77,121.16,120.68,121.01,63277.0,113.2361,113.6018,113.1517,113.4611,63277.0
2020-09-28 11:00:00,120.99,121.63,120.84,121.54,233794.0,113.4424,114.0424,113.3017,113.9581,233794.0
2020-09-28 11:30:00,121.53,122.05,121.4,121.99,68717.0,113.9487,114.4362,113.8268,114.38,68717.0
2020-09-28 12:00:00,121.99,122.04,121.5,121.83,54719.0,114.38,114.4269,113.9205,114.23,54719.0
2020-09-28 12:30:00,121.83,122.29,121.8,122.19,23619.0,114.23,114.6613,114.2018,114.5675,23619.0
2020-09-28 13:00:00,122.18,122.44,122.02,122.09,29691.0,114.5581,114.8019,114.4081,114.4737,29691.0
2020-09-28 13:30:00,122.11,122.43,121.93,122.39,43146.0,114.4925,114.7925,114.3237,114.755,43146.0
2020-09-28 14:00:00,122.41,122.85,122.4,122.8,34937.0,114.7738,115.1863,114.7644,115.1395,34937.0
2020-09-28 14:30:00,122.8,122.85,122.34,122.4,47455.0,115.1395,115.1863,114.7081,114.7644,47455.0
2020-09-28 15:00:00,122.36,122.38,122.08,122.12,31213.0,114.7269,114.7457,114.4644,114.5019,31213.0
2020-09-28 15:30:00,122.1,122.1,121.18,121.58,124177.0,114.4831,114.4831,113.6205,113.9956,124177.0
2020-09-29 09:30:00,121.76,121.99,121.1,121.77,26072.0,114.1643,114.38,113.5455,114.1737,26072.0
2020-09-29 10:00:00,121.87,122.38,121.64,122.25,39012.0,114.2675,114.7457,114.0518,114.6238,39012.0
2020-09-29 10:30:00,122.28,122.28,121.22,121.41,19348.0,114.6519,114.6519,113.658,113.8362,19348.0
2020-09-29 11:00:00,121.42,121.79,121.11,121.7,29383.0,113.8455,114.1925,113.5549,114.1081,29383.0
2020-09-29 11:30:00,121.72,121.74,120.93,121.06,15889.0,114.1268,114.1456,113.3861,113.508,15889.0
2020-09-29 12:00:00,121.03,121.39,120.86,121.32,11799.0,113.4799,113.8174,113.3205,113.7518,11799.0
2020-09-29 12:30:00,121.29,121.6,121.18,121.5,13462.0,113.7236,114.0143,113.6205,113.9205,13462.0
2020-09-29 13:00:00,121.5,121.66,121.26,121.66,15814.0,113.9205,114.0706,113.6955,114.0706,15814.0
2020-09-29 13:30:00,121.7,121.92,121.41,121.91,26851.0,114.1081,114.3143,113.8362,114.305,26851.0
2020-09-29 14:00:00,122.0,122.12,121.83,122.12,20820.0,114.3894,114.5019,114.23,114.5019,20820.0
2020-09-29 14:30:00,122.14,122.29,122.0,122.03,15528.0,114.5206,114.6613,114.3894,114.4175,15528.0
2020-09-29 15:00:00,122.07,122.31,121.92,121.94,21487.0,114.455,114.68,114.3143,114.3331,21487.0
2020-09-29 15:30:00,121.9,121.94,121.18,121.2,79168.0,114.2956,114.3331,113.6205,113.6393,79168.0
2020-09-30 09:30:00,121.76,122.58,121.37,121.73,34652.0,114.1643,114.9332,113.7987,114.1362,34652.0
2020-09-30 10:00:00,121.73,122.78,121.49,122.73,20922.0,114.1362,115.1207,113.9112,115.0738,20922.0
2020-09-30 10:30:00,122.73,123.45,122.73,123.13,35466.0,115.0738,115.7489,115.0738,115.4489,35466.0
2020-09-30 11:00:00,122.83,123.09,122.62,122.63,22479.0,115.1676,115.4114,114.9707,114.9801,22479.0
2020-09-30 11:30:00,122.61,122.77,122.15,122.24,12899.0,114.9613,115.1113,114.53,114.6144,12899.0
2020-09-30 12:00:00,122.25,122.79,122.18,122.68,12138.0,114.6238,115.1301,114.5581,115.0269,12138.0
2020-09-30 12:30:00,122.7,122.8,122.51,122.67,11251.0,115.0457,115.1395,114.8675,115.0176,11251.0
2020-09-30 13:00:00,122.64,122.66,122.31,122.55,29743.0,114.9894,115.0082,114.68,114.905,29743.0
2020-09-30 13:30:00,122.57,122.86,122.54,122.61,15524.0,114.9238,115.1957,114.8957,114.9613,15524.0
2020-09-30 14:00:00,122.61,123.05,121.95,122.17,30118.0,114.9613,115.3739,114.3425,114.5488,30118.0
2020-09-30 14:30:00,122.12,122.14,121.06,121.87,24736.0,114.5019,114.5206,113.508,114.2675,24736.0
2020-09-30 15:00:00,121.83,121.99,120.36,121.05,33296.0,114.23,114.38,112.8517,113.4986,33296.0
2020-09-30 15:30:00,121.02,121.64,120.78,121.26,115870.0,113.4705,114.0518,113.2455,113.6955,115870.0
2020-10-01 09:30:00,123.06,123.24,121.7,121.7,35655.0,115.3832,115.552,114.1081,114.1081,35655.0
2020-10-01 10:00:00,121.64,122.68,121.27,122.59,40927.0,114.0518,115.0269,113.7049,114.9426,40927.0
2020-10-01 10:30:00,122.66,123.5,122.45,122.78,54225.0,115.0082,115.7958,114.8113,115.1207,54225.0
2020-10-01 11:00:00,122.81,122.84,122.1,122.14,33921.0,115.1488,115.177,114.4831,114.5206,33921.0
2020-10-01 11:30:00,122.17,122.63,122.07,122.52,27561.0,114.5488,114.9801,114.455,114.8769,27561.0
2020-10-01 12:00:00,122.52,122.61,122.13,122.55,31058.0,114.8769,114.9613,114.5112,114.905,31058.0
2020-10-01 12:30:00,122.54,122.62,122.2,122.25,39247.0,114.8957,114.9707,114.5769,114.6238,39247.0
2020-10-01 13:00:00,122.29,122.29,121.78,121.83,36272.0,114.6613,114.6613,114.1831,114.23,36272.0
2020-10-01 13:30:00,121.81,122.16,121.61,121.89,49771.0,114.2112,114.5394,114.0237,114.2862,49771.0
2020-10-01 14:00:00,121.9,122.1,121.42,122.05,78358.0,114.2956,114.4831,113.8455,114.4362,78358.0
2020-10-01 14:30:00,122.1,122.16,121.89,122.07,27208.0,114.4831,114.5394,114.2862,114.455,27208.0
2020-10-01 15:00:00,122.07,122.35,121.66,121.69,71380.0,114.455,114.7175,114.0706,114.0987,71380.0
2020-10-01 15:30:00,121.66,122.08,121.48,121.93,95369.0,114.0706,114.4644,113.9018,114.3237,95369.0
2020-10-02 09:30:00,120.4,122.44,120.08,122.44,63328.0,112.8892,114.8019,112.5891,114.8019,63328.0
2020-10-02 10:00:00,122.44,124.12,122.44,122.93,111457.0,114.8019,116.3771,114.8019,115.2613,111457.0
2020-10-02 10:30:00,122.92,123.0,122.41,122.41,131166.0,115.252,115.327,114.7738,114.7738,131166.0
2020-10-02 11:00:00,122.41,122.59,122.12,122.24,46762.0,114.7738,114.9426,114.5019,114.6144,46762.0
2020-10-02 11:30:00,122.22,122.43,121.92,122.18,32732.0,114.5956,114.7925,114.3143,114.5581,32732.0
2020-10-02 12:00:00,122.27,123.5,122.22,123.45,67077.0,114.6425,115.7958,114.5956,115.7489,67077.0
2020-10-02 12:30:00,123.51,123.9,123.51,123.83,34843.0,115.8052,116.1708,115.8052,116.1052,34843.0
2020-10-02 13:00:00,123.95,124.56,123.77,124.05,20749.0,116.2177,116.7897,116.0489,116.3115,20749.0
2020-10-02 13:30:00,124.01,124.18,123.48,123.72,15756.0,116.274,116.4334,115.777,116.0021,15756.0
2020-10-02 14:00:00,123.78,124.67,123.78,124.67,17262.0,116.0583,116.8928,116.0583,116.8928,17262.0
2020-10-02 14:30:00,124.69,124.92,124.29,124.31,17836.0,116.9115,117.1272,116.5365,116.5553,17836.0
2020-10-02 15:00:00,124.38,124.55,123.98,124.43,19174.0,116.6209,116.7803,116.2458,116.6678,19174.0
2020-10-02 15:30:00,124.43,124.64,123.82,123.86,81089.0,116.6678,116.8647,116.0958,116.1333,81089.0
2020-10-05 09:30:00,125.46,126.99,125.0,126.99,62796.0,117.6335,119.0681,117.2022,119.0681,62796.0
2020-10-05 10:00:00,126.95,127.31,126.66,127.21,44288.0,119.0306,119.3681,118.7587,119.2743,44288.0
2020-10-05 10:30:00,127.3,128.24,127.18,128.06,36531.0,119.3587,120.2401,119.2462,120.0713,36531.0
2020-10-05 11:00:00,128.06,128.2,126.97,126.97,29679.0,120.0713,120.2026,119.0493,119.0493,29679.0
2020-10-05 11:30:00,126.96,126.96,126.39,126.65,18785.0,119.0399,119.0399,118.5055,118.7493,18785.0
2020-10-05 12:00:00,126.62,126.74,126.4,126.4,17688.0,118.7212,118.8337,118.5149,118.5149,17688.0
2020-10-05 12:30:00,126.4,126.91,126.31,126.91,15492.0,118.5149,118.9931,118.4305,118.9931,15492.0
2020-10-05 13:00:00,126.92,126.98,126.55,126.7,19200.0,119.0024,119.0587,118.6555,118.7962,19200.0
2020-10-05 13:30:00,126.73,126.92,126.28,126.38,21044.0,118.8243,119.0024,118.4024,118.4961,21044.0
2020-10-05 14:00:00,126.25,126.83,126.11,126.79,24455.0,118.3742,118.9181,118.243,118.8805,24455.0
2020-10-05 14:30:00,126.8,126.98,126.73,126.89,23455.0,118.8899,119.0587,118.8243,118.9743,23455.0
2020-10-05 15:00:00,126.83,127.06,126.76,127.02,30589.0,118.9181,119.1337,118.8524,119.0962,30589.0
2020-10-05 15:30:00,127.01,127.16,126.71,126.94,126681.0,119.0868,119.2275,118.8055,119.0212,126681.0
2020-10-06 09:30:00,127.62,128.68,127.46,127.82,97443.0,119.6588,120.6526,119.5088,119.8463,97443.0
2020-10-06 10:00:00,127.82,127.93,127.16,127.61,89092.0,119.8463,119.9494,119.2275,119.6494,89092.0
2020-10-06 10:30:00,127.61,127.69,126.65,126.91,37561.0,119.6494,119.7244,118.7493,118.9931,37561.0
2020-10-06 11:00:00,126.94,127.1,126.83,127.0,40633.0,119.0212,119.1712,118.9181,119.0774,40633.0
2020-10-06 11:30:00,127.04,127.42,126.82,126.82,62492.0,119.115,119.4712,118.9087,118.9087,62492.0
2020-10-06 12:00:00,126.92,127.48,126.81,127.39,12755.0,119.0024,119.5275,118.8993,119.4431,12755.0
2020-10-06 12:30:00,127.39,128.2,127.3,128.1,35497.0,119.4431,120.2026,119.3587,120.1088,35497.0
2020-10-06 13:00:00,128.13,128.14,127.66,128.06,26529.0,120.137,120.1463,119.6963,120.0713,26529.0
2020-10-06 13:30:00,128.15,128.79,128.08,128.52,37247.0,120.1557,120.7558,120.0901,120.5026,37247.0
2020-10-06 14:00:00,128.45,128.7,128.29,128.6,32732.0,120.437,120.6714,120.287,120.5776,32732.0
2020-10-06 14:30:00,128.62,128.95,126.99,127.23,64272.0,120.5964,120.9058,119.0681,119.2931,64272.0
2020-10-06 15:00:00,127.11,127.23,126.21,127.06,70634.0,119.1806,119.2931,118.3367,119.1337,70634.0
2020-10-06 15:30:00,127.06,127.4,126.54,126.61,180328.0,119.1337,119.4525,118.6461,118.7118,180328.0
2020-10-07 09:30:00,127.99,129.7,127.99,129.26,31766.0,120.0057,121.609,120.0057,121.1965,31766.0
2020-10-07 10:00:00,129.29,129.98,129.09,129.78,53137.0,121.2246,121.8715,121.0371,121.684,53137.0
2020-10-07 10:30:00,129.72,129.87,129.08,129.11,29674.0,121.6278,121.7684,121.0277,121.0558,29674.0
2020-10-07 11:00:00,129.05,129.11,128.4,128.53,19615.0,120.9996,121.0558,120.3901,120.512,19615.0
2020-10-07 11:30:00,128.53,128.57,128.12,128.32,14603.0,120.512,120.5495,120.1276,120.3151,14603.0
2020-10-07 12:00:00,128.29,128.32,127.79,128.02,16712.0,120.287,120.3151,119.8182,120.0338,16712.0
2020-10-07 12:30:00,128.01,128.15,127.67,127.72,11320.0,120.0244,120.1557,119.7057,119.7525,11320.0
2020-10-07 13:00:00,127.76,127.79,127.37,127.71,23561.0,119.79,119.8182,119.4244,119.7432,23561.0
2020-10-07 13:30:00,127.75,128.27,127.61,127.86,20328.0,119.7807,120.2682,119.6494,119.8838,20328.0
2020-10-07 14:00:00,128.0,128.27,127.86,128.18,20032.0,120.0151,120.2682,119.8838,120.1838,20032.0
2020-10-07 14:30:00,128.11,128.22,127.88,127.94,23738.0,120.1182,120.2213,119.9025,119.9588,23738.0
2020-10-07 15:00:00,127.93,128.15,127.88,127.95,35118.0,119.9494,120.1557,119.9025,119.9682,35118.0
2020-10-07 15:30:00,127.94,128.05,127.72,127.89,127543.0,119.9588,120.0619,119.7525,119.9119,127543.0
2020-10-08 09:30:00,128.73,129.1,127.97,128.26,35865.0,120.6995,121.0464,119.9869,120.2588,35865.0
2020-10-08 10:00:00,128.34,128.81,128.13,128.68,20749.0,120.3339,120.7745,120.137,120.6526,20749.0
2020-10-08 10:30:00,128.75,129.69,128.73,129.2,24615.0,120.7183,121.5996,120.6995,121.1402,24615.0
2020-10-08 11:00:00,129.04,129.2,128.61,129.02,59942.0,120.9902,121.1402,120.587,120.9714,59942.0
2020-10-08 11:30:00,128.94,129.0,128.24,128.66,33550.0,120.8964,120.9527,120.2401,120.6339,33550.0
2020-10-08 12:00:00,128.7,129.6,128.67,129.44,18729.0,120.6714,121.5153,120.6433,121.3652,18729.0
2020-10-08 12:30:00,129.5,129.81,129.47,129.74,20723.0,121.4215,121.7122,121.3934,121.6465,20723.0
2020-10-08 13:00:00,129.65,129.76,129.21,129.21,25661.0,121.5621,121.6653,121.1496,121.1496,25661.0
2020-10-08 13:30:00,129.18,129.29,129.0,129.27,58918.0,121.1215,121.2246,120.9527,121.2058,58918.0
2020-10-08 14:00:00,129.27,129.76,129.27,129.54,25509.0,121.2058,121.6653,121.2058,121.459,25509.0
2020-10-08 14:30:00,129.54,129.64,129.32,129.35,36533.0,121.459,121.5528,121.2527,121.2808,36533.0
2020-10-08 15:00:00,129.36,129.44,129.05,129.39,74321.0,121.2902,121.3652,120.9996,121.3184,74321.0
2020-10-08 15:30:00,129.34,129.84,129.23,129.77,138734.0,121.2715,121.7403,121.1683,121.6746,138734.0
2020-10-09 09:30:00,130.0,131.52,129.82,130.59,62514.0,121.8903,123.3155,121.7215,122.4435,62514.0
2020-10-09 10:00:00,130.73,130.73,130.18,130.24,16838.0,122.5748,122.5748,122.0591,122.1153,16838.0
2020-10-09 10:30:00,130.29,130.39,129.75,129.84,46555.0,122.1622,122.256,121.6559,121.7403,46555.0
2020-10-09 11:00:00,129.77,129.86,129.29,129.7,50516.0,121.6746,121.759,121.2246,121.609,50516.0
2020-10-09 11:30:00,129.72,130.94,129.66,130.81,16399.0,121.6278,122.7717,121.5715,122.6498,16399.0
2020-10-09 12:00:00,130.73,130.98,130.45,130.63,9879.0,122.5748,122.8092,122.3122,122.481,9879.0
2020-10-09 12:30:00,130.74,131.13,130.66,130.96,24100.0,122.5841,122.9498,122.5091,122.7904,24100.0
2020-10-09 13:00:00,131.0,131.0,129.58,129.8,67021.0,122.8279,122.8279,121.4965,121.7028,67021.0
2020-10-09 13:30:00,129.73,130.12,129.73,130.06,39986.0,121.6371,122.0028,121.6371,121.9466,39986.0
2020-10-09 14:00:00,130.0,130.06,129.37,129.37,32491.0,121.8903,121.9466,121.2996,121.2996,32491.0
2020-10-09 14:30:00,129.44,129.44,128.89,129.17,23974.0,121.3652,121.3652,120.8495,121.1121,23974.0
2020-10-09 15:00:00,129.14,129.59,129.01,129.53,82132.0,121.0839,121.5059,120.9621,121.4496,82132.0
2020-10-09 15:30:00,129.53,129.54,128.94,129.12,84961.0,121.4496,121.459,120.8964,121.0652,84961.0
2020-10-12 09:30:00,130.59,131.13,129.85,130.9,25457.0,122.4435,122.9498,121.7497,122.7342,25457.0
2020-10-12 10:00:00,131.0,131.6,130.92,131.5,20612.0,122.8279,123.3905,122.7529,123.2967,20612.0
2020-10-12 10:30:00,131.48,131.5,130.65,130.8,14119.0,123.278,123.2967,122.4998,122.6404,14119.0
2020-10-12 11:00:00,130.87,131.48,130.84,131.39,15997.0,122.706,123.278,122.6779,123.1936,15997.0
2020-10-12 11:30:00,131.39,131.59,131.22,131.53,18623.0,123.1936,123.3811,123.0342,123.3249,18623.0
2020-10-12 12:00:00,131.57,131.83,131.38,131.83,11779.0,123.3624,123.6061,123.1842,123.6061,11779.0
2020-10-12 12:30:00,131.91,131.98,131.55,131.63,12202.0,123.6811,123.7468,123.3436,123.4186,12202.0
2020-10-12 13:00:00,131.63,131.84,131.37,131.75,15212.0,123.4186,123.6155,123.1748,123.5311,15212.0
2020-10-12 13:30:00,131.78,131.78,131.45,131.75,21537.0,123.5593,123.5593,123.2498,123.5311,21537.0
2020-10-12 14:00:00,131.77,131.8,131.45,131.6,16162.0,123.5499,123.578,123.2498,123.3905,16162.0
2020-10-12 14:30:00,131.56,131.88,131.45,131.86,27051.0,123.353,123.653,123.2498,123.6343,27051.0
2020-10-12 15:00:00,131.88,132.13,131.79,131.87,31050.0,123.653,123.8874,123.5686,123.6436,31050.0
2020-10-12 15:30:00,131.88,132.14,131.78,131.96,90109.0,123.653,123.8968,123.5593,123.728,90109.0
2020-10-13 09:30:00,130.76,132.26,130.67,131.8,63482.0,122.6029,124.0093,122.5185,123.578,63482.0
2020-10-13 10:00:00,131.79,132.21,130.62,131.07,37221.0,123.5686,123.9624,122.4716,122.8936,37221.0
2020-10-13 10:30:00,131.08,131.15,130.12,130.13,20745.0,122.9029,122.9686,122.0028,122.0122,20745.0
2020-10-13 11:00:00,130.2,130.34,129.48,129.6,25861.0,122.0778,122.2091,121.4027,121.5153,25861.0
2020-10-13 11:30:00,129.6,130.27,129.5,130.08,32864.0,121.5153,122.1435,121.4215,121.9653,32864.0
2020-10-13 12:00:00,130.19,130.58,129.99,130.19,23823.0,122.0684,122.4341,121.8809,122.0684,23823.0
2020-10-13 12:30:00,130.19,130.33,129.71,130.2,147967.0,122.0684,122.1997,121.6184,122.0778,147967.0
2020-10-13 13:00:00,130.1,130.15,129.14,129.5,30859.0,121.9841,122.0309,121.0839,121.4215,30859.0
2020-10-13 13:30:00,129.51,129.9,129.35,129.55,32224.0,121.4309,121.7965,121.2808,121.4684,32224.0
2020-10-13 14:00:00,129.55,129.77,129.26,129.31,29783.0,121.4684,121.6746,121.1965,121.2433,29783.0
2020-10-13 14:30:00,129.06,129.24,128.6,128.94,24482.0,121.0089,121.1777,120.5776,120.8964,24482.0
2020-10-13 15:00:00,128.92,129.37,128.9,129.21,26461.0,120.8777,121.2996,120.8589,121.1496,26461.0
2020-10-13 15:30:00,129.22,129.62,129.17,129.17,95342.0,121.159,121.534,121.1121,121.1121,95342.0
2020-10-14 09:30:00,130.26,130.62,129.25,129.88,86889.0,122.1341,122.4716,121.1871,121.7778,86889.0
2020-10-14 10:00:00,129.91,129.98,129.29,129.37,28733.0,121.8059,121.8715,121.2246,121.2996,28733.0
2020-10-14 10:30:00,129.33,129.65,129.2,129.33,51759.0,121.2621,121.5621,121.1402,121.2621,51759.0
2020-10-14 11:00:00,129.25,129.43,129.15,129.38,20819.0,121.1871,121.3559,121.0933,121.309,20819.0
2020-10-14 11:30:00,129.4,129.49,128.65,128.76,20344.0,121.3277,121.4121,120.6245,120.7277,20344.0
2020-10-14 12:00:00,128.81,129.38,128.75,129.23,26930.0,120.7745,121.309,120.7183,121.1683,26930.0
2020-10-14 12:30:00,129.25,129.41,129.1,129.33,18767.0,121.1871,121.3371,121.0464,121.2621,18767.0
2020-10-14 13:00:00,129.35,129.53,129.17,129.28,34483.0,121.2808,121.4496,121.1121,121.2152,34483.0
2020-10-14 13:30:00,129.33,129.46,129.01,129.37,93044.0,121.2621,121.384,120.9621,121.2996,93044.0
2020-10-14 14:00:00,129.47,130.06,129.37,129.69,27680.0,121.3934,121.9466,121.2996,121.5996,27680.0
2020-10-14 14:30:00,129.68,130.18,129.41,130.09,51709.0,121.5903,122.0591,121.3371,121.9747,51709.0
2020-10-14 15:00:00,130.15,130.66,130.11,130.55,31108.0,122.0309,122.5091,121.9934,122.406,31108.0
2020-10-14 15:30:00,130.53,130.62,130.05,130.23,97401.0,122.3872,122.4716,121.9372,122.106,97401.0
2020-10-15 09:30:00,128.73,130.28,128.73,130.28,47323.0,120.6995,122.1528,120.6995,122.1528,47323.0
2020-10-15 10:00:00,130.26,130.46,129.72,130.35,30641.0,122.1341,122.3216,121.6278,122.2185,30641.0
2020-10-15 10:30:00,130.4,130.57,129.89,130.18,15111.0,122.2653,122.4247,121.7872,122.0591,15111.0
2020-10-15 11:00:00,130.16,130.53,129.76,130.24,23135.0,122.0403,122.3872,121.6653,122.1153,23135.0
2020-10-15 11:30:00,130.28,130.94,130.03,130.61,21126.0,122.1528,122.7717,121.9184,122.4622,21126.0
2020-10-15 12:00:00,130.58,130.87,130.4,130.84,16759.0,122.4341,122.706,122.2653,122.6779,16759.0
2020-10-15 12:30:00,130.82,131.2,130.75,130.87,34420.0,122.6591,123.0154,122.5935,122.706,34420.0
2020-10-15 13:00:00,130.91,131.48,130.55,131.42,24035.0,122.7435,123.278,122.406,123.2217,24035.0
2020-10-15 13:30:00,131.41,131.52,130.79,130.9,38128.0,123.2123,123.3155,122.631,122.7342,38128.0
2020-10-15 14:00:00,130.95,131.23,130.7,130.7,19811.0,122.781,123.0436,122.5466,122.5466,19811.0
2020-10-15 14:30:00,130.69,130.88,130.38,130.78,54726.0,122.5373,122.7154,122.2466,122.6216,54726.0
2020-10-15 15:00:00,130.77,130.98,130.67,130.96,20946.0,122.6123,122.8092,122.5185,122.7904,20946.0
2020-10-15 15:30:00,130.93,131.06,130.64,130.65,103865.0,122.7623,122.8842,122.4904,122.4998,103865.0
2020-10-16 09:30:00,130.99,132.01,130.83,131.0,88469.0,122.8185,123.7749,122.6685,122.8279,88469.0
2020-10-16 10:00:00,131.1,131.92,131.05,131.77,20380.0,122.9217,123.6905,122.8748,123.5499,20380.0
2020-10-16 10:30:00,131.79,131.89,131.14,131.28,21671.0,123.5686,123.6624,122.9592,123.0904,21671.0
2020-10-16 11:00:00,131.29,131.44,130.64,130.74,74846.0,123.0998,123.2405,122.4904,122.5841,74846.0
2020-10-16 11:30:00,130.75,131.3,130.74,131.27,24482.0,122.5935,123.1092,122.5841,123.0811,24482.0
2020-10-16 12:00:00,131.23,131.43,131.1,131.35,18523.0,123.0436,123.2311,122.9217,123.1561,18523.0
2020-10-16 12:30:00,131.39,131.59,131.15,131.54,19812.0,123.1936,123.3811,122.9686,123.3342,19812.0
2020-10-16 13:00:00,131.53,131.7,131.45,131.58,10568.0,123.3249,123.4842,123.2498,123.3717,10568.0
2020-10-16 13:30:00,131.6,131.77,131.55,131.66,10275.0,123.3905,123.5499,123.3436,123.4467,10275.0
2020-10-16 14:00:00,131.64,131.96,131.64,131.95,22132.0,123.428,123.728,123.428,123.7187,22132.0
2020-10-16 14:30:00,131.92,131.97,131.69,131.84,14757.0,123.6905,123.7374,123.4749,123.6155,14757.0
2020-10-16 15:00:00,131.84,131.84,131.28,131.46,19728.0,123.6155,123.6155,123.0904,123.2592,19728.0
2020-10-16 15:30:00,131.45,131.45,131.21,131.32,82158.0,123.2498,123.2498,123.0248,123.128,82158.0
2020-10-19 09:30:00,131.22,132.21,131.18,131.33,124576.0,123.0342,123.9624,122.9967,123.1373,124576.0
2020-10-19 10:00:00,131.35,131.47,130.11,131.1,35111.0,123.1561,123.2686,121.9934,122.9217,35111.0
2020-10-19 10:30:00,131.04,131.3,130.29,130.75,121882.0,122.8654,123.1092,122.1622,122.5935,121882.0
2020-10-19 11:00:00,130.76,130.85,129.77,130.0,57553.0,122.6029,122.6873,121.6746,121.8903,57553.0
2020-10-19 11:30:00,130.04,130.05,129.62,130.03,40886.0,121.9278,121.9372,121.534,121.9184,40886.0
2020-10-19 12:00:00,130.0,130.0,129.31,129.31,124946.0,121.8903,121.8903,121.2433,121.2433,124946.0
2020-10-19 12:30:00,129.34,129.99,129.29,129.69,74541.0,121.2715,121.8809,121.2246,121.5996,74541.0
2020-10-19 13:00:00,129.67,129.73,129.25,129.46,16651.0,121.5809,121.6371,121.1871,121.384,16651.0
2020-10-19 13:30:00,129.48,129.48,128.6,128.84,45558.0,121.4027,121.4027,120.5776,120.8027,45558.0
2020-10-19 14:00:00,128.8,128.96,128.53,128.88,20047.0,120.7652,120.9152,120.512,120.8402,20047.0
2020-10-19 14:30:00,128.85,128.86,128.04,128.11,27977.0,120.812,120.8214,120.0526,120.1182,27977.0
2020-10-19 15:00:00,128.06,128.29,127.7,127.88,33785.0,120.0713,120.287,119.7338,119.9025,33785.0
2020-10-19 15:30:00,127.86,128.07,127.44,127.54,151191.0,119.8838,120.0807,119.49,119.5838,151191.0
2020-10-20 09:30:00,128.56,129.01,128.0,129.01,135357.0,120.5401,120.9621,120.0151,120.9621,135357.0
2020-10-20 10:00:00,129.08,129.73,128.52,129.73,31886.0,121.0277,121.6371,120.5026,121.6371,31886.0
2020-10-20 10:30:00,129.77,130.17,129.4,129.78,21172.0,121.6746,122.0497,121.3277,121.684,21172.0
2020-10-20 11:00:00,129.73,130.13,129.22,130.12,59727.0,121.6371,122.0122,121.159,122.0028,59727.0
2020-10-20 11:30:00,130.13,130.49,130.0,130.35,18362.0,122.0122,122.3497,121.8903,122.2185,18362.0
2020-10-20 12:00:00,130.3,130.41,129.74,129.76,10034.0,122.1716,122.2747,121.6465,121.6653,10034.0
2020-10-20 12:30:00,129.75,130.25,129.74,129.95,31098.0,121.6559,122.1247,121.6465,121.8434,31098.0
2020-10-20 13:00:00,129.91,130.7,129.85,130.53,41778.0,121.8059,122.5466,121.7497,122.3872,41778.0
2020-10-20 13:30:00,130.57,130.6,129.9,130.05,65040.0,122.4247,122.4529,121.7965,121.9372,65040.0
2020-10-20 14:00:00,130.06,130.12,129.79,129.84,33733.0,121.9466,122.0028,121.6934,121.7403,33733.0
2020-10-20 14:30:00,129.9,130.04,129.47,129.49,19185.0,121.7965,121.9278,121.3934,121.4121,19185.0
2020-10-20 15:00:00,129.49,129.61,128.56,129.27,30066.0,121.4121,121.5246,120.5401,121.2058,30066.0
2020-10-20 15:30:00,129.21,129.44,128.69,128.69,79890.0,121.1496,121.3652,120.662,120.662,79890.0
2020-10-21 09:30:00,128.42,130.36,128.42,129.46,58581.0,120.4089,122.2278,120.4089,121.384,58581.0
2020-10-21 10:00:00,129.45,130.11,129.38,129.72,268345.0,121.3746,121.9934,121.309,121.6278,268345.0
2020-10-21 10:30:00,129.65,129.87,129.04,129.24,15477.0,121.5621,121.7684,120.9902,121.1777,15477.0
2020-10-21 11:00:00,129.25,129.32,128.54,128.89,116044.0,121.1871,121.2527,120.5214,120.8495,116044.0
2020-10-21 11:30:00,129.09,129.61,129.06,129.28,10676.0,121.0371,121.5246,121.0089,121.2152,10676.0
2020-10-21 12:00:00,129.25,129.97,129.15,129.58,10563.0,121.1871,121.8622,121.0933,121.4965,10563.0
2020-10-21 12:30:00,129.59,129.59,128.93,129.31,15421.0,121.5059,121.5059,120.887,121.2433,15421.0
2020-10-21 13:00:00,129.21,129.34,128.97,129.1,5747.0,121.1496,121.2715,120.9246,121.0464,5747.0
2020-10-21 13:30:00,129.13,129.37,128.87,129.01,14706.0,121.0746,121.2996,120.8308,120.9621,14706.0
2020-10-21 14:00:00,129.06,129.39,128.81,129.31,29614.0,121.0089,121.3184,120.7745,121.2433,29614.0
2020-10-21 14:30:00,129.31,129.62,129.28,129.41,21445.0,121.2433,121.534,121.2152,121.3371,21445.0
2020-10-21 15:00:00,129.49,129.54,129.04,129.41,23365.0,121.4121,121.459,120.9902,121.3371,23365.0
2020-10-21 15:30:00,129.38,129.55,128.87,128.87,116674.0,121.309,121.4684,120.8308,120.8308,116674.0
2020-10-22 09:30:00,129.49,130.11,128.77,129.75,24481.0,121.4121,121.9934,120.737,121.6559,24481.0
2020-10-22 10:00:00,129.63,130.03,129.51,129.56,15569.0,121.5434,121.9184,121.4309,121.4777,15569.0
2020-10-22 10:30:00,129.56,130.01,128.95,129.88,17984.0,121.4777,121.8997,120.9058,121.7778,17984.0
2020-10-22 11:00:00,129.82,130.63,129.81,129.87,35896.0,121.7215,122.481,121.7122,121.7684,35896.0
2020-10-22 11:30:00,129.77,130.1,129.58,129.75,8258.0,121.6746,121.9841,121.4965,121.6559,8258.0
2020-10-22 12:00:00,129.83,130.24,129.68,129.96,38752.0,121.7309,122.1153,121.5903,121.8528,38752.0
2020-10-22 12:30:00,129.96,130.05,129.7,129.87,9152.0,121.8528,121.9372,121.609,121.7684,9152.0
2020-10-22 13:00:00,129.91,130.3,129.87,129.98,154138.0,121.8059,122.1716,121.7684,121.8715,154138.0
2020-10-22 13:30:00,129.99,130.17,129.84,130.06,19310.0,121.8809,122.0497,121.7403,121.9466,19310.0
2020-10-22 14:00:00,130.07,130.37,129.99,130.16,9832.0,121.9559,122.2372,121.8809,122.0403,9832.0
2020-10-22 14:30:00,130.13,130.17,129.83,129.88,9829.0,122.0122,122.0497,121.7309,121.7778,9829.0
2020-10-22 15:00:00,129.88,130.24,129.72,130.24,16480.0,121.7778,122.1153,121.6278,122.1153,16480.0
2020-10-22 15:30:00,130.24,130.8,130.16,130.45,114120.0,122.1153,122.6404,122.0403,122.3122,114120.0
2020-10-23 09:30:00,131.39,131.6,130.33,130.64,45338.0,123.1936,123.3905,122.1997,122.4904,45338.0
2020-10-23 10:00:00,130.79,130.99,129.95,130.17,28639.0,122.631,122.8185,121.8434,122.0497,28639.0
2020-10-23 10:30:00,130.16,130.43,130.06,130.11,288152.0,122.0403,122.2935,121.9466,121.9934,288152.0
2020-10-23 11:00:00,130.11,130.61,129.87,130.37,23338.0,121.9934,122.4622,121.7684,122.2372,23338.0
2020-10-23 11:30:00,130.27,130.39,129.86,129.93,6571.0,122.1435,122.256,121.759,121.8247,6571.0
2020-10-23 12:00:00,129.94,130.0,129.13,129.28,18453.0,121.834,121.8903,121.0746,121.2152,18453.0
2020-10-23 12:30:00,129.37,129.41,128.94,129.04,19429.0,121.2996,121.3371,120.8964,120.9902,19429.0
2020-10-23 13:00:00,129.05,129.53,129.04,129.44,9857.0,120.9996,121.4496,120.9902,121.3652,9857.0
2020-10-23 13:30:00,129.41,129.54,129.27,129.34,16281.0,121.3371,121.459,121.2058,121.2715,16281.0
2020-10-23 14:00:00,129.34,129.88,129.33,129.82,27720.0,121.2715,121.7778,121.2621,121.7215,27720.0
2020-10-23 14:30:00,129.83,129.86,129.43,129.52,46047.0,121.7309,121.759,121.3559,121.4402,46047.0
2020-10-23 15:00:00,129.54,129.75,129.48,129.6,63258.0,121.459,121.6559,121.4027,121.5153,63258.0
2020-10-23 15:30:00,129.62,129.71,129.1,129.21,172509.0,121.534,121.6184,121.0464,121.1496,172509.0
2020-10-26 09:30:00,126.72,127.7,126.04,126.5,47879.0,118.8149,119.7338,118.1773,118.6086,47879.0
2020-10-26 10:00:00,126.5,127.37,126.18,126.55,95427.0,118.6086,119.4244,118.3086,118.6555,95427.0
2020-10-26 10:30:00,126.42,126.63,125.95,126.29,59527.0,118.5336,118.7305,118.0929,118.4117,59527.0
2020-10-26 11:00:00,126.24,126.74,125.8,126.22,93597.0,118.3649,118.8337,117.9523,118.3461,93597.0
2020-10-26 11:30:00,126.26,126.54,126.04,126.36,22458.0,118.3836,118.6461,118.1773,118.4774,22458.0
2020-10-26 12:00:00,126.33,126.78,126.08,126.78,66976.0,118.4492,118.8712,118.2148,118.8712,66976.0
2020-10-26 12:30:00,126.73,126.73,125.91,126.33,19559.0,118.8243,118.8243,118.0554,118.4492,19559.0
2020-10-26 13:00:00,126.4,126.58,125.53,125.53,26210.0,118.5149,118.6836,117.6991,117.6991,26210.0
2020-10-26 13:30:00,125.44,126.1,125.17,126.05,87632.0,117.6148,118.2336,117.3616,118.1867,87632.0
2020-10-26 14:00:00,126.02,126.4,125.92,126.27,24982.0,118.1586,118.5149,118.0648,118.393,24982.0
2020-10-26 14:30:00,126.2,126.31,125.73,125.86,28637.0,118.3274,118.4305,117.8867,118.0086,28637.0
2020-10-26 15:00:00,125.86,126.05,125.73,126.02,29255.0,118.0086,118.1867,117.8867,118.1586,29255.0
2020-10-26 15:30:00,126.02,126.36,125.63,126.04,171825.0,118.1586,118.4774,117.7929,118.1773,171825.0
2020-10-27 09:30:00,126.58,126.67,125.5,125.86,56004.0,118.6836,118.768,117.671,118.0086,56004.0
2020-10-27 10:00:00,125.87,126.04,124.49,124.85,165972.0,118.0179,118.1773,116.724,117.0616,165972.0
2020-10-27 10:30:00,124.91,125.59,124.54,124.88,59120.0,117.1178,117.7554,116.7709,117.0897,59120.0
2020-10-27 11:00:00,124.92,125.21,124.79,124.83,63713.0,117.1272,117.3991,117.0053,117.0428,63713.0
2020-10-27 11:30:00,124.76,124.78,124.26,124.7,49443.0,116.9772,116.9959,116.5084,116.9209,49443.0
2020-10-27 12:00:00,124.73,124.99,124.42,124.73,36912.0,116.9491,117.1928,116.6584,116.9491,36912.0
2020-10-27 12:30:00,124.71,124.77,124.08,124.12,28912.0,116.9303,116.9866,116.3396,116.3771,28912.0
2020-10-27 13:00:00,124.15,124.54,124.09,124.5,52140.0,116.4052,116.7709,116.349,116.7334,52140.0
2020-10-27 13:30:00,124.5,124.97,124.48,124.89,26810.0,116.7334,117.1741,116.7146,117.0991,26810.0
2020-10-27 14:00:00,124.84,125.04,124.66,124.93,43948.0,117.0522,117.2397,116.8834,117.1366,43948.0
2020-10-27 14:30:00,124.96,125.07,124.35,124.41,59416.0,117.1647,117.2678,116.5928,116.649,59416.0
2020-10-27 15:00:00,124.46,124.47,123.56,123.68,95880.0,116.6959,116.7053,115.852,115.9646,95880.0
2020-10-27 15:30:00,123.68,123.95,123.08,123.68,195873.0,115.9646,116.2177,115.402,115.9646,195873.0
2020-10-28 09:30:00,123.3,129.95,123.3,129.0,243958.0,115.6083,121.8434,115.6083,120.9527,243958.0
2020-10-28 10:00:00,129.22,130.29,127.74,127.77,181975.0,121.159,122.1622,119.7713,119.7994,181975.0
2020-10-28 10:30:00,128.05,129.23,127.57,128.93,219331.0,120.0619,121.1683,119.6119,120.887,219331.0
2020-10-28 11:00:00,128.81,129.27,127.79,128.09,59693.0,120.7745,121.2058,119.8182,120.0994,59693.0
2020-10-28 11:30:00,128.16,130.0,127.91,129.69,56342.0,120.1651,121.8903,119.9307,121.5996,56342.0
2020-10-28 12:00:00,129.73,130.48,129.44,129.84,46626.0,121.6371,122.3404,121.3652,121.7403,46626.0
2020-10-28 12:30:00,129.84,129.84,128.6,129.26,38887.0,121.7403,121.7403,120.5776,121.1965,38887.0
2020-10-28 13:00:00,129.32,129.67,128.86,129.31,48761.0,121.2527,121.5809,120.8214,121.2433,48761.0
2020-10-28 13:30:00,129.26,129.65,128.97,129.31,44167.0,121.1965,121.5621,120.9246,121.2433,44167.0
2020-10-28 14:00:00,129.31,129.31,128.21,129.17,73999.0,121.2433,121.2433,120.212,121.1121,73999.0
2020-10-28 14:30:00,129.16,129.23,127.57,127.81,101468.0,121.1027,121.1683,119.6119,119.8369,101468.0
2020-10-28 15:00:00,127.85,129.09,127.85,128.85,49622.0,119.8744,121.0371,119.8744,120.812,49622.0
2020-10-28 15:30:00,128.82,129.48,127.85,128.09,190307.0,120.7839,121.4027,119.8744,120.0994,190307.0
2020-10-29 09:30:00,127.85,130.98,127.1,130.63,107274.0,119.8744,122.8092,119.1712,122.481,107274.0
2020-10-29 10:00:00,130.66,131.68,130.22,131.4,73843.0,122.5091,123.4655,122.0966,123.203,73843.0
2020-10-29 10:30:00,131.51,132.14,131.28,131.69,78722.0,123.3061,123.8968,123.0904,123.4749,78722.0
2020-10-29 11:00:00,131.67,131.9,131.05,131.65,62044.0,123.4561,123.6718,122.8748,123.4374,62044.0
2020-10-29 11:30:00,131.72,131.72,131.11,131.43,81732.0,123.503,123.503,122.9311,123.2311,81732.0
2020-10-29 12:00:00,131.43,132.15,131.03,132.0,64962.0,123.2311,123.9062,122.856,123.7655,64962.0
2020-10-29 12:30:00,132.07,132.68,131.93,132.42,79371.0,123.8312,124.4031,123.6999,124.1593,79371.0
2020-10-29 13:00:00,132.47,132.53,131.41,132.08,48499.0,124.2062,124.2625,123.2123,123.8405,48499.0
2020-10-29 13:30:00,132.03,132.88,132.03,132.76,84111.0,123.7937,124.5906,123.7937,124.4781,84111.0
2020-10-29 14:00:00,132.78,133.82,132.75,133.69,70132.0,124.4969,125.472,124.4687,125.3501,70132.0
2020-10-29 14:30:00,133.66,133.87,133.24,133.3,53765.0,125.322,125.5189,124.9282,124.9844,53765.0
2020-10-29 15:00:00,133.32,133.69,133.02,133.44,66738.0,125.0032,125.3501,124.7219,125.1157,66738.0
2020-10-29 15:30:00,133.42,133.49,132.05,132.05,222818.0,125.097,125.1626,123.8124,123.8124,222818.0
2020-10-30 09:30:00,132.27,135.9,131.74,132.25,110528.0,124.0187,127.4222,123.5218,123.9999,110528.0
2020-10-30 10:00:00,131.92,133.43,131.6,132.25,103040.0,123.6905,125.1063,123.3905,123.9999,103040.0
2020-10-30 10:30:00,132.25,132.51,130.63,130.63,85218.0,123.9999,124.2437,122.481,122.481,85218.0
2020-10-30 11:00:00,130.55,131.78,130.33,131.58,69251.0,122.406,123.5593,122.1997,123.3717,69251.0
2020-10-30 11:30:00,131.51,132.3,131.41,132.29,57123.0,123.3061,124.0468,123.2123,124.0374,57123.0
2020-10-30 12:00:00,132.39,133.06,132.38,133.03,43389.0,124.1312,124.7594,124.1218,124.7313,43389.0
2020-10-30 12:30:00,133.03,133.05,132.36,132.36,36421.0,124.7313,124.75,124.1031,124.1031,36421.0
2020-10-30 13:00:00,132.36,132.57,131.87,132.11,75779.0,124.1031,124.3,123.6436,123.8687,75779.0
2020-10-30 13:30:00,132.1,132.34,131.5,132.07,45260.0,123.8593,124.0843,123.2967,123.8312,45260.0
2020-10-30 14:00:00,131.99,132.77,131.86,131.94,79433.0,123.7562,124.4875,123.6343,123.7093,79433.0
2020-10-30 14:30:00,131.94,132.11,131.39,131.77,84388.0,123.7093,123.8687,123.1936,123.5499,84388.0
2020-10-30 15:00:00,131.78,132.02,131.4,131.44,60163.0,123.5593,123.7843,123.203,123.2405,60163.0
2020-10-30 15:30:00,131.42,132.97,131.22,132.76,157286.0,123.2217,124.675,123.0342,124.4781,157286.0
2020-11-02 09:30:00,134.82,136.77,134.05,135.98,89289.0,126.4096,128.238,125.6877,127.4973,89289.0
2020-11-02 10:00:00,136.0,137.38,136.0,136.6,66855.0,127.516,128.8099,127.516,128.0786,66855.0
2020-11-02 10:30:00,136.6,136.6,135.01,135.39,61444.0,128.0786,128.0786,126.5878,126.9441,61444.0
2020-11-02 11:00:00,135.29,136.3,135.15,136.12,29616.0,126.8503,127.7973,126.719,127.6285,29616.0
2020-11-02 11:30:00,136.12,137.09,136.11,136.72,66718.0,127.6285,128.538,127.6191,128.1911,66718.0
2020-11-02 12:00:00,136.82,136.88,136.25,136.72,42299.0,128.2849,128.3411,127.7504,128.1911,42299.0
2020-11-02 12:30:00,136.71,136.77,136.12,136.55,30053.0,128.1817,128.238,127.6285,128.0317,30053.0
2020-11-02 13:00:00,136.61,136.66,135.84,136.04,25874.0,128.088,128.1348,127.366,127.5535,25874.0
2020-11-02 13:30:00,136.04,136.25,135.4,135.56,26768.0,127.5535,127.7504,126.9534,127.1035,26768.0
2020-11-02 14:00:00,135.56,136.52,135.46,136.5,23321.0,127.1035,128.0036,127.0097,127.9848,23321.0
2020-11-02 14:30:00,136.66,137.26,136.47,136.98,35993.0,128.1348,128.6974,127.9567,128.4349,35993.0
2020-11-02 15:00:00,136.99,137.3,136.77,136.9,43444.0,128.4442,128.7349,128.238,128.3599,43444.0
2020-11-02 15:30:00,136.98,137.56,136.42,137.47,135340.0,128.4349,128.9787,127.9098,128.8943,135340.0
2020-11-03 09:30:00,138.8,139.32,137.84,138.36,98614.0,130.1413,130.6289,129.2412,129.7288,98614.0
2020-11-03 10:00:00,138.41,139.36,138.06,138.78,118703.0,129.7757,130.6664,129.4475,130.1226,118703.0
2020-11-03 10:30:00,138.83,139.03,138.51,138.85,57393.0,130.1695,130.357,129.8694,130.1882,57393.0
2020-11-03 11:00:00,138.95,139.32,138.82,139.16,81556.0,130.282,130.6289,130.1601,130.4789,81556.0
2020-11-03 11:30:00,139.14,139.75,139.0,139.32,72617.0,130.4601,131.0321,130.3289,130.6289,72617.0
2020-11-03 12:00:00,139.37,139.64,139.03,139.4,37867.0,130.6758,130.9289,130.357,130.7039,37867.0
2020-11-03 12:30:00,139.44,139.75,138.98,138.98,58270.0,130.7414,131.0321,130.3101,130.3101,58270.0
2020-11-03 13:00:00,138.99,139.35,138.98,139.3,32760.0,130.3195,130.657,130.3101,130.6101,32760.0
2020-11-03 13:30:00,139.3,139.82,139.13,139.66,52449.0,130.6101,131.0977,130.4507,130.9477,52449.0
2020-11-03 14:00:00,139.66,140.24,139.65,140.05,36499.0,130.9477,131.4915,130.9383,131.3134,36499.0
2020-11-03 14:30:00,139.98,140.87,139.97,140.71,29106.0,131.2477,132.0822,131.2383,131.9322,29106.0
2020-11-03 15:00:00,140.75,141.0,140.53,140.63,65769.0,131.9697,132.2041,131.7634,131.8572,65769.0
2020-11-03 15:30:00,140.69,142.37,140.65,141.24,130850.0,131.9134,133.4886,131.8759,132.4291,130850.0
2020-11-04 09:30:00,139.42,140.46,135.11,136.72,179585.0,130.7227,131.6978,126.6815,128.1911,179585.0
2020-11-04 10:00:00,136.94,139.6,136.76,138.93,82155.0,128.3974,130.8914,128.2286,130.2632,82155.0
2020-11-04 10:30:00,138.72,138.94,137.53,137.78,54724.0,130.0663,130.2726,128.9506,129.185,54724.0
2020-11-04 11:00:00,137.78,138.02,137.14,137.75,61952.0,129.185,129.41,128.5849,129.1568,61952.0
2020-11-04 11:30:00,137.75,139.21,137.75,139.05,44270.0,129.1568,130.5258,129.1568,130.3757,44270.0
2020-11-04 12:00:00,139.05,139.35,138.71,138.76,44301.0,130.3757,130.657,130.0569,130.1038,44301.0
2020-11-04 12:30:00,138.77,138.9,137.65,138.0,58629.0,130.1132,130.2351,129.0631,129.3912,58629.0
2020-11-04 13:00:00,137.96,138.09,137.19,137.22,44116.0,129.3537,129.4756,128.6318,128.6599,44116.0
2020-11-04 13:30:00,137.28,137.83,136.81,137.06,52866.0,128.7162,129.2318,128.2755,128.5099,52866.0
2020-11-04 14:00:00,137.04,137.5,136.84,137.5,78200.0,128.4911,128.9224,128.3036,128.9224,78200.0
2020-11-04 14:30:00,137.5,137.86,137.28,137.37,39769.0,128.9224,129.26,128.7162,128.8005,39769.0
2020-11-04 15:00:00,137.4,137.56,137.0,137.44,69356.0,128.8287,128.9787,128.4536,128.8662,69356.0
2020-11-04 15:30:00,137.44,137.69,137.15,137.36,194742.0,128.8662,129.1006,128.5943,128.7912,194742.0
2020-11-05 09:30:00,139.95,143.48,139.93,143.01,90974.0,131.2196,134.5294,131.2008,134.0887,90974.0
2020-11-05 10:00:00,142.92,143.24,142.37,142.62,65129.0,134.0043,134.3044,133.4886,133.723,65129.0
2020-11-05 10:30:00,142.62,142.72,141.73,142.72,42969.0,133.723,133.8168,132.8886,133.8168,42969.0
2020-11-05 11:00:00,142.64,143.2,142.4,142.69,34521.0,133.7418,134.2669,133.5168,133.7887,34521.0
2020-11-05 11:30:00,142.66,142.89,142.37,142.72,29797.0,133.7605,133.9762,133.4886,133.8168,29797.0
2020-11-05 12:00:00,142.72,142.88,141.38,141.49,32531.0,133.8168,133.9668,132.5604,132.6635,32531.0
2020-11-05 12:30:00,141.61,142.51,141.5,142.45,20646.0,132.776,133.6199,132.6729,133.5636,20646.0
2020-11-05 13:00:00,142.44,142.83,141.99,142.11,61858.0,133.5543,133.9199,133.1323,133.2448,61858.0
2020-11-05 13:30:00,142.14,142.41,141.82,141.9,33113.0,133.273,133.5261,132.9729,133.0479,33113.0
2020-11-05 14:00:00,141.94,142.14,141.47,141.81,30099.0,133.0855,133.273,132.6448,132.9636,30099.0
2020-11-05 14:30:00,141.84,142.26,141.35,142.2,30315.0,132.9917,133.3855,132.5323,133.3292,30315.0
2020-11-05 15:00:00,142.14,142.35,141.67,141.98,39331.0,133.273,133.4699,132.8323,133.123,39331.0
2020-11-05 15:30:00,142.0,142.0,140.86,141.05,143832.0,133.1417,133.1417,132.0728,132.251,143832.0
2020-11-06 09:30:00,141.34,143.44,140.64,142.56,116217.0,132.5229,134.4919,131.8666,133.6668,116217.0
2020-11-06 10:00:00,142.73,143.37,142.06,142.28,37694.0,133.8262,134.4262,133.198,133.4042,37694.0
2020-11-06 10:30:00,142.27,142.31,141.46,141.46,27651.0,133.3949,133.4324,132.6354,132.6354,27651.0
2020-11-06 11:00:00,141.35,142.26,141.35,142.06,41626.0,132.5323,133.3855,132.5323,133.198,41626.0
2020-11-06 11:30:00,142.01,143.66,141.98,142.87,63797.0,133.1511,134.6982,133.123,133.9574,63797.0
2020-11-06 12:00:00,143.03,143.28,142.8,143.06,46767.0,134.1075,134.3419,133.8918,134.1356,46767.0
2020-11-06 12:30:00,143.12,143.9,142.82,143.5,55077.0,134.1918,134.9232,133.9106,134.5481,55077.0
2020-11-06 13:00:00,143.55,143.71,143.36,143.71,32310.0,134.595,134.745,134.4169,134.745,32310.0
2020-11-06 13:30:00,143.67,144.22,143.62,144.15,46767.0,134.7075,135.2232,134.6607,135.1576,46767.0
2020-11-06 14:00:00,144.24,144.8,143.97,144.66,62321.0,135.242,135.767,134.9888,135.6358,62321.0
2020-11-06 14:30:00,144.66,144.94,144.3,144.78,53765.0,135.6358,135.8983,135.2982,135.7483,53765.0
2020-11-06 15:00:00,144.7,144.88,144.28,144.82,46692.0,135.6733,135.8421,135.2795,135.7858,46692.0
2020-11-06 15:30:00,144.82,145.14,144.25,144.27,121025.0,135.7858,136.0858,135.2514,135.2701,121025.0
2020-11-09 09:30:00,150.23,153.72,148.37,148.56,140955.0,140.8583,144.1306,139.1143,139.2925,140955.0
2020-11-09 10:00:00,148.58,149.95,147.89,149.27,82243.0,139.3112,140.5958,138.6643,139.9582,82243.0
2020-11-09 10:30:00,149.35,149.63,148.33,148.71,72855.0,140.0332,140.2957,139.0768,139.4331,72855.0
2020-11-09 11:00:00,148.86,149.94,148.11,149.0,57295.0,139.5738,140.5864,138.8706,139.705,57295.0
2020-11-09 11:30:00,148.87,149.55,147.84,148.07,53449.0,139.5831,140.2207,138.6174,138.8331,53449.0
2020-11-09 12:00:00,148.08,148.69,147.68,148.4,81396.0,138.8424,139.4144,138.4674,139.1425,81396.0
2020-11-09 12:30:00,148.4,148.48,147.83,148.0,49285.0,139.1425,139.2175,138.608,138.7674,49285.0
2020-11-09 13:00:00,147.93,148.86,147.92,148.41,42553.0,138.7018,139.5738,138.6924,139.1518,42553.0
2020-11-09 13:30:00,148.51,148.94,148.15,148.76,31854.0,139.2456,139.6488,138.9081,139.48,31854.0
2020-11-09 14:00:00,148.76,149.1,148.11,148.59,46606.0,139.48,139.7988,138.8706,139.3206,46606.0
2020-11-09 14:30:00,148.67,148.92,148.11,148.62,37222.0,139.3956,139.63,138.8706,139.3487,37222.0
2020-11-09 15:00:00,148.73,149.08,148.0,148.11,58042.0,139.4519,139.78,138.7674,138.8706,58042.0
2020-11-09 15:30:00,148.11,148.47,145.6,145.67,211881.0,138.8706,139.2081,136.5171,136.5828,211881.0
2020-11-10 09:30:00,145.4,146.9,144.18,146.89,131438.0,136.3296,137.736,135.1857,137.7267,131438.0
2020-11-10 10:00:00,146.98,147.9,146.19,146.72,95149.0,137.811,138.6737,137.0703,137.5673,95149.0
2020-11-10 10:30:00,146.66,146.71,145.12,145.16,96940.0,137.511,137.5579,136.0671,136.1046,96940.0
2020-11-10 11:00:00,145.09,146.67,145.06,146.18,68265.0,136.039,137.5204,136.0108,137.061,68265.0
2020-11-10 11:30:00,146.09,147.63,145.58,145.62,128025.0,136.9766,138.4205,136.4984,136.5359,128025.0
2020-11-10 12:00:00,145.59,146.14,145.3,145.45,52176.0,136.5078,137.0234,136.2358,136.3765,52176.0
2020-11-10 12:30:00,145.45,145.45,144.4,144.6,65092.0,136.3765,136.3765,135.392,135.5795,65092.0
2020-11-10 13:00:00,144.61,144.82,144.11,144.25,158568.0,135.5889,135.7858,135.1201,135.2514,158568.0
2020-11-10 13:30:00,144.18,145.13,144.04,145.13,56942.0,135.1857,136.0765,135.0545,136.0765,56942.0
2020-11-10 14:00:00,145.14,145.33,144.58,144.78,74327.0,136.0858,136.264,135.5608,135.7483,74327.0
2020-11-10 14:30:00,144.75,145.13,144.43,144.86,60843.0,135.7202,136.0765,135.4201,135.8233,60843.0
2020-11-10 15:00:00,144.86,144.97,144.25,144.43,102647.0,135.8233,135.9264,135.2514,135.4201,102647.0
2020-11-10 15:30:00,144.38,144.42,143.27,143.61,255614.0,135.3732,135.4107,134.3325,134.6513,255614.0
2020-11-11 09:30:00,141.78,142.94,139.85,140.38,254031.0,132.9354,134.0231,131.1258,131.6228,254031.0
2020-11-11 10:00:00,140.52,141.35,139.69,141.05,168038.0,131.754,132.5323,130.9758,132.251,168038.0
2020-11-11 10:30:00,140.97,141.15,140.54,141.01,128011.0,132.176,132.3447,131.7728,132.2135,128011.0
2020-11-11 11:00:00,141.03,142.56,140.92,142.56,144747.0,132.2322,133.6668,132.1291,133.6668,144747.0
2020-11-11 11:30:00,142.54,142.81,141.94,142.04,145879.0,133.648,133.9012,133.0855,133.1792,145879.0
2020-11-11 12:00:00,142.02,142.38,141.88,142.11,68981.0,133.1605,133.498,133.0292,133.2448,68981.0
2020-11-11 12:30:00,142.12,142.82,141.99,142.5,75656.0,133.2542,133.9106,133.1323,133.6105,75656.0
2020-11-11 13:00:00,142.5,142.91,141.99,142.77,64363.0,133.6105,133.9949,133.1323,133.8637,64363.0
2020-11-11 13:30:00,142.77,142.77,142.45,142.53,77621.0,133.8637,133.8637,133.5636,133.6386,77621.0
2020-11-11 14:00:00,142.54,143.12,142.48,142.81,73535.0,133.648,134.1918,133.5918,133.9012,73535.0
2020-11-11 14:30:00,142.9,143.07,142.3,142.53,49867.0,133.9856,134.145,133.423,133.6386,49867.0
2020-11-11 15:00:00,142.61,142.73,142.18,142.24,56151.0,133.7137,133.8262,133.3105,133.3667,56151.0
2020-11-11 15:30:00,142.21,143.41,142.21,142.91,169701.0,133.3386,134.4638,133.3386,133.9949,169701.0
2020-11-12 09:30:00,141.48,142.41,140.46,141.43,156871.0,132.6542,133.5261,131.6978,132.6073,156871.0
2020-11-12 10:00:00,141.39,142.61,141.18,142.44,71949.0,132.5698,133.7137,132.3729,133.5543,71949.0
2020-11-12 10:30:00,142.44,143.89,142.37,143.89,130853.0,133.5543,134.9138,133.4886,134.9138,130853.0
2020-11-12 11:00:00,143.89,143.89,142.62,142.85,76997.0,134.9138,134.9138,133.723,133.9387,76997.0
2020-11-12 11:30:00,142.86,143.43,142.86,143.29,34775.0,133.9481,134.4825,133.9481,134.3512,34775.0
2020-11-12 12:00:00,143.27,144.1,143.2,143.48,38383.0,134.3325,135.1107,134.2669,134.5294,38383.0
2020-11-12 12:30:00,143.46,143.5,142.29,142.54,41284.0,134.5106,134.5481,133.4136,133.648,41284.0
2020-11-12 13:00:00,142.64,142.92,142.17,142.66,20177.0,133.7418,134.0043,133.3011,133.7605,20177.0
2020-11-12 13:30:00,142.67,142.84,141.85,142.51,49118.0,133.7699,133.9293,133.0011,133.6199,49118.0
2020-11-12 14:00:00,142.57,142.91,142.36,142.61,23481.0,133.6762,133.9949,133.4793,133.7137,23481.0
2020-11-12 14:30:00,142.6,142.95,142.35,142.47,21764.0,133.7043,134.0324,133.4699,133.5824,21764.0
2020-11-12 15:00:00,142.55,142.61,141.96,142.53,24981.0,133.6574,133.7137,133.1042,133.6386,24981.0
2020-11-12 15:30:00,142.5,143.7,142.3,143.55,186839.0,133.6105,134.7357,133.423,134.595,186839.0
2020-11-13 09:30:00,146.59,148.76,145.8,148.76,78114.0,137.4454,139.48,136.7047,139.48,78114.0
2020-11-13 10:00:00,148.76,149.16,148.27,148.84,40407.0,139.48,139.8551,139.0206,139.555,40407.0
2020-11-13 10:30:00,148.82,148.82,147.13,147.32,37229.0,139.5363,139.5363,137.9517,138.1298,37229.0
2020-11-13 11:00:00,147.25,148.4,147.25,147.97,55622.0,138.0642,139.1425,138.0642,138.7393,55622.0
2020-11-13 11:30:00,147.85,148.31,147.58,148.16,59281.0,138.6268,139.0581,138.3736,138.9174,59281.0
2020-11-13 12:00:00,148.24,148.52,148.01,148.01,27315.0,138.9924,139.255,138.7768,138.7768,27315.0
2020-11-13 12:30:00,147.99,148.04,147.45,147.51,21724.0,138.758,138.8049,138.2517,138.308,21724.0
2020-11-13 13:00:00,147.61,148.05,147.45,147.89,26454.0,138.4017,138.8143,138.2517,138.6643,26454.0
2020-11-13 13:30:00,147.91,147.91,147.11,147.47,37211.0,138.683,138.683,137.9329,138.2705,37211.0
2020-11-13 14:00:00,147.57,148.05,147.42,147.8,30198.0,138.3642,138.8143,138.2236,138.5799,30198.0
2020-11-13 14:30:00,147.78,148.13,147.59,148.06,27691.0,138.5611,138.8893,138.383,138.8237,27691.0
2020-11-13 15:00:00,148.03,148.06,147.59,147.85,29266.0,138.7955,138.8237,138.383,138.6268,29266.0
2020-11-13 15:30:00,147.82,148.3,147.65,148.07,151386.0,138.5986,139.0487,138.4393,138.8331,151386.0
2020-11-16 09:30:00,152.45,152.94,147.15,147.86,147937.0,142.9398,143.3992,137.9704,138.6362,147937.0
2020-11-16 10:00:00,148.08,149.68,147.91,149.68,80308.0,138.8424,140.3426,138.683,140.3426,80308.0
2020-11-16 10:30:00,149.75,150.0,149.44,149.78,46315.0,140.4082,140.6427,140.1176,140.4364,46315.0
2020-11-16 11:00:00,149.81,150.36,149.53,150.0,53439.0,140.4645,140.9802,140.202,140.6427,53439.0
2020-11-16 11:30:00,149.97,151.72,149.95,151.59,79037.0,140.6145,142.2554,140.5958,142.1335,79037.0
2020-11-16 12:00:00,151.57,152.69,151.5,152.59,99834.0,142.1147,143.1648,142.0491,143.0711,99834.0
2020-11-16 12:30:00,152.62,152.62,151.78,152.15,160703.0,143.0992,143.0992,142.3116,142.6585,160703.0
2020-11-16 13:00:00,152.14,152.23,151.42,151.42,67556.0,142.6492,142.7335,141.9741,141.9741,67556.0
2020-11-16 13:30:00,151.49,151.81,150.94,150.99,75180.0,142.0397,142.3397,141.524,141.5709,75180.0
2020-11-16 14:00:00,150.97,151.99,150.74,151.86,55123.0,141.5521,142.5085,141.3365,142.3866,55123.0
2020-11-16 14:30:00,151.86,152.18,151.86,152.05,51779.0,142.3866,142.6867,142.3866,142.5648,51779.0
2020-11-16 15:00:00,152.05,152.23,151.34,152.03,125358.0,142.5648,142.7335,141.8991,142.546,125358.0
2020-11-16 15:30:00,152.03,152.61,151.79,152.45,243108.0,142.546,143.0898,142.321,142.9398,243108.0
2020-11-17 09:30:00,150.96,152.49,147.25,147.35,162530.0,141.5428,142.9773,138.0642,138.158,162530.0
2020-11-17 10:00:00,147.3,148.15,146.86,147.69,95445.0,138.1111,138.9081,137.6985,138.4768,95445.0
2020-11-17 10:30:00,147.69,148.88,147.67,148.58,51286.0,138.4768,139.5925,138.458,139.3112,51286.0
2020-11-17 11:00:00,148.55,149.69,148.46,149.69,44706.0,139.2831,140.352,139.1987,140.352,44706.0
2020-11-17 11:30:00,149.71,149.87,149.14,149.34,49681.0,140.3707,140.5208,139.8363,140.0238,49681.0
2020-11-17 12:00:00,149.35,150.14,149.0,149.53,50498.0,140.0332,140.7739,139.705,140.202,50498.0
2020-11-17 12:30:00,149.63,149.69,149.27,149.34,30434.0,140.2957,140.352,139.9582,140.0238,30434.0
2020-11-17 13:00:00,149.4,149.41,148.29,148.3,64019.0,140.0801,140.0895,139.0393,139.0487,64019.0
2020-11-17 13:30:00,148.3,148.4,147.93,148.21,47198.0,139.0487,139.1425,138.7018,138.9643,47198.0
2020-11-17 14:00:00,148.16,149.42,148.11,149.33,27683.0,138.9174,140.0988,138.8706,140.0144,27683.0
2020-11-17 14:30:00,149.4,149.43,148.62,149.08,53974.0,140.0801,140.1082,139.3487,139.78,53974.0
2020-11-17 15:00:00,148.98,149.1,147.98,148.27,60931.0,139.6863,139.7988,138.7487,139.0206,60931.0
2020-11-17 15:30:00,148.24,149.12,148.0,148.86,186040.0,138.9924,139.8175,138.7674,139.5738,186040.0
2020-11-18 09:30:00,148.55,148.9,146.03,147.16,145817.0,139.2831,139.6113,136.9203,137.9798,145817.0
2020-11-18 10:00:00,147.22,147.85,146.76,147.69,88451.0,138.0361,138.6268,137.6048,138.4768,88451.0
2020-11-18 10:30:00,147.69,147.94,146.58,146.59,70087.0,138.4768,138.7112,137.436,137.4454,70087.0
2020-11-18 11:00:00,146.57,146.77,146.32,146.35,82788.0,137.4266,137.6141,137.1922,137.2203,82788.0
2020-11-18 11:30:00,146.37,146.86,146.23,146.28,64012.0,137.2391,137.6985,137.1078,137.1547,64012.0
2020-11-18 12:00:00,146.25,146.84,145.74,145.84,107420.0,137.1266,137.6798,136.6484,136.7422,107420.0
2020-11-18 12:30:00,145.8,145.9,145.35,145.4,91006.0,136.7047,136.7984,136.2827,136.3296,91006.0
2020-11-18 13:00:00,145.43,145.87,145.24,145.29,48296.0,136.3577,136.7703,136.1796,136.2265,48296.0
2020-11-18 13:30:00,145.27,145.82,145.27,145.78,58523.0,136.2077,136.7234,136.2077,136.6859,58523.0
2020-11-18 14:00:00,145.85,145.91,145.23,145.35,121523.0,136.7515,136.8078,136.1702,136.2827,121523.0
2020-11-18 14:30:00,145.31,146.02,144.99,145.51,96986.0,136.2452,136.9109,135.9452,136.4327,96986.0
2020-11-18 15:00:00,145.43,146.36,145.43,145.69,147160.0,136.3577,137.2297,136.3577,136.6015,147160.0
2020-11-18 15:30:00,145.63,145.82,144.15,144.44,239696.0,136.5453,136.7234,135.1576,135.4295,239696.0
2020-11-19 09:30:00,144.25,145.78,142.7,145.46,99247.0,135.2514,136.6859,133.798,136.3859,99247.0
2020-11-19 10:00:00,145.52,145.95,144.89,145.5,112074.0,136.4421,136.8453,135.8514,136.4234,112074.0
2020-11-19 10:30:00,145.5,146.09,145.15,145.26,54741.0,136.4234,136.9766,136.0952,136.1983,54741.0
2020-11-19 11:00:00,145.17,145.99,145.17,145.92,54061.0,136.114,136.8828,136.114,136.8172,54061.0
2020-11-19 11:30:00,145.91,145.91,145.13,145.74,28903.0,136.8078,136.8078,136.0765,136.6484,28903.0
2020-11-19 12:00:00,145.75,145.89,145.28,145.66,52569.0,136.6578,136.789,136.2171,136.5734,52569.0
2020-11-19 12:30:00,145.64,145.85,145.32,145.78,20347.0,136.5546,136.7515,136.2546,136.6859,20347.0
2020-11-19 13:00:00,145.85,146.29,145.71,146.13,26206.0,136.7515,137.1641,136.6203,137.0141,26206.0
2020-11-19 13:30:00,146.15,146.58,145.96,146.57,26400.0,137.0328,137.436,136.8547,137.4266,26400.0
2020-11-19 14:00:00,146.58,146.68,146.43,146.66,30527.0,137.436,137.5298,137.2954,137.511,30527.0
2020-11-19 14:30:00,146.67,147.43,146.67,147.11,36122.0,137.5204,138.233,137.5204,137.9329,36122.0
2020-11-19 15:00:00,147.12,147.27,146.61,146.69,46176.0,137.9423,138.083,137.4641,137.5391,46176.0
2020-11-19 15:30:00,146.71,147.27,146.58,146.79,143063.0,137.5579,138.083,137.436,137.6329,143063.0
2020-11-20 09:30:00,145.54,146.54,145.05,145.97,85485.0,136.4609,137.3985,136.0014,136.8641,85485.0
2020-11-20 10:00:00,146.04,146.19,145.34,145.58,38490.0,136.9297,137.0703,136.2734,136.4984,38490.0
2020-11-20 10:30:00,145.47,145.6,144.49,144.81,59948.0,136.3952,136.5171,135.4764,135.7764,59948.0
2020-11-20 11:00:00,144.81,144.89,144.44,144.59,36354.0,135.7764,135.8514,135.4295,135.5701,36354.0
2020-11-20 11:30:00,144.6,144.74,144.35,144.45,39345.0,135.5795,135.7108,135.3451,135.4389,39345.0
2020-11-20 12:00:00,144.41,144.56,144.09,144.41,38707.0,135.4014,135.542,135.1013,135.4014,38707.0
2020-11-20 12:30:00,144.44,144.65,144.14,144.58,31626.0,135.4295,135.6264,135.1482,135.5608,31626.0
2020-11-20 13:00:00,144.64,144.79,144.22,144.59,37947.0,135.617,135.7577,135.2232,135.5701,37947.0
2020-11-20 13:30:00,144.58,144.81,144.51,144.62,32390.0,135.5608,135.7764,135.4951,135.5983,32390.0
2020-11-20 14:00:00,144.6,144.92,144.32,144.38,36788.0,135.5795,135.8796,135.317,135.3732,36788.0
2020-11-20 14:30:00,144.41,144.71,144.14,144.42,37205.0,135.4014,135.6827,135.1482,135.4107,37205.0
2020-11-20 15:00:00,144.45,144.58,143.78,144.16,48874.0,135.4389,135.5608,134.8107,135.167,48874.0
2020-11-20 15:30:00,144.15,145.18,144.15,144.24,137872.0,135.1576,136.1233,135.1576,135.242,137872.0
2020-11-23 09:30:00,145.17,147.21,145.17,146.83,46587.0,136.114,138.0267,136.114,137.6704,46587.0
2020-11-23 10:00:00,146.84,147.53,146.45,146.45,27397.0,137.6798,138.3267,137.3141,137.3141,27397.0
2020-11-23 10:30:00,146.65,146.79,146.0,146.0,21055.0,137.5016,137.6329,136.8922,136.8922,21055.0
2020-11-23 11:00:00,145.99,146.25,145.38,145.69,19695.0,136.8828,137.1266,136.3109,136.6015,19695.0
2020-11-23 11:30:00,145.65,145.81,145.23,145.81,16226.0,136.564,136.714,136.1702,136.714,16226.0
2020-11-23 12:00:00,145.72,145.75,145.17,145.17,13485.0,136.6296,136.6578,136.114,136.114,13485.0
2020-11-23 12:30:00,145.16,145.53,145.07,145.52,12141.0,136.1046,136.4515,136.0202,136.4421,12141.0
2020-11-23 13:00:00,145.41,145.7,145.34,145.4,16022.0,136.339,136.6109,136.2734,136.3296,16022.0
2020-11-23 13:30:00,145.43,145.61,145.36,145.55,15961.0,136.3577,136.5265,136.2921,136.4703,15961.0
2020-11-23 14:00:00,145.63,145.76,145.08,145.14,24903.0,136.5453,136.6672,136.0296,136.0858,24903.0
2020-11-23 14:30:00,145.12,145.53,144.93,145.45,25380.0,136.0671,136.4515,135.8889,136.3765,25380.0
2020-11-23 15:00:00,145.49,146.0,145.49,145.75,24781.0,136.414,136.8922,136.414,136.6578,24781.0
2020-11-23 15:30:00,145.74,146.03,145.35,145.81,113501.0,136.6484,136.9203,136.2827,136.714,113501.0
2020-11-24 09:30:00,146.52,147.27,145.24,145.73,108384.0,137.3797,138.083,136.1796,136.639,108384.0
2020-11-24 10:00:00,145.56,146.96,145.52,146.86,51546.0,136.4796,137.7923,136.4421,137.6985,51546.0
2020-11-24 10:30:00,146.86,147.72,146.56,146.91,112087.0,137.6985,138.5049,137.4172,137.7454,112087.0
2020-11-24 11:00:00,147.01,147.9,146.81,147.8,146490.0,137.8392,138.6737,137.6517,138.5799,146490.0
2020-11-24 11:30:00,147.85,148.07,147.43,147.66,74378.0,138.6268,138.8331,138.233,138.4486,74378.0
2020-11-24 12:00:00,147.61,147.96,147.08,147.16,27622.0,138.4017,138.7299,137.9048,137.9798,27622.0
2020-11-24 12:30:00,147.16,147.23,146.59,146.68,29105.0,137.9798,138.0455,137.4454,137.5298,29105.0
2020-11-24 13:00:00,146.68,147.45,146.67,147.06,50236.0,137.5298,138.2517,137.5204,137.8861,50236.0
2020-11-24 13:30:00,147.03,147.56,146.74,146.75,59257.0,137.8579,138.3549,137.586,137.5954,59257.0
2020-11-24 14:00:00,146.78,146.96,146.48,146.6,28192.0,137.6235,137.7923,137.3422,137.4548,28192.0
2020-11-24 14:30:00,146.52,146.85,146.35,146.77,38055.0,137.3797,137.6892,137.2203,137.6141,38055.0
2020-11-24 15:00:00,146.69,146.84,146.45,146.68,43077.0,137.5391,137.6798,137.3141,137.5298,43077.0
2020-11-24 15:30:00,146.73,147.09,146.33,146.99,139650.0,137.5766,137.9142,137.2016,137.8204,139650.0
2020-11-25 09:30:00,146.74,147.02,145.39,146.25,87452.0,137.586,137.8486,136.3202,137.1266,87452.0
2020-11-25 10:00:00,146.26,146.39,145.83,146.24,92455.0,137.136,137.2579,136.7328,137.1172,92455.0
2020-11-25 10:30:00,146.28,146.36,145.52,145.52,37406.0,137.1547,137.2297,136.4421,136.4421,37406.0
2020-11-25 11:00:00,145.52,145.71,145.07,145.47,45417.0,136.4421,136.6203,136.0202,136.3952,45417.0
2020-11-25 11:30:00,145.42,145.54,145.05,145.46,43729.0,136.3484,136.4609,136.0014,136.3859,43729.0
2020-11-25 12:00:00,145.52,145.52,144.25,144.25,38832.0,136.4421,136.4421,135.2514,135.2514,38832.0
2020-11-25 12:30:00,144.25,144.67,144.05,144.3,40651.0,135.2514,135.6452,135.0638,135.2982,40651.0
2020-11-25 13:00:00,144.26,144.31,143.76,143.92,41125.0,135.2607,135.3076,134.7919,134.9419,41125.0
2020-11-25 13:30:00,143.92,144.43,143.9,144.35,34427.0,134.9419,135.4201,134.9232,135.3451,34427.0
2020-11-25 14:00:00,144.37,144.79,144.29,144.72,35771.0,135.3639,135.7577,135.2889,135.692,35771.0
2020-11-25 14:30:00,144.75,145.22,144.57,145.17,35286.0,135.7202,136.1608,135.5514,136.114,35286.0
2020-11-25 15:00:00,145.15,145.74,145.15,145.36,44474.0,136.0952,136.6484,136.0952,136.2921,44474.0
2020-11-25 15:30:00,145.35,145.35,144.91,144.97,123745.0,136.2827,136.2827,135.8702,135.9264,123745.0
2020-11-27 09:30:00,146.28,146.65,145.05,146.04,148580.0,137.1547,137.5016,136.0014,136.9297,148580.0
2020-11-27 10:00:00,146.04,146.48,145.57,145.78,81128.0,136.9297,137.3422,136.489,136.6859,81128.0
2020-11-27 10:30:00,145.72,145.79,144.89,145.13,57297.0,136.6296,136.6953,135.8514,136.0765,57297.0
2020-11-27 11:00:00,145.02,145.21,144.57,144.57,69809.0,135.9733,136.1515,135.5514,135.5514,69809.0
2020-11-27 11:30:00,144.59,144.82,143.79,144.1,83961.0,135.5701,135.7858,134.82,135.1107,83961.0
2020-11-27 12:00:00,144.06,144.15,143.46,143.47,53531.0,135.0732,135.1576,134.5106,134.52,53531.0
2020-11-27 12:30:00,143.44,143.74,143.32,143.74,79491.0,134.4919,134.7732,134.3794,134.7732,79491.0
2020-11-30 09:30:00,143.21,143.3,141.74,142.69,143911.0,134.2762,134.3606,132.8979,133.7887,143911.0
2020-11-30 10:00:00,142.69,143.82,142.26,143.55,84768.0,133.7887,134.8482,133.3855,134.595,84768.0
2020-11-30 10:30:00,143.55,144.97,143.12,144.94,65993.0,134.595,135.9264,134.1918,135.8983,65993.0
2020-11-30 11:00:00,144.99,145.71,144.2,145.53,266775.0,135.9452,136.6203,135.2045,136.4515,266775.0
2020-11-30 11:30:00,145.53,145.54,143.64,144.25,253660.0,136.4515,136.4609,134.6794,135.2514,253660.0
2020-11-30 12:00:00,144.15,145.27,144.04,145.15,41415.0,135.1576,136.2077,135.0545,136.0952,41415.0
2020-11-30 12:30:00,145.12,145.46,144.82,145.4,38516.0,136.0671,136.3859,135.7858,136.3296,38516.0
2020-11-30 13:00:00,145.42,145.69,145.1,145.45,61952.0,136.3484,136.6015,136.0483,136.3765,61952.0
2020-11-30 13:30:00,145.37,145.53,144.86,144.92,51316.0,136.3015,136.4515,135.8233,135.8796,51316.0
2020-11-30 14:00:00,144.93,145.11,144.76,145.09,39596.0,135.8889,136.0577,135.7295,136.039,39596.0
2020-11-30 14:30:00,145.08,145.54,144.66,145.47,40528.0,136.0296,136.4609,135.6358,136.3952,40528.0
2020-11-30 15:00:00,145.41,145.54,144.98,145.07,67012.0,136.339,136.4609,135.9358,136.0202,67012.0
2020-11-30 15:30:00,145.07,146.31,144.97,146.2,276470.0,136.0202,137.1828,135.9264,137.0797,276470.0
2020-12-01 09:30:00,147.08,148.26,146.2,146.61,85878.0,137.9048,139.0112,137.0797,137.4641,85878.0
2020-12-01 10:00:00,146.63,147.46,146.37,146.37,254034.0,137.4829,138.2611,137.2391,137.2391,254034.0
2020-12-01 10:30:00,146.48,146.78,146.36,146.6,77861.0,137.3422,137.6235,137.2297,137.4548,77861.0
2020-12-01 11:00:00,146.69,146.79,146.15,146.16,45834.0,137.5391,137.6329,137.0328,137.0422,45834.0
2020-12-01 11:30:00,146.22,146.61,145.86,146.54,65730.0,137.0985,137.4641,136.7609,137.3985,65730.0
2020-12-01 12:00:00,146.51,146.51,145.83,146.15,50111.0,137.3704,137.3704,136.7328,137.0328,50111.0
2020-12-01 12:30:00,146.15,146.2,145.76,146.02,26051.0,137.0328,137.0797,136.6672,136.9109,26051.0
2020-12-01 13:00:00,146.03,146.43,145.91,146.43,29209.0,136.9203,137.2954,136.8078,137.2954,29209.0
2020-12-01 13:30:00,146.51,146.88,146.26,146.8,55801.0,137.3704,137.7173,137.136,137.6423,55801.0
2020-12-01 14:00:00,146.81,146.81,145.66,145.82,32913.0,137.6517,137.6517,136.5734,136.7234,32913.0
2020-12-01 14:30:00,145.81,146.42,145.68,146.11,41062.0,136.714,137.286,136.5921,136.9953,41062.0
2020-12-01 15:00:00,146.17,146.17,145.2,145.4,43864.0,137.0516,137.0516,136.1421,136.3296,43864.0
2020-12-01 15:30:00,145.38,145.93,145.22,145.71,156007.0,136.3109,136.8265,136.1608,136.6203,156007.0
2020-12-02 09:30:00,144.12,145.59,144.0,145.47,75327.0,135.1295,136.5078,135.0169,136.3952,75327.0
2020-12-02 10:00:00,145.42,145.65,143.71,144.15,48801.0,136.3484,136.564,134.745,135.1576,48801.0
2020-12-02 10:30:00,144.15,144.25,143.38,144.22,59660.0,135.1576,135.2514,134.4356,135.2232,59660.0
2020-12-02 11:00:00,144.28,144.62,143.99,144.4,42305.0,135.2795,135.5983,135.0076,135.392,42305.0
2020-12-02 11:30:00,144.48,144.82,144.05,144.06,34576.0,135.467,135.7858,135.0638,135.0732,34576.0
2020-12-02 12:00:00,144.06,144.37,143.88,144.3,32602.0,135.0732,135.3639,134.9044,135.2982,32602.0
2020-12-02 12:30:00,144.26,144.76,143.87,144.69,26878.0,135.2607,135.7295,134.8951,135.6639,26878.0
2020-12-02 13:00:00,144.68,144.79,144.25,144.34,42651.0,135.6545,135.7577,135.2514,135.3357,42651.0
2020-12-02 13:30:00,144.37,144.5,143.95,144.5,44766.0,135.3639,135.4858,134.9701,135.4858,44766.0
2020-12-02 14:00:00,144.49,144.7,144.19,144.62,31789.0,135.4764,135.6733,135.1951,135.5983,31789.0
2020-12-02 14:30:00,144.57,145.19,144.54,145.17,44327.0,135.5514,136.1327,135.5233,136.114,44327.0
2020-12-02 15:00:00,145.21,145.27,144.71,144.99,53594.0,136.1515,136.2077,135.6827,135.9452,53594.0
2020-12-02 15:30:00,145.0,145.29,144.08,144.42,244169.0,135.9546,136.2265,135.092,135.4107,244169.0
2020-12-03 09:30:00,144.26,144.29,141.69,143.88,106996.0,135.7666,135.7948,133.3479,135.4089,106996.0
2020-12-03 10:00:00,143.87,144.17,142.98,143.53,111516.0,135.3995,135.6819,134.5619,135.0796,111516.0
2020-12-03 10:30:00,143.55,143.72,143.05,143.53,64115.0,135.0984,135.2584,134.6278,135.0796,64115.0
2020-12-03 11:00:00,143.59,144.19,143.49,143.77,71257.0,135.136,135.7007,135.0419,135.3054,71257.0
2020-12-03 11:30:00,143.77,144.19,143.54,144.04,43867.0,135.3054,135.7007,135.089,135.5595,43867.0
2020-12-03 12:00:00,144.0,144.12,143.66,143.88,34684.0,135.5219,135.6348,135.2019,135.4089,34684.0
2020-12-03 12:30:00,143.87,144.13,143.82,143.92,45538.0,135.3995,135.6442,135.3525,135.4466,45538.0
2020-12-03 13:00:00,143.96,143.96,143.26,143.43,31814.0,135.4842,135.4842,134.8254,134.9854,31814.0
2020-12-03 13:30:00,143.36,143.39,142.95,142.95,25791.0,134.9196,134.9478,134.5337,134.5337,25791.0
2020-12-03 14:00:00,142.98,143.04,142.7,142.76,27047.0,134.5619,134.6184,134.2984,134.3549,27047.0
2020-12-03 14:30:00,142.76,143.2,142.69,142.96,60868.0,134.3549,134.769,134.289,134.5431,60868.0
2020-12-03 15:00:00,142.96,144.08,142.95,143.91,69313.0,134.5431,135.5972,134.5337,135.4372,69313.0
2020-12-03 15:30:00,143.93,143.93,141.54,141.74,306995.0,135.456,135.456,133.2067,133.3949,306995.0
2020-12-04 09:30:00,141.59,143.26,141.59,142.08,63759.0,133.2538,134.8254,133.2538,133.7149,63759.0
2020-12-04 10:00:00,142.16,142.78,141.94,142.43,56251.0,133.7902,134.3737,133.5832,134.0443,56251.0
2020-12-04 10:30:00,142.52,143.28,142.52,142.92,55537.0,134.129,134.8443,134.129,134.5055,55537.0
2020-12-04 11:00:00,142.88,143.15,142.49,142.59,44018.0,134.4678,134.7219,134.1008,134.1949,44018.0
2020-12-04 11:30:00,142.58,142.74,142.19,142.19,38888.0,134.1855,134.3361,133.8184,133.8184,38888.0
2020-12-04 12:00:00,142.11,142.49,141.97,142.35,30999.0,133.7432,134.1008,133.6114,133.969,30999.0
2020-12-04 12:30:00,142.34,142.4,141.86,141.91,26786.0,133.9596,134.0161,133.5079,133.5549,26786.0
2020-12-04 13:00:00,141.87,141.97,141.73,141.91,31461.0,133.5173,133.6114,133.3855,133.5549,31461.0
2020-12-04 13:30:00,141.89,142.25,141.88,142.12,38010.0,133.5361,133.8749,133.5267,133.7526,38010.0
2020-12-04 14:00:00,142.06,142.25,141.91,141.96,49893.0,133.6961,133.8749,133.5549,133.602,49893.0
2020-12-04 14:30:00,142.01,142.09,141.66,141.99,46271.0,133.649,133.7243,133.3196,133.6302,46271.0
2020-12-04 15:00:00,141.96,142.24,141.58,141.63,69381.0,133.602,133.8655,133.2444,133.2914,69381.0
2020-12-04 15:30:00,141.63,141.85,141.23,141.85,216529.0,133.2914,133.4985,132.915,133.4985,216529.0
2020-12-07 09:30:00,142.66,142.66,141.44,142.58,42985.0,134.2608,134.2608,133.1126,134.1855,42985.0
2020-12-07 10:00:00,142.7,142.7,142.07,142.19,25299.0,134.2984,134.2984,133.7055,133.8184,25299.0
2020-12-07 10:30:00,142.28,142.56,142.0,142.0,24522.0,133.9031,134.1667,133.6396,133.6396,24522.0
2020-12-07 11:00:00,141.97,142.0,141.45,141.68,27179.0,133.6114,133.6396,133.122,133.3385,27179.0
2020-12-07 11:30:00,141.65,141.88,141.51,141.83,21591.0,133.3102,133.5267,133.1785,133.4796,21591.0
2020-12-07 12:00:00,141.81,142.22,141.67,141.74,22529.0,133.4608,133.8467,133.3291,133.3949,22529.0
2020-12-07 12:30:00,141.73,141.73,140.78,140.78,31634.0,133.3855,133.3855,132.4915,132.4915,31634.0
2020-12-07 13:00:00,140.77,141.03,140.6,140.88,25722.0,132.482,132.7267,132.3221,132.5856,25722.0
2020-12-07 13:30:00,140.88,141.2,140.33,140.53,61373.0,132.5856,132.8867,132.068,132.2562,61373.0
2020-12-07 14:00:00,140.5,140.98,140.4,140.81,41059.0,132.2279,132.6797,132.1338,132.5197,41059.0
2020-12-07 14:30:00,140.81,141.23,140.78,140.96,33808.0,132.5197,132.915,132.4915,132.6609,33808.0
2020-12-07 15:00:00,140.97,141.22,140.92,141.21,33892.0,132.6703,132.9056,132.6232,132.8961,33892.0
2020-12-07 15:30:00,141.21,141.32,140.16,141.12,173326.0,132.8961,132.9997,131.908,132.8114,173326.0
2020-12-08 09:30:00,141.55,141.91,140.51,140.88,71219.0,133.2161,133.5549,132.2374,132.5856,71219.0
2020-12-08 10:00:00,140.94,141.51,140.49,140.63,32441.0,132.642,133.1785,132.2185,132.3503,32441.0
2020-12-08 10:30:00,140.69,141.79,140.68,141.54,47716.0,132.4068,133.442,132.3973,133.2067,47716.0
2020-12-08 11:00:00,141.54,142.11,141.38,141.53,55737.0,133.2067,133.7432,133.0561,133.1973,55737.0
2020-12-08 11:30:00,141.58,141.74,141.22,141.33,26244.0,133.2444,133.3949,132.9056,133.0091,26244.0
2020-12-08 12:00:00,141.35,141.35,140.96,141.04,33846.0,133.0279,133.0279,132.6609,132.7362,33846.0
2020-12-08 12:30:00,141.0,141.09,140.68,140.78,29670.0,132.6985,132.7832,132.3973,132.4915,29670.0
2020-12-08 13:00:00,140.74,140.9,140.25,140.31,42035.0,132.4538,132.6044,131.9927,132.0491,42035.0
2020-12-08 13:30:00,140.33,140.59,140.25,140.54,53564.0,132.068,132.3126,131.9927,132.2656,53564.0
2020-12-08 14:00:00,140.5,140.69,140.38,140.6,70321.0,132.2279,132.4068,132.115,132.3221,70321.0
2020-12-08 14:30:00,140.6,140.65,140.2,140.29,37816.0,132.3221,132.3691,131.9456,132.0303,37816.0
2020-12-08 15:00:00,140.31,140.43,139.81,139.9,47826.0,132.0491,132.1621,131.5786,131.6633,47826.0
2020-12-08 15:30:00,139.94,140.15,139.81,140.01,119450.0,131.7009,131.8986,131.5786,131.7668,119450.0
2020-12-09 09:30:00,141.3,142.26,140.51,141.45,102103.0,132.9808,133.8843,132.2374,133.122,102103.0
2020-12-09 10:00:00,141.08,141.08,139.85,140.37,69318.0,132.7738,132.7738,131.6162,132.1056,69318.0
2020-12-09 10:30:00,140.36,140.81,140.25,140.53,48123.0,132.0962,132.5197,131.9927,132.2562,48123.0
2020-12-09 11:00:00,140.48,140.63,139.86,140.12,40328.0,132.2091,132.3503,131.6256,131.8703,40328.0
2020-12-09 11:30:00,140.12,140.8,140.01,140.66,27664.0,131.8703,132.5103,131.7668,132.3785,27664.0
2020-12-09 12:00:00,140.68,140.68,140.23,140.44,40635.0,132.3973,132.3973,131.9738,132.1715,40635.0
2020-12-09 12:30:00,140.44,140.55,140.07,140.46,27751.0,132.1715,132.275,131.8233,132.1903,27751.0
2020-12-09 13:00:00,140.39,140.48,140.07,140.2,29811.0,132.1244,132.2091,131.8233,131.9456,29811.0
2020-12-09 13:30:00,140.22,140.29,139.83,140.0,37291.0,131.9644,132.0303,131.5974,131.7574,37291.0
2020-12-09 14:00:00,140.04,140.77,140.03,140.67,33742.0,131.795,132.482,131.7856,132.3879,33742.0
2020-12-09 14:30:00,140.67,140.74,140.28,140.6,40037.0,132.3879,132.4538,132.0209,132.3221,40037.0
2020-12-09 15:00:00,140.63,140.99,140.44,140.51,45483.0,132.3503,132.6891,132.1715,132.2374,45483.0
2020-12-09 15:30:00,140.61,141.09,140.54,141.05,207112.0,132.3315,132.7832,132.2656,132.7456,207112.0
2020-12-10 09:30:00,139.81,141.28,139.7,140.2,71130.0,131.5786,132.962,131.475,131.9456,71130.0
2020-12-10 10:00:00,140.11,140.52,139.54,139.75,52706.0,131.8609,132.2468,131.3245,131.5221,52706.0
2020-12-10 10:30:00,139.75,139.76,138.74,139.19,42357.0,131.5221,131.5315,130.5716,130.9951,42357.0
2020-12-10 11:00:00,139.19,139.32,138.85,139.07,42006.0,130.9951,131.1174,130.6751,130.8821,42006.0
2020-12-10 11:30:00,139.12,139.17,138.53,138.85,37764.0,130.9292,130.9762,130.3739,130.6751,37764.0
2020-12-10 12:00:00,138.83,139.52,138.83,139.38,34193.0,130.6563,131.3056,130.6563,131.1739,34193.0
2020-12-10 12:30:00,139.43,139.82,139.37,139.42,29462.0,131.2209,131.588,131.1645,131.2115,29462.0
2020-12-10 13:00:00,139.34,139.8,139.16,139.68,29226.0,131.1362,131.5692,130.9668,131.4562,29226.0
2020-12-10 13:30:00,139.75,139.76,139.1,139.13,30759.0,131.5221,131.5315,130.9104,130.9386,30759.0
2020-12-10 14:00:00,139.16,139.22,138.61,138.74,36507.0,130.9668,131.0233,130.4492,130.5716,36507.0
2020-12-10 14:30:00,138.68,139.04,138.68,138.8,33812.0,130.5151,130.8539,130.5151,130.628,33812.0
2020-12-10 15:00:00,138.9,139.35,138.86,139.03,42111.0,130.7221,131.1457,130.6845,130.8445,42111.0
2020-12-10 15:30:00,139.07,139.33,138.96,139.22,105158.0,130.8821,131.1268,130.7786,131.0233,105158.0
2020-12-11 09:30:00,138.3,138.89,137.38,138.11,84463.0,130.1575,130.7127,129.2916,129.9787,84463.0
2020-12-11 10:00:00,138.11,138.66,138.07,138.43,57183.0,129.9787,130.4963,129.941,130.2798,57183.0
2020-12-11 10:30:00,138.44,138.44,137.8,137.96,47483.0,130.2892,130.2892,129.6869,129.8375,47483.0
2020-12-11 11:00:00,138.01,139.03,138.0,139.03,33000.0,129.8845,130.8445,129.8751,130.8445,33000.0
2020-12-11 11:30:00,139.05,139.14,138.5,139.13,23630.0,130.8633,130.948,130.3457,130.9386,23630.0
2020-12-11 12:00:00,139.16,139.16,138.46,138.78,19453.0,130.9668,130.9668,130.3081,130.6092,19453.0
2020-12-11 12:30:00,138.74,139.45,138.68,139.02,53353.0,130.5716,131.2398,130.5151,130.8351,53353.0
2020-12-11 13:00:00,138.98,138.98,138.57,138.85,26695.0,130.7974,130.7974,130.4116,130.6751,26695.0
2020-12-11 13:30:00,138.85,140.0,138.84,140.0,22406.0,130.6751,131.7574,130.6657,131.7574,22406.0
2020-12-11 14:00:00,139.97,139.97,139.37,139.48,19503.0,131.7291,131.7291,131.1645,131.268,19503.0
2020-12-11 14:30:00,139.52,139.75,139.46,139.47,20540.0,131.3056,131.5221,131.2492,131.2586,20540.0
2020-12-11 15:00:00,139.55,139.7,139.22,139.61,30390.0,131.3339,131.475,131.0233,131.3903,30390.0
2020-12-11 15:30:00,139.64,139.99,139.53,139.9,133437.0,131.4186,131.748,131.3151,131.6633,133437.0
2020-12-14 09:30:00,141.85,141.85,139.8,139.99,86112.0,133.4985,133.4985,131.5692,131.748,86112.0
2020-12-14 10:00:00,140.06,140.21,138.9,139.07,92029.0,131.8138,131.955,130.7221,130.8821,92029.0
2020-12-14 10:30:00,139.08,139.29,138.42,138.65,82330.0,130.8915,131.0892,130.2704,130.4869,82330.0
2020-12-14 11:00:00,138.67,138.72,137.99,138.13,61476.0,130.5057,130.5527,129.8657,129.9975,61476.0
2020-12-14 11:30:00,138.13,138.33,137.6,138.18,78085.0,129.9975,130.1857,129.4987,130.0445,78085.0
2020-12-14 12:00:00,138.15,138.37,137.94,138.07,89926.0,130.0163,130.2234,129.8187,129.941,89926.0
2020-12-14 12:30:00,138.02,138.15,137.67,137.72,34403.0,129.894,130.0163,129.5646,129.6116,34403.0
2020-12-14 13:00:00,137.66,137.79,137.18,137.31,59690.0,129.5552,129.6775,129.1034,129.2258,59690.0
2020-12-14 13:30:00,137.35,138.0,137.32,137.76,36523.0,129.2634,129.8751,129.2352,129.6493,36523.0
2020-12-14 14:00:00,137.81,137.81,137.32,137.33,27121.0,129.6963,129.6963,129.2352,129.2446,27121.0
2020-12-14 14:30:00,137.38,137.71,137.16,137.59,39786.0,129.2916,129.6022,129.0846,129.4893,39786.0
2020-12-14 15:00:00,137.59,137.69,137.49,137.57,78260.0,129.4893,129.5834,129.3952,129.4705,78260.0
2020-12-14 15:30:00,137.56,137.93,137.08,137.71,238730.0,129.461,129.8093,129.0093,129.6022,238730.0
2020-12-15 09:30:00,139.49,140.46,138.9,138.91,89254.0,131.2774,132.1903,130.7221,130.7316,89254.0
2020-12-15 10:00:00,138.87,139.07,138.55,138.82,86089.0,130.6939,130.8821,130.3928,130.6469,86089.0
2020-12-15 10:30:00,138.86,139.14,138.41,139.07,99612.0,130.6845,130.948,130.261,130.8821,99612.0
2020-12-15 11:00:00,139.07,139.52,138.64,139.49,81333.0,130.8821,131.3056,130.4775,131.2774,81333.0
2020-12-15 11:30:00,139.49,139.68,139.21,139.5,59353.0,131.2774,131.4562,131.0139,131.2868,59353.0
2020-12-15 12:00:00,139.47,139.66,139.28,139.31,57643.0,131.2586,131.4374,131.0798,131.108,57643.0
2020-12-15 12:30:00,139.31,139.81,139.29,139.75,50447.0,131.108,131.5786,131.0892,131.5221,50447.0
2020-12-15 13:00:00,139.75,140.12,139.53,139.59,43081.0,131.5221,131.8703,131.3151,131.3715,43081.0
2020-12-15 13:30:00,139.6,140.5,139.42,140.47,34966.0,131.3809,132.2279,131.2115,132.1997,34966.0
2020-12-15 14:00:00,140.54,140.64,140.08,140.24,196773.0,132.2656,132.3597,131.8327,131.9833,196773.0
2020-12-15 14:30:00,140.23,140.58,140.17,140.17,34100.0,131.9738,132.3032,131.9174,131.9174,34100.0
2020-12-15 15:00:00,140.18,140.36,139.6,139.67,48613.0,131.9268,132.0962,131.3809,131.4468,48613.0
2020-12-15 15:30:00,139.62,140.39,139.51,140.38,122378.0,131.3998,132.1244,131.2962,132.115,122378.0
2020-12-16 09:30:00,141.25,141.88,139.83,140.03,88774.0,132.9338,133.5267,131.5974,131.7856,88774.0
2020-12-16 10:00:00,140.19,140.46,139.56,140.14,112073.0,131.9362,132.1903,131.3433,131.8891,112073.0
2020-12-16 10:30:00,140.0,140.28,139.15,139.16,46028.0,131.7574,132.0209,130.9574,130.9668,46028.0
2020-12-16 11:00:00,139.27,140.46,139.04,139.85,65898.0,131.0704,132.1903,130.8539,131.6162,65898.0
2020-12-16 11:30:00,139.86,140.65,139.5,139.63,33071.0,131.6256,132.3691,131.2868,131.4092,33071.0
2020-12-16 12:00:00,139.67,139.89,139.27,139.47,28662.0,131.4468,131.6539,131.0704,131.2586,28662.0
2020-12-16 12:30:00,139.5,139.74,139.22,139.42,28092.0,131.2868,131.5127,131.0233,131.2115,28092.0
2020-12-16 13:00:00,139.39,139.39,139.03,139.14,18898.0,131.1833,131.1833,130.8445,130.948,18898.0
2020-12-16 13:30:00,139.15,139.21,138.88,139.09,21336.0,130.9574,131.0139,130.7033,130.901,21336.0
2020-12-16 14:00:00,139.24,139.42,138.73,138.94,26224.0,131.0421,131.2115,130.5622,130.7598,26224.0
2020-12-16 14:30:00,138.97,139.51,138.84,139.46,33290.0,130.788,131.2962,130.6657,131.2492,33290.0
2020-12-16 15:00:00,139.46,139.46,138.98,139.2,43758.0,131.2492,131.2492,130.7974,131.0045,43758.0
2020-12-16 15:30:00,139.15,139.27,138.39,138.52,163785.0,130.9574,131.0704,130.2422,130.3645,163785.0
2020-12-17 09:30:00,139.64,140.69,138.76,139.32,82996.0,131.4186,132.4068,130.5904,131.1174,82996.0
2020-12-17 10:00:00,139.33,140.59,139.26,140.04,55022.0,131.1268,132.3126,131.061,131.795,55022.0
2020-12-17 10:30:00,139.85,140.49,139.64,140.49,76891.0,131.6162,132.2185,131.4186,132.2185,76891.0
2020-12-17 11:00:00,140.48,141.47,140.15,141.25,104544.0,132.2091,133.1408,131.8986,132.9338,104544.0
2020-12-17 11:30:00,141.3,141.68,140.93,141.49,92410.0,132.9808,133.3385,132.6326,133.1597,92410.0
2020-12-17 12:00:00,141.49,141.53,140.56,140.81,53156.0,133.1597,133.1973,132.2844,132.5197,53156.0
2020-12-17 12:30:00,140.83,141.08,140.7,140.7,33137.0,132.5385,132.7738,132.4162,132.4162,33137.0
2020-12-17 13:00:00,140.73,141.49,140.69,141.16,59918.0,132.4444,133.1597,132.4068,132.8491,59918.0
2020-12-17 13:30:00,141.19,141.6,141.03,141.28,55094.0,132.8773,133.2632,132.7267,132.962,55094.0
2020-12-17 14:00:00,141.31,141.55,141.15,141.46,90340.0,132.9903,133.2161,132.8397,133.1314,90340.0
2020-12-17 14:30:00,141.46,141.51,141.08,141.08,40912.0,133.1314,133.1785,132.7738,132.7738,40912.0
2020-12-17 15:00:00,141.09,141.26,140.87,140.93,49138.0,132.7832,132.9432,132.5762,132.6326,49138.0
2020-12-17 15:30:00,140.87,141.25,140.78,140.97,193513.0,132.5762,132.9338,132.4915,132.6703,193513.0
2020-12-18 09:30:00,141.92,143.01,141.22,141.45,238075.0,133.5643,134.5902,132.9056,133.122,238075.0
2020-12-18 10:00:00,141.32,141.43,140.33,140.47,35333.0,132.9997,133.1032,132.068,132.1997,35333.0
2020-12-18 10:30:00,140.38,140.68,140.14,140.45,16508.0,132.115,132.3973,131.8891,132.1809,16508.0
2020-12-18 11:00:00,140.61,140.76,139.73,140.69,51310.0,132.3315,132.4726,131.5033,132.4068,51310.0
2020-12-18 11:30:00,140.57,140.75,140.34,140.75,19955.0,132.2938,132.4632,132.0774,132.4632,19955.0
2020-12-18 12:00:00,140.72,141.47,140.71,141.31,24025.0,132.435,133.1408,132.4256,132.9903,24025.0
2020-12-18 12:30:00,141.27,141.51,141.19,141.24,31143.0,132.9526,133.1785,132.8773,132.9244,31143.0
2020-12-18 13:00:00,141.22,141.31,140.9,141.11,31745.0,132.9056,132.9903,132.6044,132.802,31745.0
2020-12-18 13:30:00,141.15,141.15,140.81,141.01,26253.0,132.8397,132.8397,132.5197,132.7079,26253.0
2020-12-18 14:00:00,141.04,141.04,140.49,140.55,28537.0,132.7362,132.7362,132.2185,132.275,28537.0
2020-12-18 14:30:00,140.58,140.69,140.18,140.21,33415.0,132.3032,132.4068,131.9268,131.955,33415.0
2020-12-18 15:00:00,140.23,140.56,140.11,140.23,45580.0,131.9738,132.2844,131.8609,131.9738,45580.0
2020-12-18 15:30:00,140.25,141.15,139.95,141.09,359417.0,131.9927,132.8397,131.7103,132.7832,359417.0
2020-12-21 09:30:00,139.07,141.51,139.07,140.68,62126.0,130.8821,133.1785,130.8821,132.3973,62126.0
2020-12-21 10:00:00,140.6,140.83,139.52,139.83,42129.0,132.3221,132.5385,131.3056,131.5974,42129.0
2020-12-21 10:30:00,139.74,141.01,139.61,140.88,31774.0,131.5127,132.7079,131.3903,132.5856,31774.0
2020-12-21 11:00:00,140.83,141.56,140.74,141.44,68675.0,132.5385,133.2255,132.4538,133.1126,68675.0
2020-12-21 11:30:00,141.47,141.99,141.41,141.61,51003.0,133.1408,133.6302,133.0844,133.2726,51003.0
2020-12-21 12:00:00,141.64,142.23,141.64,142.17,33181.0,133.3008,133.8561,133.3008,133.7996,33181.0
2020-12-21 12:30:00,142.23,142.85,142.23,142.65,66513.0,133.8561,134.4396,133.8561,134.2514,66513.0
2020-12-21 13:00:00,142.68,142.93,142.59,142.87,57425.0,134.2796,134.5149,134.1949,134.4584,57425.0
2020-12-21 13:30:00,142.87,143.14,142.83,143.05,32492.0,134.4584,134.7125,134.4208,134.6278,32492.0
2020-12-21 14:00:00,143.02,143.25,142.89,143.2,38925.0,134.5996,134.816,134.4772,134.769,38925.0
2020-12-21 14:30:00,143.2,143.4,142.86,142.86,47217.0,134.769,134.9572,134.449,134.449,47217.0
2020-12-21 15:00:00,142.89,142.92,142.19,142.32,34231.0,134.4772,134.5055,133.8184,133.9408,34231.0
2020-12-21 15:30:00,142.37,142.42,141.7,142.24,129360.0,133.9878,134.0349,133.3573,133.8655,129360.0
2020-12-22 09:30:00,142.35,142.7,141.26,141.42,28143.0,133.969,134.2984,132.9432,133.0938,28143.0
2020-12-22 10:00:00,141.34,142.42,141.06,142.42,20919.0,133.0185,134.0349,132.755,134.0349,20919.0
2020-12-22 10:30:00,142.36,142.57,142.16,142.55,33777.0,133.9784,134.1761,133.7902,134.1572,33777.0
2020-12-22 11:00:00,142.63,143.45,142.63,143.1,41094.0,134.2325,135.0043,134.2325,134.6749,41094.0
2020-12-22 11:30:00,143.08,143.08,142.17,142.52,54886.0,134.656,134.656,133.7996,134.129,54886.0
2020-12-22 12:00:00,142.52,143.07,142.44,142.8,31269.0,134.129,134.6466,134.0537,134.3925,31269.0
2020-12-22 12:30:00,142.88,143.49,142.86,143.33,25552.0,134.4678,135.0419,134.449,134.8913,25552.0
2020-12-22 13:00:00,143.36,143.73,143.31,143.65,30148.0,134.9196,135.2678,134.8725,135.1925,30148.0
2020-12-22 13:30:00,143.64,143.92,143.49,143.89,39240.0,135.1831,135.4466,135.0419,135.4184,39240.0
2020-12-22 14:00:00,143.91,144.16,143.58,144.12,47593.0,135.4372,135.6725,135.1266,135.6348,47593.0
2020-12-22 14:30:00,144.16,144.18,143.82,143.83,40069.0,135.6725,135.6913,135.3525,135.3619,40069.0
2020-12-22 15:00:00,143.86,143.92,143.12,143.15,57611.0,135.3901,135.4466,134.6937,134.7219,57611.0
2020-12-22 15:30:00,143.16,143.2,142.75,142.96,117997.0,134.7313,134.769,134.3455,134.5431,117997.0
2020-12-23 09:30:00,142.96,144.15,142.82,143.54,59441.0,134.5431,135.663,134.4114,135.089,59441.0
2020-12-23 10:00:00,143.52,143.52,142.09,142.35,32359.0,135.0701,135.0701,133.7243,133.969,32359.0
2020-12-23 10:30:00,142.28,143.42,142.28,143.0,29351.0,133.9031,134.976,133.9031,134.5808,29351.0
2020-12-23 11:00:00,142.92,143.5,142.9,143.24,27726.0,134.5055,135.0513,134.4866,134.8066,27726.0
2020-12-23 11:30:00,143.24,143.45,143.06,143.29,22359.0,134.8066,135.0043,134.6372,134.8537,22359.0
2020-12-23 12:00:00,143.31,143.5,143.27,143.31,20240.0,134.8725,135.0513,134.8349,134.8725,20240.0
2020-12-23 12:30:00,143.36,143.51,143.2,143.32,19733.0,134.9196,135.0607,134.769,134.8819,19733.0
2020-12-23 13:00:00,143.32,143.48,143.2,143.37,31811.0,134.8819,135.0325,134.769,134.929,31811.0
2020-12-23 13:30:00,143.35,143.47,142.78,143.27,52968.0,134.9101,135.0231,134.3737,134.8349,52968.0
2020-12-23 14:00:00,143.27,143.52,143.27,143.44,15020.0,134.8349,135.0701,134.8349,134.9948,15020.0
2020-12-23 14:30:00,143.47,143.62,143.39,143.55,14190.0,135.0231,135.1643,134.9478,135.0984,14190.0
2020-12-23 15:00:00,143.45,143.58,143.11,143.11,31227.0,135.0043,135.1266,134.6843,134.6843,31227.0
2020-12-23 15:30:00,143.14,143.31,142.44,142.5,99573.0,134.7125,134.8725,134.0537,134.1102,99573.0
2020-12-24 09:30:00,142.96,144.32,142.96,144.32,36957.0,134.5431,135.823,134.5431,135.823,36957.0
2020-12-24 10:00:00,144.14,144.23,143.4,143.7,17831.0,135.6536,135.7383,134.9572,135.2395,17831.0
2020-12-24 10:30:00,143.7,143.9,143.44,143.87,21239.0,135.2395,135.4278,134.9948,135.3995,21239.0
2020-12-24 11:00:00,143.88,143.97,143.34,143.34,19240.0,135.4089,135.4936,134.9007,134.9007,19240.0
2020-12-24 11:30:00,143.33,143.38,142.98,143.1,19300.0,134.8913,134.9384,134.5619,134.6749,19300.0
2020-12-24 12:00:00,143.14,143.38,143.03,143.33,20474.0,134.7125,134.9384,134.609,134.8913,20474.0
2020-12-24 12:30:00,143.39,143.88,143.38,143.81,28975.0,134.9478,135.4089,134.9384,135.3431,28975.0
2020-12-28 09:30:00,144.8,145.49,144.69,145.04,57454.0,136.2748,136.9242,136.1713,136.5006,57454.0
2020-12-28 10:00:00,144.97,145.68,144.82,145.56,23434.0,136.4348,137.103,136.2936,136.99,23434.0
2020-12-28 10:30:00,145.54,145.66,144.96,145.27,17395.0,136.9712,137.0841,136.4254,136.7171,17395.0
2020-12-28 11:00:00,145.22,145.5,145.04,145.12,47075.0,136.6701,136.9336,136.5006,136.5759,47075.0
2020-12-28 11:30:00,145.12,145.12,144.29,144.29,16354.0,136.5759,136.5759,135.7948,135.7948,16354.0
2020-12-28 12:00:00,144.25,144.54,144.2,144.39,12149.0,135.7572,136.0301,135.7101,135.8889,12149.0
2020-12-28 12:30:00,144.43,144.73,144.37,144.49,10944.0,135.9266,136.2089,135.8701,135.983,10944.0
2020-12-28 13:00:00,144.46,144.67,144.4,144.64,56359.0,135.9548,136.1524,135.8983,136.1242,56359.0
2020-12-28 13:30:00,144.66,145.16,144.66,145.06,12827.0,136.143,136.6136,136.143,136.5195,12827.0
2020-12-28 14:00:00,145.03,145.29,144.88,145.2,11505.0,136.4912,136.7359,136.3501,136.6512,11505.0
2020-12-28 14:30:00,145.14,145.48,145.01,145.38,15268.0,136.5948,136.9147,136.4724,136.8206,15268.0
2020-12-28 15:00:00,145.35,145.41,144.87,144.87,17362.0,136.7924,136.8489,136.3407,136.3407,17362.0
2020-12-28 15:30:00,144.88,144.88,144.11,144.16,59350.0,136.3501,136.3501,135.6254,135.6725,59350.0
2020-12-29 09:30:00,145.44,146.58,143.14,143.28,55088.0,136.8771,137.95,134.7125,134.8443,55088.0
2020-12-29 10:00:00,143.38,143.87,142.58,142.83,65970.0,134.9384,135.3995,134.1855,134.4208,65970.0
2020-12-29 10:30:00,142.79,143.16,142.52,143.06,45397.0,134.3831,134.7313,134.129,134.6372,45397.0
2020-12-29 11:00:00,142.97,143.52,142.81,143.47,20127.0,134.5525,135.0701,134.4019,135.0231,20127.0
2020-12-29 11:30:00,143.38,143.54,143.15,143.33,18912.0,134.9384,135.089,134.7219,134.8913,18912.0
2020-12-29 12:00:00,143.29,143.79,143.28,143.42,20216.0,134.8537,135.3242,134.8443,134.976,20216.0
2020-12-29 12:30:00,143.3,143.3,142.17,142.5,15697.0,134.8631,134.8631,133.7996,134.1102,15697.0
2020-12-29 13:00:00,142.57,142.6,142.2,142.34,16653.0,134.1761,134.2043,133.8279,133.9596,16653.0
2020-12-29 13:30:00,142.27,142.34,141.85,142.09,19568.0,133.8937,133.9596,133.4985,133.7243,19568.0
2020-12-29 14:00:00,142.01,142.09,141.5,142.0,17214.0,133.649,133.7243,133.1691,133.6396,17214.0
2020-12-29 14:30:00,141.97,142.77,141.97,142.27,15983.0,133.6114,134.3643,133.6114,133.8937,15983.0
2020-12-29 15:00:00,142.32,142.93,142.24,142.93,20306.0,133.9408,134.5149,133.8655,134.5149,20306.0
2020-12-29 15:30:00,142.97,143.09,142.69,142.92,72948.0,134.5525,134.6655,134.289,134.5055,72948.0
2020-12-30 09:30:00,142.9,145.35,142.9,145.13,42251.0,134.4866,136.7924,134.4866,136.5853,42251.0
2020-12-30 10:00:00,145.2,145.52,144.96,145.22,31386.0,136.6512,136.9524,136.4254,136.6701,31386.0
2020-12-30 10:30:00,145.24,145.57,144.85,145.03,25636.0,136.6889,136.9994,136.3218,136.4912,25636.0
2020-12-30 11:00:00,145.03,145.03,144.7,144.72,18024.0,136.4912,136.4912,136.1807,136.1995,18024.0
2020-12-30 11:30:00,144.72,144.78,144.21,144.3,16696.0,136.1995,136.256,135.7195,135.8042,16696.0
2020-12-30 12:00:00,144.28,144.54,144.0,144.49,13188.0,135.7854,136.0301,135.5219,135.983,13188.0
2020-12-30 12:30:00,144.47,144.72,144.34,144.46,10563.0,135.9642,136.1995,135.8419,135.9548,10563.0
2020-12-30 13:00:00,144.48,144.73,144.45,144.46,13141.0,135.9736,136.2089,135.9454,135.9548,13141.0
2020-12-30 13:30:00,144.5,144.76,144.45,144.6,15188.0,135.9924,136.2371,135.9454,136.0866,15188.0
2020-12-30 14:00:00,144.61,144.77,144.52,144.59,21056.0,136.096,136.2465,136.0113,136.0771,21056.0
2020-12-30 14:30:00,144.55,144.78,144.51,144.66,15510.0,136.0395,136.256,136.0019,136.143,15510.0
2020-12-30 15:00:00,144.65,144.75,144.23,144.75,27927.0,136.1336,136.2277,135.7383,136.2277,27927.0
2020-12-30 15:30:00,144.79,145.27,144.58,144.83,94736.0,136.2654,136.7171,136.0677,136.303,94736.0
2020-12-31 09:30:00,144.75,144.98,143.8,144.67,27972.0,136.2277,136.4442,135.3337,136.1524,27972.0
2020-12-31 10:00:00,144.67,144.86,144.28,144.34,16758.0,136.1524,136.3312,135.7854,135.8419,16758.0
2020-12-31 10:30:00,144.41,144.76,144.33,144.48,13270.0,135.9077,136.2371,135.8325,135.9736,13270.0
2020-12-31 11:00:00,144.42,144.47,144.17,144.33,14811.0,135.9172,135.9642,135.6819,135.8325,14811.0
2020-12-31 11:30:00,144.32,144.42,144.16,144.31,14582.0,135.823,135.9172,135.6725,135.8136,14582.0
2020-12-31 12:00:00,144.37,144.74,144.16,144.74,15513.0,135.8701,136.2183,135.6725,136.2183,15513.0
2020-12-31 12:30:00,144.69,144.85,144.53,144.76,12296.0,136.1713,136.3218,136.0207,136.2371,12296.0
2020-12-31 13:00:00,144.8,144.86,144.28,144.4,12784.0,136.2748,136.3312,135.7854,135.8983,12784.0
2020-12-31 13:30:00,144.4,144.52,144.06,144.45,19031.0,135.8983,136.0113,135.5783,135.9454,19031.0
2020-12-31 14:00:00,144.44,144.94,144.26,144.59,23411.0,135.936,136.4065,135.7666,136.0771,23411.0
2020-12-31 14:30:00,144.52,144.98,144.52,144.65,32008.0,136.0113,136.4442,136.0113,136.1336,32008.0
2020-12-31 15:00:00,144.65,145.16,144.59,145.02,44187.0,136.1336,136.6136,136.0771,136.4818,44187.0
2020-12-31 15:30:00,145.02,145.34,144.76,145.08,93532.0,136.4818,136.783,136.2371,136.5383,93532.0
2021-01-04 09:30:00,144.09,146.23,144.09,145.59,55130.0,135.6066,137.6206,135.6066,137.0183,55130.0
2021-01-04 10:00:00,145.35,145.76,145.09,145.56,93272.0,136.7924,137.1783,136.5477,136.99,93272.0
2021-01-04 10:30:00,145.53,145.69,143.81,144.09,75280.0,136.9618,137.1124,135.3431,135.6066,75280.0
2021-01-04 11:00:00,144.08,144.18,143.02,143.94,53575.0,135.5972,135.6913,134.5996,135.4654,53575.0
2021-01-04 11:30:00,143.89,143.93,143.15,143.38,69027.0,135.4184,135.456,134.7219,134.9384,69027.0
2021-01-04 12:00:00,143.38,143.92,142.79,143.18,63606.0,134.9384,135.4466,134.3831,134.7502,63606.0
2021-01-04 12:30:00,143.21,143.27,142.68,143.22,33929.0,134.7784,134.8349,134.2796,134.7878,33929.0
2021-01-04 13:00:00,143.22,144.34,143.11,144.22,28624.0,134.7878,135.8419,134.6843,135.7289,28624.0
2021-01-04 13:30:00,144.22,144.51,143.8,144.31,33694.0,135.7289,136.0019,135.3337,135.8136,33694.0
2021-01-04 14:00:00,144.33,144.33,143.18,143.37,24839.0,135.8325,135.8325,134.7502,134.929,24839.0
2021-01-04 14:30:00,143.37,143.58,142.81,143.49,25234.0,134.929,135.1266,134.4019,135.0419,25234.0
2021-01-04 15:00:00,143.44,143.63,143.04,143.52,27677.0,134.9948,135.1737,134.6184,135.0701,27677.0
2021-01-04 15:30:00,143.5,144.41,143.32,144.01,126081.0,135.0513,135.9077,134.8819,135.5313,126081.0
2021-01-05 09:30:00,144.05,146.24,144.05,144.83,258411.0,135.5689,137.63,135.5689,136.303,258411.0
2021-01-05 10:00:00,144.81,145.72,144.33,144.7,72060.0,136.2842,137.1406,135.8325,136.1807,72060.0
2021-01-05 10:30:00,144.64,144.89,143.91,144.42,32094.0,136.1242,136.3595,135.4372,135.9172,32094.0
2021-01-05 11:00:00,144.41,144.93,143.93,144.78,36586.0,135.9077,136.3971,135.456,136.256,36586.0
2021-01-05 11:30:00,144.71,145.17,144.64,144.82,22086.0,136.1901,136.623,136.1242,136.2936,22086.0
2021-01-05 12:00:00,144.91,145.29,144.86,145.04,23684.0,136.3783,136.7359,136.3312,136.5006,23684.0
2021-01-05 12:30:00,144.95,145.58,144.73,145.58,24754.0,136.4159,137.0089,136.2089,137.0089,24754.0
2021-01-05 13:00:00,145.58,145.79,145.2,145.28,24908.0,137.0089,137.2065,136.6512,136.7265,24908.0
2021-01-05 13:30:00,145.3,145.3,144.78,145.04,27975.0,136.7453,136.7453,136.256,136.5006,27975.0
2021-01-05 14:00:00,144.99,145.79,144.94,145.49,21423.0,136.4536,137.2065,136.4065,136.9242,21423.0
2021-01-05 14:30:00,145.52,145.66,145.07,145.07,19563.0,136.9524,137.0841,136.5289,136.5289,19563.0
2021-01-05 15:00:00,145.09,145.95,145.09,145.54,45204.0,136.5477,137.3571,136.5477,136.9712,45204.0
2021-01-05 15:30:00,145.53,146.16,145.39,145.88,109902.0,136.9618,137.5547,136.83,137.2912,109902.0
2021-01-06 09:30:00,147.31,149.88,147.31,149.78,266191.0,138.637,141.0557,138.637,140.9616,266191.0
2021-01-06 10:00:00,149.78,150.94,149.7,150.88,174469.0,140.9616,142.0533,140.8863,141.9968,174469.0
2021-01-06 10:30:00,150.93,151.96,150.51,150.93,98531.0,142.0439,143.0132,141.6486,142.0439,98531.0
2021-01-06 11:00:00,151.01,151.59,150.26,150.77,86917.0,142.1192,142.665,141.4133,141.8933,86917.0
2021-01-06 11:30:00,150.73,151.23,150.36,150.94,36871.0,141.8556,142.3262,141.5074,142.0533,36871.0
2021-01-06 12:00:00,150.94,151.2,150.45,151.11,71717.0,142.0533,142.298,141.5921,142.2133,71717.0
2021-01-06 12:30:00,151.06,151.21,150.84,151.21,157567.0,142.1662,142.3074,141.9592,142.3074,157567.0
2021-01-06 13:00:00,151.23,151.59,150.97,151.22,534084.0,142.3262,142.665,142.0815,142.3168,534084.0
2021-01-06 13:30:00,151.22,152.26,151.0,151.46,366304.0,142.3168,143.2956,142.1097,142.5427,366304.0
2021-01-06 14:00:00,151.55,151.81,150.92,150.92,463455.0,142.6274,142.8721,142.0345,142.0345,463455.0
2021-01-06 14:30:00,150.82,151.36,149.68,150.47,95580.0,141.9403,142.4486,140.8675,141.611,95580.0
2021-01-06 15:00:00,150.47,151.0,149.89,150.65,132984.0,141.611,142.1097,141.0651,141.7804,132984.0
2021-01-06 15:30:00,150.65,150.82,149.71,149.83,240345.0,141.7804,141.9403,140.8957,141.0086,240345.0
2021-01-07 09:30:00,153.71,153.71,150.41,151.75,99242.0,144.6602,144.6602,141.5545,142.8156,99242.0
2021-01-07 10:00:00,151.78,152.84,151.65,152.52,122830.0,142.8438,143.8414,142.7215,143.5403,122830.0
2021-01-07 10:30:00,152.52,152.94,151.98,152.59,91846.0,143.5403,143.9355,143.032,143.6061,91846.0
2021-01-07 11:00:00,152.6,152.8,152.31,152.41,121673.0,143.6155,143.8038,143.3426,143.4367,121673.0
2021-01-07 11:30:00,152.49,152.91,152.07,152.4,61904.0,143.512,143.9073,143.1168,143.4273,61904.0
2021-01-07 12:00:00,152.4,153.2,152.39,153.17,38337.0,143.4273,144.1802,143.4179,144.152,38337.0
2021-01-07 12:30:00,153.18,153.42,152.51,152.55,59300.0,144.1614,144.3873,143.5308,143.5685,59300.0
2021-01-07 13:00:00,152.57,153.16,152.5,152.64,188425.0,143.5873,144.1426,143.5214,143.6532,188425.0
2021-01-07 13:30:00,152.65,152.78,152.35,152.55,43752.0,143.6626,143.7849,143.3803,143.5685,43752.0
2021-01-07 14:00:00,152.57,152.66,152.24,152.44,72121.0,143.5873,143.672,143.2767,143.465,72121.0
2021-01-07 14:30:00,152.46,152.78,152.37,152.78,75847.0,143.4838,143.7849,143.3991,143.7849,75847.0
2021-01-07 15:00:00,152.93,153.5,152.89,153.31,45619.0,143.9261,144.4626,143.8885,144.2837,45619.0
2021-01-07 15:30:00,153.36,154.43,153.22,153.73,172896.0,144.3308,145.3378,144.199,144.679,172896.0
2021-01-08 09:30:00,153.72,154.3,152.41,153.0,79034.0,144.6696,145.2155,143.4367,143.992,79034.0
2021-01-08 10:00:00,153.13,153.41,152.36,152.67,53850.0,144.1143,144.3779,143.3897,143.6814,53850.0
2021-01-08 10:30:00,152.67,153.29,152.67,152.87,32583.0,143.6814,144.2649,143.6814,143.8697,32583.0
2021-01-08 11:00:00,152.85,153.01,151.74,151.76,31665.0,143.8508,144.0014,142.8062,142.825,31665.0
2021-01-08 11:30:00,151.75,152.3,151.75,151.89,29320.0,142.8156,143.3332,142.8156,142.9473,29320.0
2021-01-08 12:00:00,151.91,152.31,151.77,152.04,30696.0,142.9662,143.3426,142.8344,143.0885,30696.0
2021-01-08 12:30:00,152.07,152.07,151.34,151.61,29305.0,143.1168,143.1168,142.4297,142.6838,29305.0
2021-01-08 13:00:00,151.66,151.69,150.51,150.77,25154.0,142.7309,142.7591,141.6486,141.8933,25154.0
2021-01-08 13:30:00,150.75,150.82,149.94,150.0,38420.0,141.8745,141.9403,141.1122,141.1686,38420.0
2021-01-08 14:00:00,150.06,151.34,150.0,151.24,31625.0,141.2251,142.4297,141.1686,142.3356,31625.0
2021-01-08 14:30:00,151.34,151.68,151.02,151.59,27042.0,142.4297,142.7497,142.1286,142.665,27042.0
2021-01-08 15:00:00,151.59,152.13,151.57,152.04,62965.0,142.665,143.1732,142.6462,143.0885,62965.0
2021-01-08 15:30:00,151.98,152.87,151.81,152.47,161678.0,143.032,143.8697,142.8721,143.4932,161678.0
2021-01-11 09:30:00,150.41,152.05,150.08,151.65,78392.0,141.5545,143.0979,141.2439,142.7215,78392.0
2021-01-11 10:00:00,151.59,152.61,151.49,152.22,42022.0,142.665,143.625,142.5709,143.2579,42022.0
2021-01-11 10:30:00,152.22,153.38,152.22,153.32,30000.0,143.2579,144.3496,143.2579,144.2932,30000.0
2021-01-11 11:00:00,153.26,153.5,152.62,153.32,30991.0,144.2367,144.4626,143.6344,144.2932,30991.0
2021-01-11 11:30:00,153.28,153.29,152.61,152.62,40802.0,144.2555,144.2649,143.625,143.6344,40802.0
2021-01-11 12:00:00,152.62,152.91,152.47,152.55,30113.0,143.6344,143.9073,143.4932,143.5685,30113.0
2021-01-11 12:30:00,152.49,153.01,152.47,152.76,34419.0,143.512,144.0014,143.4932,143.7661,34419.0
2021-01-11 13:00:00,152.72,152.77,152.08,152.3,26956.0,143.7285,143.7755,143.1262,143.3332,26956.0
2021-01-11 13:30:00,152.27,152.38,151.53,151.92,27181.0,143.305,143.4085,142.6085,142.9756,27181.0
2021-01-11 14:00:00,151.9,152.13,151.74,151.88,25982.0,142.9568,143.1732,142.8062,142.9379,25982.0
2021-01-11 14:30:00,151.84,152.07,151.7,152.01,55516.0,142.9003,143.1168,142.7685,143.0603,55516.0
2021-01-11 15:00:00,152.01,152.28,151.73,151.99,40516.0,143.0603,143.3144,142.7968,143.0415,40516.0
2021-01-11 15:30:00,151.96,152.48,151.92,152.24,92591.0,143.0132,143.5026,142.9756,143.2767,92591.0
2021-01-12 09:30:00,152.26,152.74,150.14,151.46,91454.0,143.2956,143.7473,141.3004,142.5427,91454.0
2021-01-12 10:00:00,151.47,152.42,151.26,151.84,35192.0,142.5521,143.4461,142.3544,142.9003,35192.0
2021-01-12 10:30:00,151.72,152.46,151.48,152.34,41374.0,142.7874,143.4838,142.5615,143.3709,41374.0
2021-01-12 11:00:00,152.37,152.79,152.2,152.46,31157.0,143.3991,143.7944,143.2391,143.4838,31157.0
2021-01-12 11:30:00,152.51,152.57,152.03,152.42,29752.0,143.5308,143.5873,143.0791,143.4461,29752.0
2021-01-12 12:00:00,152.55,152.59,151.72,152.41,71982.0,143.5685,143.6061,142.7874,143.4367,71982.0
2021-01-12 12:30:00,152.41,152.47,151.72,151.72,21690.0,143.4367,143.4932,142.7874,142.7874,21690.0
2021-01-12 13:00:00,151.75,151.98,151.5,151.66,20700.0,142.8156,143.032,142.5803,142.7309,20700.0
2021-01-12 13:30:00,151.67,152.02,151.51,151.6,31328.0,142.7403,143.0697,142.5897,142.6744,31328.0
2021-01-12 14:00:00,151.63,151.79,151.41,151.5,39923.0,142.7027,142.8532,142.4956,142.5803,39923.0
2021-01-12 14:30:00,151.49,151.83,151.24,151.79,38674.0,142.5709,142.8909,142.3356,142.8532,38674.0
2021-01-12 15:00:00,151.83,152.16,151.66,151.81,45018.0,142.8909,143.2015,142.7309,142.8721,45018.0
2021-01-12 15:30:00,151.8,152.19,151.62,151.95,124523.0,142.8626,143.2297,142.6932,143.0038,124523.0
2021-01-13 09:30:00,151.78,151.82,150.28,150.58,64226.0,142.8438,142.8815,141.4321,141.7145,64226.0
2021-01-13 10:00:00,150.59,150.96,150.11,150.47,47709.0,141.7239,142.0721,141.2721,141.611,47709.0
2021-01-13 10:30:00,150.44,150.52,149.63,150.22,61252.0,141.5827,141.658,140.8204,141.3757,61252.0
2021-01-13 11:00:00,150.12,150.32,149.85,150.0,26543.0,141.2816,141.4698,141.0275,141.1686,26543.0
2021-01-13 11:30:00,150.0,150.0,149.57,149.84,19449.0,141.1686,141.1686,140.7639,141.018,19449.0
2021-01-13 12:00:00,149.91,150.57,149.69,150.49,23211.0,141.0839,141.7051,140.8769,141.6298,23211.0
2021-01-13 12:30:00,150.48,150.97,150.29,150.79,22129.0,141.6204,142.0815,141.4416,141.9121,22129.0
2021-01-13 13:00:00,150.83,150.83,150.48,150.64,17408.0,141.9498,141.9498,141.6204,141.7709,17408.0
2021-01-13 13:30:00,150.65,151.09,150.53,150.84,21811.0,141.7804,142.1944,141.6674,141.9592,21811.0
2021-01-13 14:00:00,150.75,151.07,150.38,150.5,123321.0,141.8745,142.1756,141.5263,141.6392,123321.0
2021-01-13 14:30:00,150.49,150.5,150.15,150.33,41716.0,141.6298,141.6392,141.3098,141.4792,41716.0
2021-01-13 15:00:00,150.35,150.76,150.24,150.55,48763.0,141.498,141.8839,141.3945,141.6862,48763.0
2021-01-13 15:30:00,150.53,151.11,150.48,150.94,146838.0,141.6674,142.2133,141.6204,142.0533,146838.0
2021-01-14 09:30:00,150.99,151.76,150.26,151.15,48925.0,142.1003,142.825,141.4133,142.2509,48925.0
2021-01-14 10:00:00,151.28,151.84,150.7,150.9,46782.0,142.3733,142.9003,141.8274,142.0156,46782.0
2021-01-14 10:30:00,150.9,151.09,150.69,150.85,28697.0,142.0156,142.1944,141.818,141.9686,28697.0
2021-01-14 11:00:00,150.86,150.92,150.45,150.59,45340.0,141.978,142.0345,141.5921,141.7239,45340.0
2021-01-14 11:30:00,150.59,151.3,150.45,151.25,15021.0,141.7239,142.3921,141.5921,142.345,15021.0
2021-01-14 12:00:00,151.22,151.87,151.22,151.48,40653.0,142.3168,142.9285,142.3168,142.5615,40653.0
2021-01-14 12:30:00,151.51,151.8,151.49,151.72,16696.0,142.5897,142.8626,142.5709,142.7874,16696.0
2021-01-14 13:00:00,151.76,151.99,151.67,151.99,13446.0,142.825,143.0415,142.7403,143.0415,13446.0
2021-01-14 13:30:00,151.99,152.56,151.95,152.18,24872.0,143.0415,143.5779,143.0038,143.2203,24872.0
2021-01-14 14:00:00,152.22,152.31,151.93,151.93,21028.0,143.2579,143.3426,142.985,142.985,21028.0
2021-01-14 14:30:00,151.94,151.98,151.48,151.57,13142.0,142.9944,143.032,142.5615,142.6462,13142.0
2021-01-14 15:00:00,151.51,151.61,150.86,150.93,26361.0,142.5897,142.6838,141.978,142.0439,26361.0
2021-01-14 15:30:00,150.96,151.24,150.34,150.75,78555.0,142.0721,142.3356,141.4886,141.8745,78555.0
2021-01-15 09:30:00,150.71,150.75,147.48,149.0,130561.0,141.8368,141.8745,138.797,140.2275,130561.0
2021-01-15 10:00:00,149.08,149.36,147.05,147.5,124168.0,140.3028,140.5663,138.3923,138.8158,124168.0
2021-01-15 10:30:00,147.44,148.53,147.38,148.46,28675.0,138.7593,139.7852,138.7029,139.7193,28675.0
2021-01-15 11:00:00,148.44,148.44,147.59,148.19,35435.0,139.7005,139.7005,138.9005,139.4652,35435.0
2021-01-15 11:30:00,148.17,148.5,147.86,148.17,24617.0,139.4464,139.7569,139.1546,139.4464,24617.0
2021-01-15 12:00:00,148.13,148.57,147.89,148.57,16842.0,139.4087,139.8228,139.1829,139.8228,16842.0
2021-01-15 12:30:00,148.41,148.8,148.37,148.62,14397.0,139.6722,140.0393,139.6346,139.8699,14397.0
2021-01-15 13:00:00,148.55,148.55,148.16,148.28,16219.0,139.804,139.804,139.437,139.5499,16219.0
2021-01-15 13:30:00,148.23,148.55,147.93,148.25,16546.0,139.5028,139.804,139.2205,139.5217,16546.0
2021-01-15 14:00:00,148.25,148.8,148.17,148.71,15162.0,139.5217,140.0393,139.4464,139.9546,15162.0
2021-01-15 14:30:00,148.76,149.37,148.76,149.19,23775.0,140.0016,140.5757,140.0016,140.4063,23775.0
2021-01-15 15:00:00,149.21,149.83,149.11,149.33,26394.0,140.4251,141.0086,140.331,140.5381,26394.0
2021-01-15 15:30:00,149.29,149.73,148.95,149.5,237327.0,140.5004,140.9145,140.1804,140.6981,237327.0
2021-01-19 09:30:00,150.16,154.75,150.16,153.86,431451.0,141.3192,145.639,141.3192,144.8014,431451.0
2021-01-19 10:00:00,153.91,154.63,153.31,154.23,112432.0,144.8484,145.526,144.2837,145.1496,112432.0
2021-01-19 10:30:00,154.28,155.31,153.65,153.88,77419.0,145.1966,146.166,144.6037,144.8202,77419.0
2021-01-19 11:00:00,153.86,154.0,153.02,153.07,94593.0,144.8014,144.9331,144.0108,144.0579,94593.0
2021-01-19 11:30:00,153.17,153.37,152.7,153.04,42585.0,144.152,144.3402,143.7097,144.0296,42585.0
2021-01-19 12:00:00,153.13,153.83,153.08,153.44,30466.0,144.1143,144.7731,144.0673,144.4061,30466.0
2021-01-19 12:30:00,153.43,153.8,153.3,153.51,25221.0,144.3967,144.7449,144.2743,144.472,25221.0
2021-01-19 13:00:00,153.5,153.7,153.25,153.3,21865.0,144.4626,144.6508,144.2273,144.2743,21865.0
2021-01-19 13:30:00,153.3,153.6,152.87,153.59,39161.0,144.2743,144.5567,143.8697,144.5473,39161.0
2021-01-19 14:00:00,153.51,153.57,153.15,153.46,27084.0,144.472,144.5284,144.1332,144.4249,27084.0
2021-01-19 14:30:00,153.46,153.61,152.7,152.79,30418.0,144.4249,144.5661,143.7097,143.7944,30418.0
2021-01-19 15:00:00,152.78,153.14,152.6,153.14,35616.0,143.7849,144.1238,143.6155,144.1238,35616.0
2021-01-19 15:30:00,153.09,153.89,152.97,153.49,197784.0,144.0767,144.8296,143.9638,144.4531,197784.0
2021-01-20 09:30:00,153.53,154.99,152.67,153.36,120963.0,144.4908,145.8648,143.6814,144.3308,120963.0
2021-01-20 10:00:00,153.56,154.89,153.4,154.89,67428.0,144.519,145.7707,144.3684,145.7707,67428.0
2021-01-20 10:30:00,154.91,155.47,154.74,155.27,41349.0,145.7895,146.3166,145.6296,146.1283,41349.0
2021-01-20 11:00:00,155.25,155.26,154.25,154.31,52927.0,146.1095,146.1189,145.1684,145.2249,52927.0
2021-01-20 11:30:00,154.27,154.68,154.1,154.38,26482.0,145.1872,145.5731,145.0272,145.2907,26482.0
2021-01-20 12:00:00,154.42,155.04,154.35,154.82,21269.0,145.3284,145.9119,145.2625,145.7048,21269.0
2021-01-20 12:30:00,154.84,155.14,154.44,155.11,24119.0,145.7237,146.006,145.3472,145.9778,24119.0
2021-01-20 13:00:00,155.11,155.79,155.1,155.12,70041.0,145.9778,146.6177,145.9684,145.9872,70041.0
2021-01-20 13:30:00,155.12,155.23,154.6,154.67,34887.0,145.9872,146.0907,145.4978,145.5637,34887.0
2021-01-20 14:00:00,154.7,154.81,154.14,154.34,30498.0,145.5919,145.6954,145.0649,145.2531,30498.0
2021-01-20 14:30:00,154.34,155.01,154.3,155.0,32725.0,145.2531,145.8837,145.2155,145.8742,32725.0
2021-01-20 15:00:00,155.0,155.18,154.76,154.86,35812.0,145.8742,146.0436,145.6484,145.7425,35812.0
2021-01-20 15:30:00,154.87,155.57,154.76,155.17,124511.0,145.7519,146.4107,145.6484,146.0342,124511.0
2021-01-21 09:30:00,155.71,156.27,154.36,154.86,80561.0,146.5424,147.0695,145.2719,145.7425,80561.0
2021-01-21 10:00:00,154.78,155.35,154.39,154.65,35693.0,145.6672,146.2036,145.3002,145.5449,35693.0
2021-01-21 10:30:00,154.66,155.08,154.57,154.71,18970.0,145.5543,145.9495,145.4696,145.6013,18970.0
2021-01-21 11:00:00,154.74,155.26,154.73,154.75,26950.0,145.6296,146.1189,145.6201,145.639,26950.0
2021-01-21 11:30:00,154.79,154.81,154.34,154.52,38189.0,145.6766,145.6954,145.2531,145.4225,38189.0
2021-01-21 12:00:00,154.6,154.73,154.3,154.5,20775.0,145.4978,145.6201,145.2155,145.4037,20775.0
2021-01-21 12:30:00,154.47,154.47,153.73,154.09,22309.0,145.3754,145.3754,144.679,145.0178,22309.0
2021-01-21 13:00:00,154.14,154.47,153.8,154.28,20144.0,145.0649,145.3754,144.7449,145.1966,20144.0
2021-01-21 13:30:00,154.32,154.43,154.05,154.25,18600.0,145.2343,145.3378,144.9802,145.1684,18600.0
2021-01-21 14:00:00,154.31,154.36,154.04,154.24,16276.0,145.2249,145.2719,144.9708,145.159,16276.0
2021-01-21 14:30:00,154.24,154.7,154.16,154.26,16462.0,145.159,145.5919,145.0837,145.1778,16462.0
2021-01-21 15:00:00,154.31,154.63,154.27,154.58,20028.0,145.2249,145.526,145.1872,145.479,20028.0
2021-01-21 15:30:00,154.53,154.68,154.17,154.44,127082.0,145.4319,145.5731,145.0931,145.3472,127082.0
2021-01-22 09:30:00,153.5,154.43,152.26,152.59,73349.0,144.4626,145.3378,143.2956,143.6061,73349.0
2021-01-22 10:00:00,152.56,152.92,151.0,151.3,41732.0,143.5779,143.9167,142.1097,142.3921,41732.0
2021-01-22 10:30:00,151.31,152.82,151.25,152.79,33276.0,142.4015,143.8226,142.345,143.7944,33276.0
2021-01-22 11:00:00,152.79,153.42,152.79,152.9,38220.0,143.7944,144.3873,143.7944,143.8979,38220.0
2021-01-22 11:30:00,152.9,153.87,152.89,153.82,29222.0,143.8979,144.8108,143.8885,144.7637,29222.0
2021-01-22 12:00:00,153.92,153.99,153.38,153.63,33852.0,144.8578,144.9237,144.3496,144.5849,33852.0
2021-01-22 12:30:00,153.63,153.76,153.34,153.46,33055.0,144.5849,144.7073,144.312,144.4249,33055.0
2021-01-22 13:00:00,153.46,153.47,152.84,153.12,23257.0,144.4249,144.4343,143.8414,144.1049,23257.0
2021-01-22 13:30:00,153.12,153.14,151.82,152.03,53019.0,144.1049,144.1238,142.8815,143.0791,53019.0
2021-01-22 14:00:00,152.01,152.49,151.74,152.23,24687.0,143.0603,143.512,142.8062,143.2673,24687.0
2021-01-22 14:30:00,152.17,152.78,152.17,152.69,23137.0,143.2109,143.7849,143.2109,143.7002,23137.0
2021-01-22 15:00:00,152.74,152.97,152.45,152.84,35897.0,143.7473,143.9638,143.4744,143.8414,35897.0
2021-01-22 15:30:00,152.79,153.47,152.66,152.66,115366.0,143.7944,144.4343,143.672,143.672,115366.0
2021-01-25 09:30:00,152.51,153.01,150.33,150.4,61133.0,143.5308,144.0014,141.4792,141.5451,61133.0
2021-01-25 10:00:00,150.67,151.79,150.64,151.01,29865.0,141.7992,142.8532,141.7709,142.1192,29865.0
2021-01-25 10:30:00,151.06,151.24,149.1,149.1,46064.0,142.1662,142.3356,140.3216,140.3216,46064.0
2021-01-25 11:00:00,149.14,149.61,147.37,147.73,103741.0,140.3593,140.8016,138.6935,139.0323,103741.0
2021-01-25 11:30:00,147.72,148.5,147.36,148.26,27116.0,139.0229,139.7569,138.6841,139.5311,27116.0
2021-01-25 12:00:00,148.3,148.4,147.7,148.21,28519.0,139.5687,139.6628,139.004,139.484,28519.0
2021-01-25 12:30:00,148.21,149.06,148.1,148.9,24185.0,139.484,140.284,139.3805,140.1334,24185.0
2021-01-25 13:00:00,148.92,149.52,148.53,149.33,36190.0,140.1522,140.7169,139.7852,140.5381,36190.0
2021-01-25 13:30:00,149.39,149.85,149.24,149.63,34160.0,140.5945,141.0275,140.4534,140.8204,34160.0
2021-01-25 14:00:00,149.64,150.03,149.49,149.81,25985.0,140.8298,141.1969,140.6887,140.9898,25985.0
2021-01-25 14:30:00,149.83,149.95,149.45,149.46,28346.0,141.0086,141.1216,140.651,140.6604,28346.0
2021-01-25 15:00:00,149.45,149.96,149.44,149.86,32805.0,140.651,141.131,140.6416,141.0369,32805.0
2021-01-25 15:30:00,149.94,151.02,149.85,150.74,110858.0,141.1122,142.1286,141.0275,141.8651,110858.0
2021-01-26 09:30:00,151.65,151.65,149.75,150.02,76174.0,142.7215,142.7215,140.9333,141.1874,76174.0
2021-01-26 10:00:00,149.9,150.27,149.3,149.71,90381.0,141.0745,141.4227,140.5098,140.8957,90381.0
2021-01-26 10:30:00,149.69,150.12,149.39,149.5,32960.0,140.8769,141.2816,140.5945,140.6981,32960.0
2021-01-26 11:00:00,149.65,149.95,149.38,149.79,142773.0,140.8392,141.1216,140.5851,140.971,142773.0
2021-01-26 11:30:00,149.79,149.82,148.9,148.9,72577.0,140.971,140.9992,140.1334,140.1334,72577.0
2021-01-26 12:00:00,148.91,149.27,148.11,148.23,61723.0,140.1428,140.4816,139.3899,139.5028,61723.0
2021-01-26 12:30:00,148.28,149.13,148.24,148.69,102842.0,139.5499,140.3498,139.5122,139.9358,102842.0
2021-01-26 13:00:00,148.66,149.26,148.66,148.92,37926.0,139.9075,140.4722,139.9075,140.1522,37926.0
2021-01-26 13:30:00,148.89,149.0,147.96,147.97,90670.0,140.124,140.2275,139.2487,139.2581,90670.0
2021-01-26 14:00:00,148.0,148.39,147.51,147.93,77480.0,139.2864,139.6534,138.8252,139.2205,77480.0
2021-01-26 14:30:00,147.98,148.88,147.98,148.88,27812.0,139.2676,140.1146,139.2676,140.1146,27812.0
2021-01-26 15:00:00,148.9,148.9,148.54,148.75,47353.0,140.1334,140.1334,139.7946,139.9922,47353.0
2021-01-26 15:30:00,148.68,148.8,147.63,147.8,222443.0,139.9263,140.0393,138.9382,139.0982,222443.0
2021-01-27 09:30:00,144.95,145.58,138.4,140.48,211396.0,136.4159,137.0089,130.2516,132.2091,211396.0
2021-01-27 10:00:00,140.25,142.01,139.85,141.7,81488.0,131.9927,133.649,131.6162,133.3573,81488.0
2021-01-27 10:30:00,141.5,142.4,141.42,142.23,50324.0,133.1691,134.0161,133.0938,133.8561,50324.0
2021-01-27 11:00:00,142.02,142.12,140.93,141.37,49521.0,133.6585,133.7526,132.6326,133.0467,49521.0
2021-01-27 11:30:00,141.33,141.8,140.92,141.12,62924.0,133.0091,133.4514,132.6232,132.8114,62924.0
2021-01-27 12:00:00,141.15,141.95,140.7,141.68,62724.0,132.8397,133.5926,132.4162,133.3385,62724.0
2021-01-27 12:30:00,141.74,141.74,141.36,141.68,43961.0,133.3949,133.3949,133.0373,133.3385,43961.0
2021-01-27 13:00:00,141.69,141.83,140.89,141.31,28541.0,133.3479,133.4796,132.595,132.9903,28541.0
2021-01-27 13:30:00,141.39,141.66,140.33,140.36,41577.0,133.0655,133.3196,132.068,132.0962,41577.0
2021-01-27 14:00:00,140.51,140.6,139.61,140.19,32257.0,132.2374,132.3221,131.3903,131.9362,32257.0
2021-01-27 14:30:00,140.15,140.5,138.81,139.09,101232.0,131.8986,132.2279,130.6374,130.901,101232.0
2021-01-27 15:00:00,139.31,139.88,138.68,139.32,124529.0,131.108,131.6444,130.5151,131.1174,124529.0
2021-01-27 15:30:00,139.35,139.67,137.98,138.9,254106.0,131.1457,131.4468,129.8563,130.7221,254106.0
2021-01-28 09:30:00,141.53,142.98,139.4,142.19,151690.0,133.1973,134.5619,131.1927,133.8184,151690.0
2021-01-28 10:00:00,141.72,143.82,141.72,143.23,69354.0,133.3761,135.3525,133.3761,134.7972,69354.0
2021-01-28 10:30:00,143.23,143.54,142.69,143.0,96814.0,134.7972,135.089,134.289,134.5808,96814.0
2021-01-28 11:00:00,143.03,143.78,142.27,143.25,174177.0,134.609,135.3148,133.8937,134.816,174177.0
2021-01-28 11:30:00,143.25,143.88,142.6,143.12,75411.0,134.816,135.4089,134.2043,134.6937,75411.0
2021-01-28 12:00:00,143.14,143.42,142.91,143.24,119248.0,134.7125,134.976,134.4961,134.8066,119248.0
2021-01-28 12:30:00,143.19,143.5,142.91,143.37,99366.0,134.7596,135.0513,134.4961,134.929,99366.0
2021-01-28 13:00:00,143.37,143.42,142.65,142.96,109380.0,134.929,134.976,134.2514,134.5431,109380.0
2021-01-28 13:30:00,143.06,143.93,143.03,143.42,102442.0,134.6372,135.456,134.609,134.976,102442.0
2021-01-28 14:00:00,143.52,144.18,143.0,144.14,238298.0,135.0701,135.6913,134.5808,135.6536,238298.0
2021-01-28 14:30:00,144.14,144.14,143.26,143.57,79104.0,135.6536,135.6536,134.8254,135.1172,79104.0
2021-01-28 15:00:00,143.57,144.06,143.46,143.78,101948.0,135.1172,135.5783,135.0137,135.3148,101948.0
2021-01-28 15:30:00,143.76,143.97,142.69,142.8,282637.0,135.296,135.4936,134.289,134.3925,282637.0
2021-01-29 09:30:00,141.77,144.76,141.04,144.52,101741.0,133.4232,136.2371,132.7362,136.0113,101741.0
2021-01-29 10:00:00,144.65,145.21,144.28,144.76,103323.0,136.1336,136.6606,135.7854,136.2371,103323.0
2021-01-29 10:30:00,144.75,145.29,144.06,144.58,118978.0,136.2277,136.7359,135.5783,136.0677,118978.0
2021-01-29 11:00:00,144.63,144.68,142.87,142.93,58883.0,136.1148,136.1618,134.4584,134.5149,58883.0
2021-01-29 11:30:00,142.94,143.92,142.92,143.79,131173.0,134.5243,135.4466,134.5055,135.3242,131173.0
2021-01-29 12:00:00,143.75,143.84,142.92,143.31,55170.0,135.2866,135.3713,134.5055,134.8725,55170.0
2021-01-29 12:30:00,143.27,143.61,142.66,142.98,59498.0,134.8349,135.1548,134.2608,134.5619,59498.0
2021-01-29 13:00:00,142.94,142.98,141.96,142.8,41238.0,134.5243,134.5619,133.602,134.3925,41238.0
2021-01-29 13:30:00,143.02,143.38,142.75,142.75,34010.0,134.5996,134.9384,134.3455,134.3455,34010.0
2021-01-29 14:00:00,142.73,143.92,142.73,143.17,49214.0,134.3267,135.4466,134.3267,134.7407,49214.0
2021-01-29 14:30:00,143.12,143.14,142.39,142.74,48501.0,134.6937,134.7125,134.0067,134.3361,48501.0
2021-01-29 15:00:00,142.77,144.3,142.72,144.13,60974.0,134.3643,135.8042,134.3172,135.6442,60974.0
2021-01-29 15:30:00,144.05,144.65,143.36,143.36,196283.0,135.5689,136.1336,134.9196,134.9196,196283.0
2021-02-01 09:30:00,144.86,145.42,143.14,144.43,68459.0,136.3312,136.8583,134.7125,135.9266,68459.0
2021-02-01 10:00:00,144.0,144.54,143.58,143.58,35823.0,135.5219,136.0301,135.1266,135.1266,35823.0
2021-02-01 10:30:00,143.74,144.18,142.57,142.75,63454.0,135.2772,135.6913,134.1761,134.3455,63454.0
2021-02-01 11:00:00,142.68,143.46,142.42,143.29,54634.0,134.2796,135.0137,134.0349,134.8537,54634.0
2021-02-01 11:30:00,143.29,143.81,143.04,143.5,24362.0,134.8537,135.3431,134.6184,135.0513,24362.0
2021-02-01 12:00:00,143.51,143.72,142.81,143.03,64352.0,135.0607,135.2584,134.4019,134.609,64352.0
2021-02-01 12:30:00,143.08,143.31,142.91,143.22,33713.0,134.656,134.8725,134.4961,134.7878,33713.0
2021-02-01 13:00:00,143.26,143.28,142.95,143.15,43909.0,134.8254,134.8443,134.5337,134.7219,43909.0
2021-02-01 13:30:00,143.2,143.5,143.13,143.13,48781.0,134.769,135.0513,134.7031,134.7031,48781.0
2021-02-01 14:00:00,143.1,143.84,142.92,143.59,73789.0,134.6749,135.3713,134.5055,135.136,73789.0
2021-02-01 14:30:00,143.65,144.19,143.62,143.75,53112.0,135.1925,135.7007,135.1643,135.2866,53112.0
2021-02-01 15:00:00,143.75,143.85,143.31,143.44,55371.0,135.2866,135.3807,134.8725,134.9948,55371.0
2021-02-01 15:30:00,143.4,143.48,142.72,142.73,272028.0,134.9572,135.0325,134.3172,134.3267,272028.0
2021-02-02 09:30:00,144.55,146.66,144.13,145.12,94074.0,136.0395,138.0253,135.6442,136.5759,94074.0
2021-02-02 10:00:00,145.06,146.0,145.03,145.75,74940.0,136.5195,137.4041,136.4912,137.1688,74940.0
2021-02-02 10:30:00,145.65,145.77,145.06,145.25,29746.0,137.0747,137.1877,136.5195,136.6983,29746.0
2021-02-02 11:00:00,145.25,145.7,145.1,145.52,54864.0,136.6983,137.1218,136.5571,136.9524,54864.0
2021-02-02 11:30:00,145.56,146.0,145.49,145.5,24699.0,136.99,137.4041,136.9242,136.9336,24699.0
2021-02-02 12:00:00,145.58,145.65,144.66,144.72,21730.0,137.0089,137.0747,136.143,136.1995,21730.0
2021-02-02 12:30:00,144.68,145.04,144.56,144.75,36003.0,136.1618,136.5006,136.0489,136.2277,36003.0
2021-02-02 13:00:00,144.8,145.06,144.64,144.74,33132.0,136.2748,136.5195,136.1242,136.2183,33132.0
2021-02-02 13:30:00,144.82,144.87,143.97,144.12,41875.0,136.2936,136.3407,135.4936,135.6348,41875.0
2021-02-02 14:00:00,144.12,144.37,144.04,144.23,37105.0,135.6348,135.8701,135.5595,135.7383,37105.0
2021-02-02 14:30:00,144.29,145.08,144.16,145.0,52819.0,135.7948,136.5383,135.6725,136.463,52819.0
2021-02-02 15:00:00,144.99,145.25,144.86,145.07,29870.0,136.4536,136.6983,136.3312,136.5289,29870.0
2021-02-02 15:30:00,145.06,145.14,144.66,145.0,156039.0,136.5195,136.5948,136.143,136.463,156039.0
2021-02-03 09:30:00,144.5,145.92,144.09,145.75,73860.0,135.9924,137.3288,135.6066,137.1688,73860.0
2021-02-03 10:00:00,145.72,146.0,144.75,144.88,49260.0,137.1406,137.4041,136.2277,136.3501,49260.0
2021-02-03 10:30:00,144.83,145.46,144.3,145.25,39598.0,136.303,136.8959,135.8042,136.6983,39598.0
2021-02-03 11:00:00,145.25,146.03,144.81,145.8,77078.0,136.6983,137.4324,136.2842,137.2159,77078.0
2021-02-03 11:30:00,145.88,146.53,145.48,146.15,34657.0,137.2912,137.9029,136.9147,137.5453,34657.0
2021-02-03 12:00:00,146.15,146.37,145.89,146.34,48291.0,137.5453,137.7523,137.3006,137.7241,48291.0
2021-02-03 12:30:00,146.31,146.4,145.92,146.34,41128.0,137.6959,137.7806,137.3288,137.7241,41128.0
2021-02-03 13:00:00,146.34,146.5,146.18,146.28,49483.0,137.7241,137.8747,137.5735,137.6676,49483.0
2021-02-03 13:30:00,146.29,146.59,146.01,146.59,44204.0,137.6771,137.9594,137.4135,137.9594,44204.0
2021-02-03 14:00:00,146.56,146.87,146.51,146.52,30018.0,137.9312,138.2229,137.8841,137.8935,30018.0
2021-02-03 14:30:00,146.48,146.61,146.25,146.32,34645.0,137.8559,137.9782,137.6394,137.7053,34645.0
2021-02-03 15:00:00,146.34,146.57,146.24,146.46,75486.0,137.7241,137.9406,137.63,137.837,75486.0
2021-02-03 15:30:00,146.51,146.72,146.11,146.35,168192.0,137.8841,138.0817,137.5077,137.7335,168192.0
2021-02-04 09:30:00,147.31,148.83,146.52,148.83,99805.0,138.637,140.0675,137.8935,140.0675,99805.0
2021-02-04 10:00:00,149.0,149.49,148.15,148.95,82771.0,140.2275,140.6887,139.4275,140.1804,82771.0
2021-02-04 10:30:00,148.94,149.59,148.82,149.04,70286.0,140.171,140.7828,140.0581,140.2651,70286.0
2021-02-04 11:00:00,149.03,149.42,148.61,148.77,135032.0,140.2557,140.6228,139.8605,140.011,135032.0
2021-02-04 11:30:00,148.74,149.05,148.39,148.88,46060.0,139.9828,140.2746,139.6534,140.1146,46060.0
2021-02-04 12:00:00,148.97,148.97,148.53,148.78,40658.0,140.1993,140.1993,139.7852,140.0205,40658.0
2021-02-04 12:30:00,148.8,149.14,148.7,148.75,105045.0,140.0393,140.3593,139.9452,139.9922,105045.0
2021-02-04 13:00:00,148.75,149.01,148.59,149.0,31690.0,139.9922,140.2369,139.8416,140.2275,31690.0
2021-02-04 13:30:00,149.0,149.09,148.36,148.66,101359.0,140.2275,140.3122,139.6252,139.9075,101359.0
2021-02-04 14:00:00,148.66,148.9,148.52,148.56,34524.0,139.9075,140.1334,139.7758,139.8134,34524.0
2021-02-04 14:30:00,148.57,148.75,148.2,148.23,45284.0,139.8228,139.9922,139.4746,139.5028,45284.0
2021-02-04 15:00:00,148.27,148.44,148.07,148.44,59824.0,139.5405,139.7005,139.3523,139.7005,59824.0
2021-02-04 15:30:00,148.47,149.03,148.44,148.72,191406.0,139.7287,140.2557,139.7005,139.964,191406.0
2021-02-05 09:30:00,147.7,151.32,147.08,150.22,129137.0,139.004,142.4109,138.4205,141.3757,129137.0
2021-02-05 10:00:00,150.03,150.44,149.08,150.19,114469.0,141.1969,141.5827,140.3028,141.3474,114469.0
2021-02-05 10:30:00,150.2,152.3,149.68,151.94,109122.0,141.3568,143.3332,140.8675,142.9944,109122.0
2021-02-05 11:00:00,151.94,152.05,150.77,151.02,94461.0,142.9944,143.0979,141.8933,142.1286,94461.0
2021-02-05 11:30:00,151.0,151.17,150.38,150.65,35291.0,142.1097,142.2697,141.5263,141.7804,35291.0
2021-02-05 12:00:00,150.62,151.47,150.61,150.79,32022.0,141.7521,142.5521,141.7427,141.9121,32022.0
2021-02-05 12:30:00,150.75,151.06,149.9,150.31,37641.0,141.8745,142.1662,141.0745,141.4604,37641.0
2021-02-05 13:00:00,150.33,150.65,149.66,149.85,56604.0,141.4792,141.7804,140.8486,141.0275,56604.0
2021-02-05 13:30:00,149.8,150.3,149.73,149.97,51049.0,140.9804,141.451,140.9145,141.1404,51049.0
2021-02-05 14:00:00,149.98,150.78,149.36,150.64,101896.0,141.1498,141.9027,140.5663,141.7709,101896.0
2021-02-05 14:30:00,150.63,150.69,149.77,149.8,68757.0,141.7615,141.818,140.9522,140.9804,68757.0
2021-02-05 15:00:00,149.84,149.88,149.42,149.77,69511.0,141.018,141.0557,140.6228,140.9522,69511.0
2021-02-05 15:30:00,149.75,150.13,149.04,149.35,296695.0,140.9333,141.291,140.2651,140.5569,296695.0
2021-02-08 09:30:00,151.23,151.23,147.57,147.88,85357.0,142.3262,142.3262,138.8817,139.1734,85357.0
2021-02-08 10:00:00,147.88,147.88,145.87,146.53,72747.0,139.1734,139.1734,137.2818,137.9029,72747.0
2021-02-08 10:30:00,146.64,149.28,146.64,147.97,71923.0,138.0064,140.491,138.0064,139.2581,71923.0
2021-02-08 11:00:00,148.0,149.38,147.98,149.06,51240.0,139.2864,140.5851,139.2676,140.284,51240.0
2021-02-08 11:30:00,149.13,149.16,148.23,148.64,23113.0,140.3498,140.3781,139.5028,139.8887,23113.0
2021-02-08 12:00:00,148.65,148.95,148.54,148.54,21487.0,139.8981,140.1804,139.7946,139.7946,21487.0
2021-02-08 12:30:00,148.5,148.5,148.05,148.22,38545.0,139.7569,139.7569,139.3334,139.4934,38545.0
2021-02-08 13:00:00,148.23,148.97,148.17,148.97,427665.0,139.5028,140.1993,139.4464,140.1993,427665.0
2021-02-08 13:30:00,148.86,149.6,148.73,148.77,44359.0,140.0957,140.7922,139.9734,140.011,44359.0
2021-02-08 14:00:00,148.69,148.95,148.41,148.58,26082.0,139.9358,140.1804,139.6722,139.8322,26082.0
2021-02-08 14:30:00,148.61,148.77,148.08,148.09,21420.0,139.8605,140.011,139.3617,139.3711,21420.0
2021-02-08 15:00:00,148.2,148.28,147.69,148.26,37416.0,139.4746,139.5499,138.9946,139.5311,37416.0
2021-02-08 15:30:00,148.25,149.02,147.97,148.98,201183.0,139.5217,140.2463,139.2581,140.2087,201183.0
2021-02-09 09:30:00,147.7,148.57,146.06,146.16,59380.0,139.004,139.8228,137.4606,137.5547,59380.0
2021-02-09 10:00:00,145.9,147.8,145.9,147.69,36014.0,137.31,139.0982,137.31,138.9946,36014.0
2021-02-09 10:30:00,147.83,148.47,147.25,147.53,50680.0,139.1264,139.7287,138.5805,138.844,50680.0
2021-02-09 11:00:00,147.55,148.09,147.34,147.76,52676.0,138.8629,139.3711,138.6652,139.0605,52676.0
2021-02-09 11:30:00,147.77,147.94,147.44,147.5,38845.0,139.0699,139.2299,138.7593,138.8158,38845.0
2021-02-09 12:00:00,147.44,147.78,147.35,147.64,60489.0,138.7593,139.0793,138.6746,138.9476,60489.0
2021-02-09 12:30:00,147.6,147.63,147.35,147.47,35860.0,138.9099,138.9382,138.6746,138.7876,35860.0
2021-02-09 13:00:00,147.47,147.55,146.87,146.95,31077.0,138.7876,138.8629,138.2229,138.2982,31077.0
2021-02-09 13:30:00,146.93,147.1,146.71,146.85,29939.0,138.2794,138.4394,138.0723,138.2041,29939.0
2021-02-09 14:00:00,146.84,147.18,146.76,146.85,35591.0,138.1947,138.5147,138.1194,138.2041,35591.0
2021-02-09 14:30:00,146.88,147.04,146.0,146.01,31719.0,138.2323,138.3829,137.4041,137.4135,31719.0
2021-02-09 15:00:00,146.07,146.32,145.74,145.74,38686.0,137.47,137.7053,137.1594,137.1594,38686.0
2021-02-09 15:30:00,145.81,146.41,145.24,145.66,127456.0,137.2253,137.79,136.6889,137.0841,127456.0
2021-02-10 09:30:00,146.98,147.32,144.78,147.09,71886.0,138.3264,138.6464,136.256,138.43,71886.0
2021-02-10 10:00:00,147.2,147.58,146.89,146.93,76576.0,138.5335,138.8911,138.2417,138.2794,76576.0
2021-02-10 10:30:00,146.93,147.2,146.01,146.59,31914.0,138.2794,138.5335,137.4135,137.9594,31914.0
2021-02-10 11:00:00,146.6,147.58,146.57,147.11,36500.0,137.9688,138.8911,137.9406,138.4488,36500.0
2021-02-10 11:30:00,147.01,147.55,146.83,147.49,17781.0,138.3547,138.8629,138.1853,138.8064,17781.0
2021-02-10 12:00:00,147.44,147.58,146.89,147.2,28478.0,138.7593,138.8911,138.2417,138.5335,28478.0
2021-02-10 12:30:00,147.19,148.02,147.13,147.8,16466.0,138.5241,139.3052,138.4676,139.0982,16466.0
2021-02-10 13:00:00,147.77,148.4,147.67,148.13,21709.0,139.0699,139.6628,138.9758,139.4087,21709.0
2021-02-10 13:30:00,148.11,148.42,147.88,148.23,24844.0,139.3899,139.6816,139.1734,139.5028,24844.0
2021-02-10 14:00:00,148.35,149.0,148.19,149.0,35665.0,139.6158,140.2275,139.4652,140.2275,35665.0
2021-02-10 14:30:00,149.02,149.22,148.64,148.81,31342.0,140.2463,140.4345,139.8887,140.0487,31342.0
2021-02-10 15:00:00,148.79,149.15,148.33,148.38,37563.0,140.0299,140.3687,139.5969,139.644,37563.0
2021-02-10 15:30:00,148.43,148.73,147.95,148.3,125718.0,139.6911,139.9734,139.2393,139.5687,125718.0
2021-02-11 09:30:00,148.53,150.45,148.53,148.58,102570.0,139.7852,141.5921,139.7852,139.8322,102570.0
2021-02-11 10:00:00,148.75,149.95,148.74,149.81,28737.0,139.9922,141.1216,139.9828,140.9898,28737.0
2021-02-11 10:30:00,149.89,150.58,149.74,150.16,43543.0,141.0651,141.7145,140.9239,141.3192,43543.0
2021-02-11 11:00:00,150.07,150.56,149.45,150.11,47756.0,141.2345,141.6957,140.651,141.2721,47756.0
2021-02-11 11:30:00,150.12,150.12,149.73,149.94,36989.0,141.2816,141.2816,140.9145,141.1122,36989.0
2021-02-11 12:00:00,149.87,149.98,149.12,149.43,74517.0,141.0463,141.1498,140.3404,140.6322,74517.0
2021-02-11 12:30:00,149.44,149.76,149.13,149.35,28646.0,140.6416,140.9428,140.3498,140.5569,28646.0
2021-02-11 13:00:00,149.3,150.37,149.12,150.16,20280.0,140.5098,141.5168,140.3404,141.3192,20280.0
2021-02-11 13:30:00,150.11,150.52,149.95,149.95,33026.0,141.2721,141.658,141.1216,141.1216,33026.0
2021-02-11 14:00:00,149.8,149.93,149.26,149.93,39857.0,140.9804,141.1027,140.4722,141.1027,39857.0
2021-02-11 14:30:00,149.9,150.45,149.76,150.28,48895.0,141.0745,141.5921,140.9428,141.4321,48895.0
2021-02-11 15:00:00,150.25,150.44,149.91,150.12,45483.0,141.4039,141.5827,141.0839,141.2816,45483.0
2021-02-11 15:30:00,150.13,150.97,150.11,150.87,175023.0,141.291,142.0815,141.2721,141.9874,175023.0
2021-02-12 09:30:00,150.04,151.44,148.84,150.75,51959.0,141.2063,142.5238,140.0769,141.8745,51959.0
2021-02-12 10:00:00,150.79,151.38,150.4,150.68,38023.0,141.9121,142.4674,141.5451,141.8086,38023.0
2021-02-12 10:30:00,150.55,151.36,150.24,151.02,17934.0,141.6862,142.4486,141.3945,142.1286,17934.0
2021-02-12 11:00:00,150.93,151.06,150.25,150.4,20233.0,142.0439,142.1662,141.4039,141.5451,20233.0
2021-02-12 11:30:00,150.43,150.6,150.28,150.53,17613.0,141.5733,141.7333,141.4321,141.6674,17613.0
2021-02-12 12:00:00,150.44,150.69,150.35,150.45,14109.0,141.5827,141.818,141.498,141.5921,14109.0
2021-02-12 12:30:00,150.49,150.59,150.36,150.45,14263.0,141.6298,141.7239,141.5074,141.5921,14263.0
2021-02-12 13:00:00,150.47,150.54,149.91,150.04,23270.0,141.611,141.6768,141.0839,141.2063,23270.0
2021-02-12 13:30:00,150.05,150.16,149.88,150.0,19293.0,141.2157,141.3192,141.0557,141.1686,19293.0
2021-02-12 14:00:00,150.0,150.24,149.82,150.21,21024.0,141.1686,141.3945,140.9992,141.3663,21024.0
2021-02-12 14:30:00,150.18,150.43,150.09,150.36,25677.0,141.338,141.5733,141.2533,141.5074,25677.0
2021-02-12 15:00:00,150.37,150.52,150.3,150.5,15918.0,141.5168,141.658,141.451,141.6392,15918.0
2021-02-12 15:30:00,150.45,151.14,150.45,150.94,97542.0,141.5921,142.2415,141.5921,142.0533,97542.0
2021-02-16 09:30:00,150.9,151.44,149.17,150.83,85203.0,142.0156,142.5238,140.3875,141.9498,85203.0
2021-02-16 10:00:00,150.73,151.11,150.07,151.03,33897.0,141.8556,142.2133,141.2345,142.138,33897.0
2021-02-16 10:30:00,151.08,151.34,150.59,150.86,52965.0,142.185,142.4297,141.7239,141.978,52965.0
2021-02-16 11:00:00,150.86,151.12,150.65,150.93,30191.0,141.978,142.2227,141.7804,142.0439,30191.0
2021-02-16 11:30:00,150.92,151.44,150.57,151.11,28183.0,142.0345,142.5238,141.7051,142.2133,28183.0
2021-02-16 12:00:00,151.1,151.51,150.94,151.43,27492.0,142.2039,142.5897,142.0533,142.5144,27492.0
2021-02-16 12:30:00,151.51,151.54,151.2,151.47,18128.0,142.5897,142.618,142.298,142.5521,18128.0
2021-02-16 13:00:00,151.46,152.0,151.46,151.83,43919.0,142.5427,143.0509,142.5427,142.8909,43919.0
2021-02-16 13:30:00,151.87,152.19,151.68,151.79,33341.0,142.9285,143.2297,142.7497,142.8532,33341.0
2021-02-16 14:00:00,151.82,152.33,151.82,152.27,30017.0,142.8815,143.3614,142.8815,143.305,30017.0
2021-02-16 14:30:00,152.36,152.39,151.86,152.15,40454.0,143.3897,143.4179,142.9191,143.192,40454.0
2021-02-16 15:00:00,152.14,152.14,151.53,151.8,41463.0,143.1826,143.1826,142.6085,142.8626,41463.0
2021-02-16 15:30:00,151.77,151.84,151.02,151.23,120941.0,142.8344,142.9003,142.1286,142.3262,120941.0
2021-02-17 09:30:00,150.53,151.91,149.75,151.25,76791.0,141.6674,142.9662,140.9333,142.345,76791.0
2021-02-17 10:00:00,151.3,151.75,150.66,150.83,26689.0,142.3921,142.8156,141.7898,141.9498,26689.0
2021-02-17 10:30:00,150.78,150.79,150.01,150.29,38383.0,141.9027,141.9121,141.178,141.4416,38383.0
2021-02-17 11:00:00,150.31,150.42,149.67,150.15,35003.0,141.4604,141.5639,140.8581,141.3098,35003.0
2021-02-17 11:30:00,150.12,151.48,149.92,151.36,31925.0,141.2816,142.5615,141.0933,142.4486,31925.0
2021-02-17 12:00:00,151.36,151.73,150.42,150.55,43287.0,142.4486,142.7968,141.5639,141.6862,43287.0
2021-02-17 12:30:00,150.59,150.91,150.59,150.7,15694.0,141.7239,142.025,141.7239,141.8274,15694.0
2021-02-17 13:00:00,150.69,150.91,150.19,150.3,17187.0,141.818,142.025,141.3474,141.451,17187.0
2021-02-17 13:30:00,150.23,150.51,150.11,150.44,22887.0,141.3851,141.6486,141.2721,141.5827,22887.0
2021-02-17 14:00:00,150.37,150.75,150.25,150.39,31834.0,141.5168,141.8745,141.4039,141.5357,31834.0
2021-02-17 14:30:00,150.34,151.25,150.31,151.21,28713.0,141.4886,142.345,141.4604,142.3074,28713.0
2021-02-17 15:00:00,151.11,151.21,150.93,150.96,25273.0,142.2133,142.3074,142.0439,142.0721,25273.0
2021-02-17 15:30:00,151.0,151.39,150.98,151.31,94990.0,142.1097,142.4768,142.0909,142.4015,94990.0
2021-02-18 09:30:00,150.94,151.35,149.29,149.42,83767.0,142.0533,142.4391,140.5004,140.6228,83767.0
2021-02-18 10:00:00,149.32,149.42,147.55,149.01,65624.0,140.5287,140.6228,138.8629,140.2369,65624.0
2021-02-18 10:30:00,149.0,149.0,147.69,148.1,39405.0,140.2275,140.2275,138.9946,139.3805,39405.0
2021-02-18 11:00:00,148.09,148.66,148.05,148.26,47090.0,139.3711,139.9075,139.3334,139.5311,47090.0
2021-02-18 11:30:00,148.26,148.54,147.9,148.51,33251.0,139.5311,139.7946,139.1923,139.7663,33251.0
2021-02-18 12:00:00,148.48,148.51,147.8,147.8,41138.0,139.7381,139.7663,139.0982,139.0982,41138.0
2021-02-18 12:30:00,147.77,148.13,147.58,148.13,28778.0,139.0699,139.4087,138.8911,139.4087,28778.0
2021-02-18 13:00:00,148.04,148.54,147.83,148.44,24416.0,139.324,139.7946,139.1264,139.7005,24416.0
2021-02-18 13:30:00,148.4,148.53,148.22,148.38,40846.0,139.6628,139.7852,139.4934,139.644,40846.0
2021-02-18 14:00:00,148.4,149.46,148.35,149.2,46525.0,139.6628,140.6604,139.6158,140.4157,46525.0
2021-02-18 14:30:00,149.2,149.49,148.97,149.45,54450.0,140.4157,140.6887,140.1993,140.651,54450.0
2021-02-18 15:00:00,149.49,150.27,149.39,150.07,46954.0,140.6887,141.4227,140.5945,141.2345,46954.0
2021-02-18 15:30:00,150.01,150.14,149.45,149.5,116659.0,141.178,141.3004,140.651,140.6981,116659.0
2021-02-19 09:30:00,150.49,152.62,150.09,152.62,64517.0,141.6298,143.6344,141.2533,143.6344,64517.0
2021-02-19 10:00:00,152.5,152.91,152.11,152.63,25784.0,143.5214,143.9073,143.1544,143.6438,25784.0
2021-02-19 10:30:00,152.57,152.92,152.3,152.62,23709.0,143.5873,143.9167,143.3332,143.6344,23709.0
2021-02-19 11:00:00,152.76,152.91,152.38,152.79,25229.0,143.7661,143.9073,143.4085,143.7944,25229.0
2021-02-19 11:30:00,152.8,152.96,152.27,152.3,23764.0,143.8038,143.9544,143.305,143.3332,23764.0
2021-02-19 12:00:00,152.21,152.39,151.8,151.82,16562.0,143.2485,143.4179,142.8626,142.8815,16562.0
2021-02-19 12:30:00,151.81,152.21,151.73,151.95,13034.0,142.8721,143.2485,142.7968,143.0038,13034.0
2021-02-19 13:00:00,151.96,152.53,151.95,152.49,13514.0,143.0132,143.5497,143.0038,143.512,13514.0
2021-02-19 13:30:00,152.57,153.14,152.39,153.08,26990.0,143.5873,144.1238,143.4179,144.0673,26990.0
2021-02-19 14:00:00,153.08,153.34,152.53,152.57,18257.0,144.0673,144.312,143.5497,143.5873,18257.0
2021-02-19 14:30:00,152.56,153.24,152.56,153.12,31814.0,143.5779,144.2179,143.5779,144.1049,31814.0
2021-02-19 15:00:00,153.0,153.71,152.93,153.54,32871.0,143.992,144.6602,143.9261,144.5002,32871.0
2021-02-19 15:30:00,153.54,154.17,153.51,153.99,252439.0,144.5002,145.0931,144.472,144.9237,252439.0
2021-02-22 09:30:00,153.48,154.35,152.46,154.35,82066.0,144.4437,145.2625,143.4838,145.2625,82066.0
2021-02-22 10:00:00,154.29,155.0,153.64,153.99,84842.0,145.206,145.8742,144.5943,144.9237,84842.0
2021-02-22 10:30:00,153.99,154.97,153.69,154.28,43310.0,144.9237,145.846,144.6414,145.1966,43310.0
2021-02-22 11:00:00,154.18,154.74,154.18,154.64,67243.0,145.1025,145.6296,145.1025,145.5354,67243.0
2021-02-22 11:30:00,154.62,154.97,154.49,154.65,41697.0,145.5166,145.846,145.3943,145.5449,41697.0
2021-02-22 12:00:00,154.76,155.63,154.64,155.44,44355.0,145.6484,146.4672,145.5354,146.2883,44355.0
2021-02-22 12:30:00,155.44,155.56,154.96,154.96,42865.0,146.2883,146.4013,145.8366,145.8366,42865.0
2021-02-22 13:00:00,154.93,154.96,154.04,154.17,44159.0,145.8084,145.8366,144.9708,145.0931,44159.0
2021-02-22 13:30:00,154.12,154.49,153.75,153.84,45812.0,145.0461,145.3943,144.6978,144.7825,45812.0
2021-02-22 14:00:00,153.87,154.16,153.71,154.03,47180.0,144.8108,145.0837,144.6602,144.9614,47180.0
2021-02-22 14:30:00,153.97,154.01,153.51,153.72,39886.0,144.9049,144.9425,144.472,144.6696,39886.0
2021-02-22 15:00:00,153.71,153.83,152.95,152.99,46711.0,144.6602,144.7731,143.9449,143.9826,46711.0
2021-02-22 15:30:00,152.96,153.08,152.53,152.88,155051.0,143.9544,144.0673,143.5497,143.8791,155051.0
2021-02-23 09:30:00,153.36,153.51,150.11,150.58,96040.0,144.3308,144.472,141.2721,141.7145,96040.0
2021-02-23 10:00:00,150.49,150.67,149.88,150.5,61395.0,141.6298,141.7992,141.0557,141.6392,61395.0
2021-02-23 10:30:00,150.5,151.41,149.97,151.02,55285.0,141.6392,142.4956,141.1404,142.1286,55285.0
2021-02-23 11:00:00,151.1,151.32,150.25,150.49,33654.0,142.2039,142.4109,141.4039,141.6298,33654.0
2021-02-23 11:30:00,150.47,151.31,150.17,150.65,25997.0,141.611,142.4015,141.3286,141.7804,25997.0
2021-02-23 12:00:00,150.47,150.63,149.73,150.22,35346.0,141.611,141.7615,140.9145,141.3757,35346.0
2021-02-23 12:30:00,150.17,150.5,149.8,149.9,28397.0,141.3286,141.6392,140.9804,141.0745,28397.0
2021-02-23 13:00:00,149.83,150.47,149.83,150.31,52899.0,141.0086,141.611,141.0086,141.4604,52899.0
2021-02-23 13:30:00,150.31,151.74,150.31,151.52,34878.0,141.4604,142.8062,141.4604,142.5991,34878.0
2021-02-23 14:00:00,151.47,152.38,151.44,152.34,18979.0,142.5521,143.4085,142.5238,143.3709,18979.0
2021-02-23 14:30:00,152.34,152.55,151.72,152.5,20852.0,143.3709,143.5685,142.7874,143.5214,20852.0
2021-02-23 15:00:00,152.49,153.39,152.47,153.37,37441.0,143.512,144.359,143.4932,144.3402,37441.0
2021-02-23 15:30:00,153.52,153.52,152.92,153.19,102737.0,144.4814,144.4814,143.9167,144.1708,102737.0
2021-02-24 09:30:00,152.45,153.76,151.98,152.12,41778.0,143.4744,144.7073,143.032,143.1638,41778.0
2021-02-24 10:00:00,152.21,153.57,151.96,153.57,40536.0,143.2485,144.5284,143.0132,144.5284,40536.0
2021-02-24 10:30:00,153.57,154.21,153.35,154.21,72842.0,144.5284,145.1308,144.3214,145.1308,72842.0
2021-02-24 11:00:00,154.3,154.54,153.98,154.34,29981.0,145.2155,145.4413,144.9143,145.2531,29981.0
2021-02-24 11:30:00,154.39,155.07,154.17,154.87,30700.0,145.3002,145.9401,145.0931,145.7519,30700.0
2021-02-24 12:00:00,154.94,155.22,154.69,155.22,24957.0,145.8178,146.0813,145.5825,146.0813,24957.0
2021-02-24 12:30:00,155.15,155.64,155.04,155.27,38118.0,146.0154,146.4766,145.9119,146.1283,38118.0
2021-02-24 13:00:00,155.28,156.33,155.28,156.2,38454.0,146.1378,147.1259,146.1378,147.0036,38454.0
2021-02-24 13:30:00,156.18,156.3,155.95,156.26,27656.0,146.9848,147.0977,146.7683,147.0601,27656.0
2021-02-24 14:00:00,156.27,156.51,156.1,156.38,40556.0,147.0695,147.2953,146.9095,147.173,40556.0
2021-02-24 14:30:00,156.36,156.45,155.22,155.36,58377.0,147.1542,147.2389,146.0813,146.213,58377.0
2021-02-24 15:00:00,155.36,155.72,154.88,155.57,55992.0,146.213,146.5519,145.7613,146.4107,55992.0
2021-02-24 15:30:00,155.47,155.67,154.96,155.32,112081.0,146.3166,146.5048,145.8366,146.1754,112081.0
2021-02-25 09:30:00,154.0,155.91,153.66,155.72,57987.0,144.9331,146.7307,144.6131,146.5519,57987.0
2021-02-25 10:00:00,155.65,155.87,154.72,155.02,40587.0,146.486,146.693,145.6107,145.8931,40587.0
2021-02-25 10:30:00,154.91,155.01,154.08,155.01,26994.0,145.7895,145.8837,145.0084,145.8837,26994.0
2021-02-25 11:00:00,155.03,155.61,154.7,154.83,32229.0,145.9025,146.4483,145.5919,145.7143,32229.0
2021-02-25 11:30:00,154.74,155.34,154.09,154.38,40986.0,145.6296,146.1942,145.0178,145.2907,40986.0
2021-02-25 12:00:00,154.31,154.47,153.79,153.98,26962.0,145.2249,145.3754,144.7355,144.9143,26962.0
2021-02-25 12:30:00,153.94,154.02,153.02,153.14,19017.0,144.8767,144.9519,144.0108,144.1238,19017.0
2021-02-25 13:00:00,152.98,153.81,152.5,153.77,29985.0,143.9732,144.7543,143.5214,144.7167,29985.0
2021-02-25 13:30:00,153.77,153.88,152.74,152.92,29585.0,144.7167,144.8202,143.7473,143.9167,29585.0
2021-02-25 14:00:00,152.92,154.23,152.77,154.12,26427.0,143.9167,145.1496,143.7755,145.0461,26427.0
2021-02-25 14:30:00,154.03,154.03,152.82,152.88,48533.0,144.9614,144.9614,143.8226,143.8791,48533.0
2021-02-25 15:00:00,152.95,153.14,152.16,152.3,38588.0,143.9449,144.1238,143.2015,143.3332,38588.0
2021-02-25 15:30:00,152.29,153.12,151.85,152.49,99675.0,143.3238,144.1049,142.9097,143.512,99675.0
2021-02-26 09:30:00,153.52,154.54,152.46,153.55,73434.0,144.4814,145.4413,143.4838,144.5096,73434.0
2021-02-26 10:00:00,153.43,154.29,152.39,152.46,62047.0,144.3967,145.206,143.4179,143.4838,62047.0
2021-02-26 10:30:00,152.69,155.36,152.5,153.98,77105.0,143.7002,146.213,143.5214,144.9143,77105.0
2021-02-26 11:00:00,154.16,155.09,153.81,154.01,34259.0,145.0837,145.9589,144.7543,144.9425,34259.0
2021-02-26 11:30:00,154.11,154.59,153.87,154.09,31157.0,145.0366,145.4884,144.8108,145.0178,31157.0
2021-02-26 12:00:00,154.09,155.34,154.08,155.19,40233.0,145.0178,146.1942,145.0084,146.0531,40233.0
2021-02-26 12:30:00,155.19,155.36,154.66,154.66,14240.0,146.0531,146.213,145.5543,145.5543,14240.0
2021-02-26 13:00:00,154.67,155.12,154.41,154.99,22977.0,145.5637,145.9872,145.319,145.8648,22977.0
2021-02-26 13:30:00,155.0,155.0,153.53,153.63,18091.0,145.8742,145.8742,144.4908,144.5849,18091.0
2021-02-26 14:00:00,153.69,154.21,153.59,153.84,29103.0,144.6414,145.1308,144.5473,144.7825,29103.0
2021-02-26 14:30:00,153.73,154.32,153.56,154.12,20191.0,144.679,145.2343,144.519,145.0461,20191.0
2021-02-26 15:00:00,154.13,154.94,153.9,154.01,63878.0,145.0555,145.8178,144.839,144.9425,63878.0
2021-02-26 15:30:00,154.1,154.85,153.12,153.12,87136.0,145.0272,145.7331,144.1049,144.1049,87136.0
2021-03-01 09:30:00,155.41,156.7,155.41,156.5,70046.0,146.2601,147.4742,146.2601,147.2859,70046.0
2021-03-01 10:00:00,156.58,157.68,156.35,157.46,68542.0,147.3612,148.3965,147.1448,148.1894,68542.0
2021-03-01 10:30:00,157.47,158.51,157.0,158.37,61370.0,148.1988,149.1776,147.7565,149.0458,61370.0
2021-03-01 11:00:00,158.36,158.85,157.9,158.6,53296.0,149.0364,149.4976,148.6035,149.2623,53296.0
2021-03-01 11:30:00,158.65,159.21,158.45,159.01,42864.0,149.3093,149.8364,149.1211,149.6482,42864.0
2021-03-01 12:00:00,158.99,159.76,158.99,159.26,59584.0,149.6293,150.354,149.6293,149.8834,59584.0
2021-03-01 12:30:00,159.27,159.65,158.96,159.31,31359.0,149.8928,150.2505,149.6011,149.9305,31359.0
2021-03-01 13:00:00,159.31,159.53,158.93,159.53,30976.0,149.9305,150.1375,149.5729,150.1375,30976.0
2021-03-01 13:30:00,159.48,160.09,159.48,160.03,58813.0,150.0905,150.6646,150.0905,150.6081,58813.0
2021-03-01 14:00:00,160.03,161.0,160.03,160.4,85334.0,150.6081,151.521,150.6081,150.9563,85334.0
2021-03-01 14:30:00,160.43,160.9,160.17,160.51,70020.0,150.9845,151.4269,150.7399,151.0598,70020.0
2021-03-01 15:00:00,160.49,160.58,159.45,159.53,60943.0,151.041,151.1257,150.0622,150.1375,60943.0
2021-03-01 15:30:00,159.55,159.65,158.29,158.38,169737.0,150.1564,150.2505,148.9705,149.0552,169737.0
2021-03-02 09:30:00,158.91,158.91,156.76,157.59,67030.0,149.554,149.554,147.5306,148.3118,67030.0
2021-03-02 10:00:00,157.59,157.74,156.48,156.48,38520.0,148.3118,148.4529,147.2671,147.2671,38520.0
2021-03-02 10:30:00,156.38,156.78,155.84,156.52,31514.0,147.173,147.5494,146.6648,147.3048,31514.0
2021-03-02 11:00:00,156.53,157.36,156.13,157.36,35159.0,147.3142,148.0953,146.9377,148.0953,35159.0
2021-03-02 11:30:00,157.37,157.46,156.46,157.34,38290.0,148.1047,148.1894,147.2483,148.0765,38290.0
2021-03-02 12:00:00,157.34,158.31,157.2,158.17,40883.0,148.0765,148.9894,147.9447,148.8576,40883.0
2021-03-02 12:30:00,158.12,158.27,157.86,158.06,24545.0,148.8106,148.9517,148.5659,148.7541,24545.0
2021-03-02 13:00:00,158.14,158.6,157.69,157.8,31104.0,148.8294,149.2623,148.4059,148.5094,31104.0
2021-03-02 13:30:00,157.86,158.44,157.77,158.15,33829.0,148.5659,149.1117,148.4812,148.8388,33829.0
2021-03-02 14:00:00,158.24,158.34,157.82,158.04,44681.0,148.9235,149.0176,148.5282,148.7353,44681.0
2021-03-02 14:30:00,158.02,158.68,158.02,158.54,31291.0,148.7164,149.3376,148.7164,149.2058,31291.0
2021-03-02 15:00:00,158.53,158.65,158.1,158.27,41929.0,149.1964,149.3093,148.7917,148.9517,41929.0
2021-03-02 15:30:00,158.24,158.63,158.12,158.16,165935.0,148.9235,149.2905,148.8106,148.8482,165935.0
2021-03-03 09:30:00,158.42,158.65,157.42,157.42,41167.0,149.0929,149.3093,148.1518,148.1518,41167.0
2021-03-03 10:00:00,157.34,158.58,157.01,158.18,47292.0,148.0765,149.2435,147.7659,148.867,47292.0
2021-03-03 10:30:00,158.08,158.72,157.81,158.46,26758.0,148.7729,149.3752,148.5188,149.1305,26758.0
2021-03-03 11:00:00,158.44,158.8,158.01,158.37,27288.0,149.1117,149.4505,148.707,149.0458,27288.0
2021-03-03 11:30:00,158.43,158.77,158.11,158.63,29536.0,149.1023,149.4223,148.8011,149.2905,29536.0
2021-03-03 12:00:00,158.54,158.58,158.01,158.25,19497.0,149.2058,149.2435,148.707,148.9329,19497.0
2021-03-03 12:30:00,158.25,158.89,158.12,158.65,19758.0,148.9329,149.5352,148.8106,149.3093,19758.0
2021-03-03 13:00:00,158.62,159.17,158.53,158.84,23632.0,149.2811,149.7987,149.1964,149.4882,23632.0
2021-03-03 13:30:00,158.81,158.89,158.39,158.57,35665.0,149.4599,149.5352,149.0647,149.2341,35665.0
2021-03-03 14:00:00,158.55,158.66,157.97,158.33,21599.0,149.2152,149.3188,148.6694,149.0082,21599.0
2021-03-03 14:30:00,158.4,159.04,158.02,159.03,63591.0,149.0741,149.6764,148.7164,149.667,63591.0
2021-03-03 15:00:00,159.03,159.48,158.42,158.55,58517.0,149.667,150.0905,149.0929,149.2152,58517.0
2021-03-03 15:30:00,158.48,158.68,157.43,157.49,96352.0,149.1494,149.3376,148.1612,148.2176,96352.0
2021-03-04 09:30:00,156.66,157.93,156.17,156.71,89599.0,148.0036,149.2034,147.5406,148.0508,89599.0
2021-03-04 10:00:00,156.72,156.88,155.11,155.84,81990.0,148.0603,148.2114,146.5392,147.2289,81990.0
2021-03-04 10:30:00,155.73,156.17,154.79,154.97,41672.0,147.125,147.5406,146.2369,146.407,41672.0
2021-03-04 11:00:00,154.97,156.0,154.97,155.51,39388.0,146.407,147.38,146.407,146.9171,39388.0
2021-03-04 11:30:00,155.6,156.38,155.43,156.01,38392.0,147.0021,147.739,146.8415,147.3895,38392.0
2021-03-04 12:00:00,156.02,157.0,155.92,156.34,66742.0,147.3989,148.3248,147.3045,147.7013,66742.0
2021-03-04 12:30:00,156.4,156.62,155.36,155.64,79136.0,147.7579,147.9658,146.7754,147.0399,79136.0
2021-03-04 13:00:00,155.59,155.88,153.78,154.27,55576.0,146.9927,147.2667,145.2827,145.7456,55576.0
2021-03-04 13:30:00,154.47,154.47,151.3,151.31,66257.0,145.9346,145.9346,142.9397,142.9492,66257.0
2021-03-04 14:00:00,151.31,153.3,151.3,153.21,48105.0,142.9492,144.8292,142.9397,144.7442,48105.0
2021-03-04 14:30:00,153.21,154.01,152.41,153.71,42352.0,144.7442,145.5,143.9884,145.2166,42352.0
2021-03-04 15:00:00,153.78,154.05,152.93,153.71,46452.0,145.2827,145.5378,144.4797,145.2166,46452.0
2021-03-04 15:30:00,153.64,154.2,152.81,153.4,158999.0,145.1504,145.6795,144.3663,144.9237,158999.0
2021-03-05 09:30:00,155.15,156.19,154.48,155.48,88532.0,146.577,147.5595,145.944,146.8888,88532.0
2021-03-05 10:00:00,155.59,156.99,155.27,155.27,41330.0,146.9927,148.3153,146.6904,146.6904,41330.0
2021-03-05 10:30:00,155.3,155.95,154.79,155.52,35797.0,146.7187,147.3328,146.2369,146.9266,35797.0
2021-03-05 11:00:00,155.57,155.58,154.16,154.41,50266.0,146.9738,146.9833,145.6417,145.8779,50266.0
2021-03-05 11:30:00,154.45,155.99,154.45,155.88,46108.0,145.9157,147.3706,145.9157,147.2667,46108.0
2021-03-05 12:00:00,155.92,156.84,155.79,156.66,28177.0,147.3045,148.1736,147.1816,148.0036,28177.0
2021-03-05 12:30:00,156.57,156.9,156.14,156.62,35631.0,147.9185,148.2303,147.5123,147.9658,35631.0
2021-03-05 13:00:00,156.67,157.49,156.38,157.36,31693.0,148.013,148.7877,147.739,148.6649,31693.0
2021-03-05 13:30:00,157.48,158.83,157.23,158.8,35027.0,148.7783,150.0537,148.5421,150.0253,35027.0
2021-03-05 14:00:00,158.85,159.23,158.35,159.22,24341.0,150.0726,150.4316,149.6002,150.4221,24341.0
2021-03-05 14:30:00,159.27,159.78,159.0,159.61,31010.0,150.4694,150.9512,150.2143,150.7906,31010.0
2021-03-05 15:00:00,159.6,159.96,159.23,159.88,30384.0,150.7811,151.1212,150.4316,151.0456,30384.0
2021-03-05 15:30:00,159.83,161.08,157.5,160.38,172469.0,150.9984,152.1793,148.7972,151.518,172469.0
2021-03-08 09:30:00,160.94,161.31,159.42,159.98,70661.0,152.0471,152.3966,150.6111,151.1401,70661.0
2021-03-08 10:00:00,160.31,161.57,160.31,161.52,137057.0,151.4519,152.6423,151.4519,152.595,137057.0
2021-03-08 10:30:00,161.46,162.53,160.44,162.45,47645.0,152.5383,153.5492,151.5747,153.4736,47645.0
2021-03-08 11:00:00,162.59,163.34,162.09,163.17,52421.0,153.6059,154.3145,153.1335,154.1539,52421.0
2021-03-08 11:30:00,163.3,163.77,162.8,163.34,26138.0,154.2767,154.7207,153.8043,154.3145,26138.0
2021-03-08 12:00:00,163.39,164.99,163.25,164.98,38741.0,154.3617,155.8733,154.2294,155.8638,38741.0
2021-03-08 12:30:00,164.98,165.38,164.8,165.25,63335.0,155.8638,156.2417,155.6938,156.1189,63335.0
2021-03-08 13:00:00,165.31,165.85,165.1,165.85,46565.0,156.1756,156.6858,155.9772,156.6858,46565.0
2021-03-08 13:30:00,165.84,165.86,164.1,164.46,70726.0,156.6763,156.6952,155.0325,155.3726,70726.0
2021-03-08 14:00:00,164.58,165.35,164.57,164.81,49645.0,155.4859,156.2134,155.4765,155.7032,49645.0
2021-03-08 14:30:00,164.92,164.96,163.79,164.66,22240.0,155.8072,155.8449,154.7396,155.5615,22240.0
2021-03-08 15:00:00,164.66,164.66,163.85,164.32,33660.0,155.5615,155.5615,154.7963,155.2403,33660.0
2021-03-08 15:30:00,164.32,165.19,163.69,163.73,106003.0,155.2403,156.0622,154.6451,154.6829,106003.0
2021-03-09 09:30:00,164.64,165.27,163.01,164.03,97040.0,155.5426,156.1378,154.0027,154.9663,97040.0
2021-03-09 10:00:00,164.21,164.21,162.68,163.17,29397.0,155.1364,155.1364,153.6909,154.1539,29397.0
2021-03-09 10:30:00,163.17,163.88,162.95,163.58,35540.0,154.1539,154.8246,153.946,154.5412,35540.0
2021-03-09 11:00:00,163.57,163.7,162.54,162.62,29208.0,154.5318,154.6546,153.5587,153.6342,29208.0
2021-03-09 11:30:00,162.82,163.33,162.75,163.06,14723.0,153.8232,154.305,153.7571,154.0499,14723.0
2021-03-09 12:00:00,163.03,163.03,162.56,162.69,16983.0,154.0216,154.0216,153.5776,153.7004,16983.0
2021-03-09 12:30:00,162.64,162.8,161.89,162.01,28976.0,153.6531,153.8043,152.9446,153.058,28976.0
2021-03-09 13:00:00,162.13,162.47,161.54,161.86,32193.0,153.1713,153.4925,152.6139,152.9162,32193.0
2021-03-09 13:30:00,161.86,162.43,161.76,162.24,15876.0,152.9162,153.4547,152.8218,153.2752,15876.0
2021-03-09 14:00:00,162.18,162.32,161.7,161.7,17711.0,153.2186,153.3508,152.7651,152.7651,17711.0
2021-03-09 14:30:00,161.83,162.43,161.61,161.65,20953.0,152.8879,153.4547,152.6801,152.7178,20953.0
2021-03-09 15:00:00,161.69,162.02,161.25,161.25,20055.0,152.7556,153.0674,152.3399,152.3399,20055.0
2021-03-09 15:30:00,161.2,161.28,160.44,160.48,79096.0,152.2927,152.3683,151.5747,151.6125,79096.0
2021-03-10 09:30:00,160.2,161.82,159.84,161.71,121558.0,151.348,152.8785,151.0079,152.7745,121558.0
2021-03-10 10:00:00,161.81,162.01,160.48,161.9,50629.0,152.869,153.058,151.6125,152.954,50629.0
2021-03-10 10:30:00,161.99,163.06,161.44,162.92,43142.0,153.0391,154.0499,152.5195,153.9177,43142.0
2021-03-10 11:00:00,162.97,164.22,162.97,163.76,52550.0,153.9649,155.1458,153.9649,154.7113,52550.0
2021-03-10 11:30:00,163.71,164.08,163.0,163.14,35291.0,154.664,155.0136,153.9933,154.1255,35291.0
2021-03-10 12:00:00,163.03,164.44,163.03,164.43,28191.0,154.0216,155.3537,154.0216,155.3442,28191.0
2021-03-10 12:30:00,164.59,164.86,164.12,164.31,19072.0,155.4954,155.7505,155.0514,155.2309,19072.0
2021-03-10 13:00:00,164.31,165.02,164.14,164.72,22257.0,155.2309,155.9016,155.0703,155.6182,22257.0
2021-03-10 13:30:00,164.67,165.41,164.45,165.23,21831.0,155.571,156.2701,155.3631,156.1,21831.0
2021-03-10 14:00:00,165.0,165.46,164.25,164.62,50880.0,155.8827,156.3173,155.1742,155.5237,50880.0
2021-03-10 14:30:00,164.72,165.07,164.54,164.67,41992.0,155.6182,155.9489,155.4482,155.571,41992.0
2021-03-10 15:00:00,164.57,164.57,163.4,163.63,54707.0,155.4765,155.4765,154.3711,154.5884,54707.0
2021-03-10 15:30:00,163.56,163.94,163.21,163.43,115836.0,154.5223,154.8813,154.1916,154.3995,115836.0
2021-03-11 09:30:00,164.19,164.24,162.34,163.88,34066.0,155.1175,155.1647,153.3697,154.8246,34066.0
2021-03-11 10:00:00,163.97,164.58,163.72,164.4,28552.0,154.9097,155.4859,154.6735,155.3159,28552.0
2021-03-11 10:30:00,164.51,164.65,163.98,164.25,32666.0,155.4198,155.5521,154.9191,155.1742,32666.0
2021-03-11 11:00:00,164.24,164.9,164.01,164.01,35640.0,155.1647,155.7883,154.9474,154.9474,35640.0
2021-03-11 11:30:00,164.18,164.23,163.44,163.47,33849.0,155.108,155.1553,154.4089,154.4373,33849.0
2021-03-11 12:00:00,163.48,164.26,163.48,164.02,25357.0,154.4467,155.1836,154.4467,154.9569,25357.0
2021-03-11 12:30:00,164.02,164.24,163.75,163.96,25648.0,154.9569,155.1647,154.7018,154.9002,25648.0
2021-03-11 13:00:00,163.9,164.05,163.55,163.82,21078.0,154.8435,154.9852,154.5129,154.7679,21078.0
2021-03-11 13:30:00,163.75,163.92,163.59,163.65,37167.0,154.7018,154.8624,154.5506,154.6073,37167.0
2021-03-11 14:00:00,163.62,164.14,163.51,163.51,33351.0,154.579,155.0703,154.4751,154.4751,33351.0
2021-03-11 14:30:00,163.51,163.59,163.15,163.26,24576.0,154.4751,154.5506,154.135,154.2389,24576.0
2021-03-11 15:00:00,163.24,163.51,162.52,162.69,62995.0,154.22,154.4751,153.5398,153.7004,62995.0
2021-03-11 15:30:00,162.73,162.95,162.36,162.8,149704.0,153.7382,153.946,153.3886,153.8043,149704.0
2021-03-12 09:30:00,163.45,163.66,162.27,162.35,71082.0,154.4184,154.6168,153.3036,153.3792,71082.0
2021-03-12 10:00:00,162.37,163.17,162.14,162.99,39643.0,153.3981,154.1539,153.1808,153.9838,39643.0
2021-03-12 10:30:00,162.93,163.34,162.88,163.17,53258.0,153.9271,154.3145,153.8799,154.1539,53258.0
2021-03-12 11:00:00,163.22,163.32,162.35,162.62,33102.0,154.2011,154.2956,153.3792,153.6342,33102.0
2021-03-12 11:30:00,162.61,163.06,162.33,163.06,93217.0,153.6248,154.0499,153.3603,154.0499,93217.0
2021-03-12 12:00:00,162.99,163.05,162.57,162.91,51552.0,153.9838,154.0405,153.587,153.9082,51552.0
2021-03-12 12:30:00,162.92,163.3,162.79,163.0,51210.0,153.9177,154.2767,153.7949,153.9933,51210.0
2021-03-12 13:00:00,163.04,163.07,162.78,162.85,35968.0,154.031,154.0594,153.7854,153.8515,35968.0
2021-03-12 13:30:00,162.88,162.94,162.48,162.63,36969.0,153.8799,153.9366,153.502,153.6437,36969.0
2021-03-12 14:00:00,162.7,162.81,162.51,162.77,34653.0,153.7098,153.8137,153.5303,153.776,34653.0
2021-03-12 14:30:00,162.72,163.19,162.68,163.12,34377.0,153.7287,154.1728,153.6909,154.1066,34377.0
2021-03-12 15:00:00,163.17,163.98,163.14,163.9,31566.0,154.1539,154.9191,154.1255,154.8435,31566.0
2021-03-12 15:30:00,163.95,164.07,163.56,163.76,108675.0,154.8908,155.0041,154.5223,154.7113,108675.0
2021-03-15 09:30:00,163.82,165.76,163.48,165.48,72498.0,154.7679,156.6007,154.4467,156.3362,72498.0
2021-03-15 10:00:00,165.31,166.58,165.01,166.51,62916.0,156.1756,157.3754,155.8922,157.3093,62916.0
2021-03-15 10:30:00,166.66,166.82,165.31,165.31,28022.0,157.451,157.6022,156.1756,156.1756,28022.0
2021-03-15 11:00:00,165.32,165.52,164.45,164.95,41924.0,156.1851,156.374,155.3631,155.8355,41924.0
2021-03-15 11:30:00,164.96,165.73,164.59,165.65,33088.0,155.8449,156.5724,155.4954,156.4968,33088.0
2021-03-15 12:00:00,165.61,166.28,165.55,166.24,33428.0,156.459,157.092,156.4023,157.0542,33428.0
2021-03-15 12:30:00,166.24,166.73,166.11,166.51,27483.0,157.0542,157.5171,156.9314,157.3093,27483.0
2021-03-15 13:00:00,166.44,167.07,166.44,167.06,25193.0,157.2432,157.8384,157.2432,157.8289,25193.0
2021-03-15 13:30:00,167.09,167.18,166.72,166.97,30079.0,157.8573,157.9423,157.5077,157.7439,30079.0
2021-03-15 14:00:00,167.01,167.25,166.49,167.25,34672.0,157.7817,158.0084,157.2904,158.0084,34672.0
2021-03-15 14:30:00,167.22,167.44,167.0,167.4,22437.0,157.9801,158.1879,157.7722,158.1501,22437.0
2021-03-15 15:00:00,167.34,167.38,166.86,167.23,40113.0,158.0934,158.1312,157.64,157.9895,40113.0
2021-03-15 15:30:00,167.25,168.12,167.09,167.99,117355.0,158.0084,158.8303,157.8573,158.7075,117355.0
2021-03-16 09:30:00,167.35,169.13,167.07,167.42,60341.0,158.1029,159.7845,157.8384,158.169,60341.0
2021-03-16 10:00:00,167.52,167.81,167.07,167.5,27150.0,158.2635,158.5375,157.8384,158.2446,27150.0
2021-03-16 10:30:00,167.63,167.65,166.31,166.44,27485.0,158.3674,158.3863,157.1204,157.2432,27485.0
2021-03-16 11:00:00,166.33,166.9,166.24,166.55,23341.0,157.1392,157.6778,157.0542,157.3471,23341.0
2021-03-16 11:30:00,166.59,166.93,166.43,166.91,25672.0,157.3849,157.7061,157.2337,157.6872,25672.0
2021-03-16 12:00:00,166.92,167.74,166.83,167.59,38487.0,157.6966,158.4713,157.6116,158.3296,38487.0
2021-03-16 12:30:00,167.59,168.26,167.57,167.74,25210.0,158.3296,158.9626,158.3107,158.4713,25210.0
2021-03-16 13:00:00,167.74,168.3,167.63,167.93,41785.0,158.4713,159.0004,158.3674,158.6508,41785.0
2021-03-16 13:30:00,167.9,168.11,167.42,167.73,25442.0,158.6225,158.8209,158.169,158.4619,25442.0
2021-03-16 14:00:00,167.69,167.86,167.31,167.44,38140.0,158.4241,158.5847,158.0651,158.1879,38140.0
2021-03-16 14:30:00,167.4,168.13,167.4,167.92,32980.0,158.1501,158.8398,158.1501,158.6414,32980.0
2021-03-16 15:00:00,167.86,168.17,167.53,167.89,29383.0,158.5847,158.8776,158.2729,158.613,29383.0
2021-03-16 15:30:00,167.87,168.09,167.13,167.17,149837.0,158.5942,158.802,157.895,157.9328,149837.0
2021-03-17 09:30:00,167.75,168.2,165.74,165.74,58356.0,158.4808,158.9059,156.5818,156.5818,58356.0
2021-03-17 10:00:00,165.73,166.03,165.11,165.59,32653.0,156.5724,156.8558,155.9867,156.4401,32653.0
2021-03-17 10:30:00,165.74,165.74,164.32,164.33,29765.0,156.5818,156.5818,155.2403,155.2498,29765.0
2021-03-17 11:00:00,164.4,165.81,164.31,165.62,61247.0,155.3159,156.648,155.2309,156.4685,61247.0
2021-03-17 11:30:00,165.59,166.15,165.38,166.05,27759.0,156.4401,156.9692,156.2417,156.8747,27759.0
2021-03-17 12:00:00,166.15,166.83,166.12,166.44,47171.0,156.9692,157.6116,156.9409,157.2432,47171.0
2021-03-17 12:30:00,166.38,166.48,166.07,166.33,45213.0,157.1865,157.281,156.8936,157.1392,45213.0
2021-03-17 13:00:00,166.39,166.62,165.37,165.45,37393.0,157.1959,157.4132,156.2323,156.3079,37393.0
2021-03-17 13:30:00,165.37,165.82,165.2,165.32,18988.0,156.2323,156.6574,156.0717,156.1851,18988.0
2021-03-17 14:00:00,165.36,166.28,164.84,164.86,37294.0,156.2228,157.092,155.7316,155.7505,37294.0
2021-03-17 14:30:00,164.83,165.79,164.73,165.55,53492.0,155.7221,156.6291,155.6277,156.4023,53492.0
2021-03-17 15:00:00,165.62,165.67,164.9,165.08,28023.0,156.4685,156.5157,155.7883,155.9583,28023.0
2021-03-17 15:30:00,165.06,166.04,164.85,165.97,134665.0,155.9394,156.8653,155.741,156.7991,134665.0
2021-03-18 09:30:00,165.97,166.4,165.06,165.25,50865.0,156.7991,157.2054,155.9394,156.1189,50865.0
2021-03-18 10:00:00,165.45,166.69,165.3,166.45,40207.0,156.3079,157.4794,156.1662,157.2526,40207.0
2021-03-18 10:30:00,166.31,167.2,166.31,167.09,55413.0,157.1204,157.9612,157.1204,157.8573,55413.0
2021-03-18 11:00:00,167.06,167.95,167.02,167.78,39770.0,157.8289,158.6697,157.7911,158.5091,39770.0
2021-03-18 11:30:00,167.82,168.39,167.62,168.37,57372.0,158.5469,159.0854,158.358,159.0665,57372.0
2021-03-18 12:00:00,168.5,168.83,168.17,168.31,58485.0,159.1893,159.5011,158.8776,159.0098,58485.0
2021-03-18 12:30:00,168.31,168.37,167.84,167.84,41596.0,159.0098,159.0665,158.5658,158.5658,41596.0
2021-03-18 13:00:00,167.83,168.1,167.5,167.93,26147.0,158.5564,158.8114,158.2446,158.6508,26147.0
2021-03-18 13:30:00,167.94,168.57,167.74,168.4,29037.0,158.6603,159.2555,158.4713,159.0949,29037.0
2021-03-18 14:00:00,168.47,168.47,167.67,167.76,25581.0,159.161,159.161,158.4052,158.4902,25581.0
2021-03-18 14:30:00,167.78,167.96,166.76,167.89,35548.0,158.5091,158.6792,157.5455,158.613,35548.0
2021-03-18 15:00:00,167.89,168.18,167.38,167.85,49670.0,158.613,158.887,158.1312,158.5753,49670.0
2021-03-18 15:30:00,167.92,167.99,166.99,167.56,104805.0,158.6414,158.7075,157.7628,158.3013,104805.0
2021-03-19 09:30:00,167.07,167.07,165.2,166.28,186312.0,157.8384,157.8384,156.0717,157.092,186312.0
2021-03-19 10:00:00,166.26,167.36,166.12,166.92,61679.0,157.0731,158.1123,156.9409,157.6966,61679.0
2021-03-19 10:30:00,166.94,166.94,165.26,165.67,36783.0,157.7155,157.7155,156.1284,156.5157,36783.0
2021-03-19 11:00:00,165.78,165.91,164.65,164.72,32375.0,156.6196,156.7425,155.5521,155.6182,32375.0
2021-03-19 11:30:00,164.7,165.79,164.66,165.56,57891.0,155.5993,156.6291,155.5615,156.4118,57891.0
2021-03-19 12:00:00,165.52,165.79,165.04,165.47,46368.0,156.374,156.6291,155.9205,156.3268,46368.0
2021-03-19 12:30:00,165.48,165.82,165.38,165.5,38389.0,156.3362,156.6574,156.2417,156.3551,38389.0
2021-03-19 13:00:00,165.58,166.04,165.32,166.01,28998.0,156.4307,156.8653,156.1851,156.8369,28998.0
2021-03-19 13:30:00,165.99,166.36,165.46,166.3,30961.0,156.818,157.1676,156.3173,157.1109,30961.0
2021-03-19 14:00:00,166.33,166.52,165.49,165.59,36488.0,157.1392,157.3187,156.3457,156.4401,36488.0
2021-03-19 14:30:00,165.61,165.85,165.25,165.44,37677.0,156.459,156.6858,156.1189,156.2984,37677.0
2021-03-19 15:00:00,165.45,165.45,165.03,165.1,44226.0,156.3079,156.3079,155.9111,155.9772,44226.0
2021-03-19 15:30:00,165.12,165.57,164.06,164.06,257475.0,155.9961,156.4212,154.9947,154.9947,257475.0
2021-03-22 09:30:00,162.44,164.13,162.44,162.96,77951.0,153.4642,155.0608,153.4642,153.9555,77951.0
2021-03-22 10:00:00,162.95,163.17,161.78,161.97,38246.0,153.946,154.1539,152.8407,153.0202,38246.0
2021-03-22 10:30:00,161.91,162.32,161.64,161.89,27760.0,152.9635,153.3508,152.7084,152.9446,27760.0
2021-03-22 11:00:00,161.89,162.33,161.57,162.33,35451.0,152.9446,153.3603,152.6423,153.3603,35451.0
2021-03-22 11:30:00,162.44,163.34,162.41,163.34,16263.0,153.4642,154.3145,153.4359,154.3145,16263.0
2021-03-22 12:00:00,163.35,163.44,162.69,163.11,46355.0,154.3239,154.4089,153.7004,154.0972,46355.0
2021-03-22 12:30:00,163.13,163.47,162.95,163.43,13829.0,154.1161,154.4373,153.946,154.3995,13829.0
2021-03-22 13:00:00,163.34,163.71,163.27,163.61,15604.0,154.3145,154.664,154.2483,154.5695,15604.0
2021-03-22 13:30:00,163.66,164.0,163.52,163.67,15693.0,154.6168,154.938,154.4845,154.6262,15693.0
2021-03-22 14:00:00,163.65,164.25,163.57,164.16,22097.0,154.6073,155.1742,154.5318,155.0892,22097.0
2021-03-22 14:30:00,164.21,164.63,164.05,164.1,25434.0,155.1364,155.5332,154.9852,155.0325,25434.0
2021-03-22 15:00:00,164.08,164.66,163.88,163.88,19091.0,155.0136,155.5615,154.8246,154.8246,19091.0
2021-03-22 15:30:00,163.9,164.76,163.89,164.3,91611.0,154.8435,155.656,154.8341,155.2214,91611.0
2021-03-23 09:30:00,162.49,163.61,162.03,163.34,74066.0,153.5114,154.5695,153.0768,154.3145,74066.0
2021-03-23 10:00:00,163.11,163.24,161.87,161.93,22558.0,154.0972,154.22,152.9257,152.9824,22558.0
2021-03-23 10:30:00,162.06,162.29,160.91,161.1,33802.0,153.1052,153.3225,152.0187,152.1982,33802.0
2021-03-23 11:00:00,161.19,162.03,160.99,162.03,23050.0,152.2833,153.0768,152.0943,153.0768,23050.0
2021-03-23 11:30:00,161.99,162.0,161.13,161.36,29999.0,153.0391,153.0485,152.2266,152.4439,29999.0
2021-03-23 12:00:00,161.43,161.65,160.58,160.73,42323.0,152.51,152.7178,151.707,151.8487,42323.0
2021-03-23 12:30:00,160.85,160.99,160.58,160.88,18908.0,151.9621,152.0943,151.707,151.9904,18908.0
2021-03-23 13:00:00,160.92,161.08,160.34,160.39,31936.0,152.0282,152.1793,151.4802,151.5275,31936.0
2021-03-23 13:30:00,160.39,160.45,159.56,159.79,30270.0,151.5275,151.5842,150.7433,150.9606,30270.0
2021-03-23 14:00:00,159.79,160.58,159.79,160.28,29807.0,150.9606,151.707,150.9606,151.4235,29807.0
2021-03-23 14:30:00,160.23,160.38,159.82,159.99,27449.0,151.3763,151.518,150.989,151.1496,27449.0
2021-03-23 15:00:00,160.06,160.4,159.78,160.0,24765.0,151.2157,151.5369,150.9512,151.159,24765.0
2021-03-23 15:30:00,160.0,160.56,159.72,160.3,102417.0,151.159,151.6881,150.8945,151.4424,102417.0
2021-03-24 09:30:00,161.38,162.01,160.67,161.83,54610.0,152.4628,153.058,151.792,152.8879,54610.0
2021-03-24 10:00:00,161.83,162.35,161.75,162.12,16746.0,152.8879,153.3792,152.8123,153.1619,16746.0
2021-03-24 10:30:00,162.1,162.88,161.92,162.88,35864.0,153.143,153.8799,152.9729,153.8799,35864.0
2021-03-24 11:00:00,162.97,163.12,161.92,162.28,24578.0,153.9649,154.1066,152.9729,153.313,24578.0
2021-03-24 11:30:00,162.28,162.54,161.72,162.45,44271.0,153.313,153.5587,152.784,153.4736,44271.0
2021-03-24 12:00:00,162.44,163.0,162.39,162.72,64794.0,153.4642,153.9933,153.417,153.7287,64794.0
2021-03-24 12:30:00,162.76,162.91,162.18,162.37,32355.0,153.7665,153.9082,153.2186,153.3981,32355.0
2021-03-24 13:00:00,162.37,162.37,161.25,162.05,31755.0,153.3981,153.3981,152.3399,153.0957,31755.0
2021-03-24 13:30:00,162.09,162.6,161.94,161.96,29336.0,153.1335,153.6154,152.9918,153.0107,29336.0
2021-03-24 14:00:00,161.94,162.37,161.87,162.09,45684.0,152.9918,153.3981,152.9257,153.1335,45684.0
2021-03-24 14:30:00,162.08,162.43,161.63,162.03,44403.0,153.1241,153.4547,152.699,153.0768,44403.0
2021-03-24 15:00:00,162.06,162.53,161.93,162.12,59243.0,153.1052,153.5492,152.9824,153.1619,59243.0
2021-03-24 15:30:00,162.14,162.16,161.07,161.07,162152.0,153.1808,153.1997,152.1699,152.1699,162152.0
2021-03-25 09:30:00,160.38,161.44,159.73,160.31,58661.0,151.518,152.5195,150.9039,151.4519,58661.0
2021-03-25 10:00:00,160.12,160.89,159.81,160.56,29349.0,151.2724,151.9998,150.9795,151.6881,29349.0
2021-03-25 10:30:00,160.52,160.95,160.21,160.69,46528.0,151.6503,152.0565,151.3574,151.8109,46528.0
2021-03-25 11:00:00,160.69,161.27,160.33,161.17,29281.0,151.8109,152.3588,151.4708,152.2644,29281.0
2021-03-25 11:30:00,161.17,161.97,160.91,161.78,42297.0,152.2644,153.0202,152.0187,152.8407,42297.0
2021-03-25 12:00:00,161.93,162.33,161.47,162.05,16535.0,152.9824,153.3603,152.5478,153.0957,16535.0
2021-03-25 12:30:00,162.05,162.82,162.05,162.37,11099.0,153.0957,153.8232,153.0957,153.3981,11099.0
2021-03-25 13:00:00,162.24,162.53,162.04,162.24,11529.0,153.2752,153.5492,153.0863,153.2752,11529.0
2021-03-25 13:30:00,162.14,162.86,162.0,162.58,46774.0,153.1808,153.861,153.0485,153.5965,46774.0
2021-03-25 14:00:00,162.59,163.22,162.47,162.84,27379.0,153.6059,154.2011,153.4925,153.8421,27379.0
2021-03-25 14:30:00,162.66,163.51,162.65,163.34,26440.0,153.672,154.4751,153.6626,154.3145,26440.0
2021-03-25 15:00:00,163.28,164.43,163.08,164.3,32608.0,154.2578,155.3442,154.0688,155.2214,32608.0
2021-03-25 15:30:00,164.26,164.66,163.86,163.94,126108.0,155.1836,155.5615,154.8057,154.8813,126108.0
2021-03-26 09:30:00,165.42,165.81,164.54,165.57,47141.0,156.2795,156.648,155.4482,156.4212,47141.0
2021-03-26 10:00:00,165.62,166.56,165.45,166.35,21441.0,156.4685,157.3565,156.3079,157.1581,21441.0
2021-03-26 10:30:00,166.51,166.53,165.36,165.45,13258.0,157.3093,157.3282,156.2228,156.3079,13258.0
2021-03-26 11:00:00,165.42,166.03,165.24,166.0,16437.0,156.2795,156.8558,156.1095,156.8275,16437.0
2021-03-26 11:30:00,166.01,166.24,165.71,166.07,16018.0,156.8369,157.0542,156.5535,156.8936,16018.0
2021-03-26 12:00:00,166.12,166.54,165.86,165.97,25954.0,156.9409,157.3376,156.6952,156.7991,25954.0
2021-03-26 12:30:00,165.99,166.61,165.82,166.35,23840.0,156.818,157.4038,156.6574,157.1581,23840.0
2021-03-26 13:00:00,166.39,166.85,166.28,166.61,13170.0,157.1959,157.6305,157.092,157.4038,13170.0
2021-03-26 13:30:00,166.66,166.67,165.45,165.77,16591.0,157.451,157.4605,156.3079,156.6102,16591.0
2021-03-26 14:00:00,165.76,166.15,165.43,165.97,20218.0,156.6007,156.9692,156.289,156.7991,20218.0
2021-03-26 14:30:00,166.09,167.0,166.08,166.85,20398.0,156.9125,157.7722,156.9031,157.6305,20398.0
2021-03-26 15:00:00,166.86,167.15,166.58,166.71,25393.0,157.64,157.9139,157.3754,157.4983,25393.0
2021-03-26 15:30:00,166.63,168.17,166.6,168.08,115487.0,157.4227,158.8776,157.3943,158.7925,115487.0
2021-03-29 09:30:00,169.0,169.47,167.59,168.06,79254.0,159.6617,160.1057,158.3296,158.7737,79254.0
2021-03-29 10:00:00,168.16,168.56,166.69,166.69,24827.0,158.8681,159.246,157.4794,157.4794,24827.0
2021-03-29 10:30:00,166.69,167.2,166.11,166.55,17178.0,157.4794,157.9612,156.9314,157.3471,17178.0
2021-03-29 11:00:00,166.53,167.65,166.43,167.47,20458.0,157.3282,158.3863,157.2337,158.2163,20458.0
2021-03-29 11:30:00,167.45,167.93,167.36,167.65,21595.0,158.1974,158.6508,158.1123,158.3863,21595.0
2021-03-29 12:00:00,167.62,167.7,166.61,167.1,25215.0,158.358,158.4335,157.4038,157.8667,25215.0
2021-03-29 12:30:00,167.0,167.44,166.93,167.15,17323.0,157.7722,158.1879,157.7061,157.9139,17323.0
2021-03-29 13:00:00,167.09,167.1,166.52,166.96,13786.0,157.8573,157.8667,157.3187,157.7344,13786.0
2021-03-29 13:30:00,166.97,167.29,166.62,166.99,18889.0,157.7439,158.0462,157.4132,157.7628,18889.0
2021-03-29 14:00:00,166.81,167.37,166.78,167.23,9637.0,157.5927,158.1218,157.5644,157.9895,9637.0
2021-03-29 14:30:00,167.15,167.56,166.98,167.18,13627.0,157.9139,158.3013,157.7533,157.9423,13627.0
2021-03-29 15:00:00,167.31,167.61,167.24,167.35,17600.0,158.0651,158.3485,157.999,158.1029,17600.0
2021-03-29 15:30:00,167.37,167.38,166.31,166.57,76796.0,158.1218,158.1312,157.1204,157.366,76796.0
2021-03-30 09:30:00,165.25,167.12,165.25,166.34,32784.0,156.1189,157.8856,156.1189,157.1487,32784.0
2021-03-30 10:00:00,166.23,166.73,165.81,166.42,17411.0,157.0448,157.5171,156.648,157.2243,17411.0
2021-03-30 10:30:00,166.47,167.32,166.35,166.8,32118.0,157.2715,158.0745,157.1581,157.5833,32118.0
2021-03-30 11:00:00,166.81,167.16,166.63,167.05,13942.0,157.5927,157.9234,157.4227,157.8195,13942.0
2021-03-30 11:30:00,166.96,167.77,166.72,167.31,20631.0,157.7344,158.4997,157.5077,158.0651,20631.0
2021-03-30 12:00:00,167.36,167.72,167.29,167.49,20558.0,158.1123,158.4524,158.0462,158.2352,20558.0
2021-03-30 12:30:00,167.51,167.66,167.18,167.35,11632.0,158.254,158.3958,157.9423,158.1029,11632.0
2021-03-30 13:00:00,167.34,167.56,166.46,166.46,38787.0,158.0934,158.3013,157.2621,157.2621,38787.0
2021-03-30 13:30:00,166.41,166.73,166.36,166.42,13523.0,157.2148,157.5171,157.1676,157.2243,13523.0
2021-03-30 14:00:00,166.37,167.1,166.29,167.09,16994.0,157.177,157.8667,157.1015,157.8573,16994.0
2021-03-30 14:30:00,167.07,167.14,166.67,167.14,22840.0,157.8384,157.9045,157.4605,157.9045,22840.0
2021-03-30 15:00:00,167.08,167.28,166.91,167.12,33709.0,157.8478,158.0368,157.6872,157.8856,33709.0
2021-03-30 15:30:00,167.18,167.5,166.64,167.08,83863.0,157.9423,158.2446,157.4321,157.8478,83863.0
2021-03-31 09:30:00,167.64,168.65,166.49,166.86,46601.0,158.3769,159.3311,157.2904,157.64,46601.0
2021-03-31 10:00:00,166.59,166.82,165.78,165.96,13804.0,157.3849,157.6022,156.6196,156.7897,13804.0
2021-03-31 10:30:00,165.93,165.98,165.01,165.53,38765.0,156.7614,156.8086,155.8922,156.3835,38765.0
2021-03-31 11:00:00,165.57,166.1,165.33,165.61,16511.0,156.4212,156.922,156.1945,156.459,16511.0
2021-03-31 11:30:00,165.53,166.04,165.01,165.69,27489.0,156.3835,156.8653,155.8922,156.5346,27489.0
2021-03-31 12:00:00,165.74,166.4,165.73,166.26,18016.0,156.5818,157.2054,156.5724,157.0731,18016.0
2021-03-31 12:30:00,166.27,166.92,166.15,166.86,22598.0,157.0826,157.6966,156.9692,157.64,22598.0
2021-03-31 13:00:00,166.8,166.94,166.58,166.7,11571.0,157.5833,157.7155,157.3754,157.4888,11571.0
2021-03-31 13:30:00,166.66,167.06,166.51,167.0,14516.0,157.451,157.8289,157.3093,157.7722,14516.0
2021-03-31 14:00:00,167.04,167.09,166.64,166.91,15040.0,157.81,157.8573,157.4321,157.6872,15040.0
2021-03-31 14:30:00,166.99,167.32,166.49,166.49,23967.0,157.7628,158.0745,157.2904,157.2904,23967.0
2021-03-31 15:00:00,166.46,166.98,166.25,166.76,37698.0,157.2621,157.7533,157.0637,157.5455,37698.0
2021-03-31 15:30:00,166.75,166.84,165.55,165.84,161959.0,157.536,157.6211,156.4023,156.6763,161959.0
2021-04-01 09:30:00,166.83,166.83,164.47,164.51,75185.0,157.6116,157.6116,155.382,155.4198,75185.0
2021-04-01 10:00:00,164.5,165.1,164.08,164.98,42771.0,155.4104,155.9772,155.0136,155.8638,42771.0
2021-04-01 10:30:00,164.98,164.98,164.22,164.49,27808.0,155.8638,155.8638,155.1458,155.4009,27808.0
2021-04-01 11:00:00,164.39,164.65,164.17,164.59,54614.0,155.3064,155.5521,155.0986,155.4954,54614.0
2021-04-01 11:30:00,164.65,164.87,164.45,164.64,21887.0,155.5521,155.7599,155.3631,155.5426,21887.0
2021-04-01 12:00:00,164.65,165.01,164.53,164.73,54998.0,155.5521,155.8922,155.4387,155.6277,54998.0
2021-04-01 12:30:00,164.76,164.9,164.54,164.75,23202.0,155.656,155.7883,155.4482,155.6466,23202.0
2021-04-01 13:00:00,164.72,165.15,164.51,165.02,22148.0,155.6182,156.0244,155.4198,155.9016,22148.0
2021-04-01 13:30:00,165.01,165.27,164.81,165.01,25890.0,155.8922,156.1378,155.7032,155.8922,25890.0
2021-04-01 14:00:00,164.97,165.08,164.62,164.91,29342.0,155.8544,155.9583,155.5237,155.7977,29342.0
2021-04-01 14:30:00,164.84,165.55,164.81,165.34,27636.0,155.7316,156.4023,155.7032,156.204,27636.0
2021-04-01 15:00:00,165.31,165.39,165.04,165.1,23739.0,156.1756,156.2512,155.9205,155.9772,23739.0
2021-04-01 15:30:00,165.15,165.66,165.12,165.49,111581.0,156.0244,156.5063,155.9961,156.3457,111581.0
2021-04-05 09:30:00,166.8,167.8,166.03,166.77,49798.0,157.5833,158.528,156.8558,157.5549,49798.0
2021-04-05 10:00:00,166.85,167.44,166.3,167.31,48235.0,157.6305,158.1879,157.1109,158.0651,48235.0
2021-04-05 10:30:00,167.38,167.75,167.12,167.2,21070.0,158.1312,158.4808,157.8856,157.9612,21070.0
2021-04-05 11:00:00,167.13,167.53,166.89,167.16,20760.0,157.895,158.2729,157.6683,157.9234,20760.0
2021-04-05 11:30:00,167.17,167.61,167.17,167.24,17269.0,157.9328,158.3485,157.9328,157.999,17269.0
2021-04-05 12:00:00,167.23,167.66,167.21,167.41,13047.0,157.9895,158.3958,157.9706,158.1596,13047.0
2021-04-05 12:30:00,167.56,167.94,167.35,167.4,14414.0,158.3013,158.6603,158.1029,158.1501,14414.0
2021-04-05 13:00:00,167.38,167.67,167.18,167.41,21147.0,158.1312,158.4052,157.9423,158.1596,21147.0
2021-04-05 13:30:00,167.42,168.16,167.34,168.09,22816.0,158.169,158.8681,158.0934,158.802,22816.0
2021-04-05 14:00:00,168.02,168.12,167.77,167.99,22972.0,158.7359,158.8303,158.4997,158.7075,22972.0
2021-04-05 14:30:00,167.97,167.99,167.38,167.46,34822.0,158.6886,158.7075,158.1312,158.2068,34822.0
2021-04-05 15:00:00,167.49,167.63,167.3,167.49,30129.0,158.2352,158.3674,158.0556,158.2352,30129.0
2021-04-05 15:30:00,167.47,168.06,167.42,167.46,115078.0,158.2163,158.7737,158.169,158.2068,115078.0
2021-04-06 09:30:00,168.77,168.98,167.98,168.37,34531.0,159.4444,159.6428,158.6981,159.0665,34531.0
2021-04-06 10:00:00,168.41,169.33,168.4,169.08,21225.0,159.1043,159.9735,159.0949,159.7373,21225.0
2021-04-06 10:30:00,169.0,169.26,167.96,168.11,21988.0,159.6617,159.9073,158.6792,158.8209,21988.0
2021-04-06 11:00:00,168.1,168.44,167.97,168.06,28547.0,158.8114,159.1327,158.6886,158.7737,28547.0
2021-04-06 11:30:00,168.06,168.51,167.91,168.08,19124.0,158.7737,159.1988,158.6319,158.7925,19124.0
2021-04-06 12:00:00,168.09,168.38,168.01,168.15,13025.0,158.802,159.076,158.7264,158.8587,13025.0
2021-04-06 12:30:00,168.15,168.15,167.77,167.85,14824.0,158.8587,158.8587,158.4997,158.5753,14824.0
2021-04-06 13:00:00,167.82,168.32,167.81,168.31,20916.0,158.5469,159.0193,158.5375,159.0098,20916.0
2021-04-06 13:30:00,168.14,168.47,168.1,168.34,11378.0,158.8492,159.161,158.8114,159.0382,11378.0
2021-04-06 14:00:00,168.34,168.54,168.05,168.05,18202.0,159.0382,159.2271,158.7642,158.7642,18202.0
2021-04-06 14:30:00,168.12,168.29,167.92,168.03,14336.0,158.8303,158.9909,158.6414,158.7453,14336.0
2021-04-06 15:00:00,168.01,168.06,167.51,167.59,22652.0,158.7264,158.7737,158.254,158.3296,22652.0
2021-04-06 15:30:00,167.54,167.85,167.46,167.64,74297.0,158.2824,158.5753,158.2068,158.3769,74297.0
2021-04-07 09:30:00,167.21,168.49,166.42,166.43,28915.0,157.9706,159.1799,157.2243,157.2337,28915.0
2021-04-07 10:00:00,166.55,166.72,166.0,166.72,14400.0,157.3471,157.5077,156.8275,157.5077,14400.0
2021-04-07 10:30:00,166.74,167.14,166.48,166.71,10833.0,157.5266,157.9045,157.281,157.4983,10833.0
2021-04-07 11:00:00,166.77,166.77,166.06,166.27,17545.0,157.5549,157.5549,156.8842,157.0826,17545.0
2021-04-07 11:30:00,166.25,166.4,165.91,166.14,16664.0,157.0637,157.2054,156.7425,156.9597,16664.0
2021-04-07 12:00:00,166.11,166.45,166.02,166.18,11720.0,156.9314,157.2526,156.8464,156.9975,11720.0
2021-04-07 12:30:00,166.18,166.51,166.03,166.37,8161.0,156.9975,157.3093,156.8558,157.177,8161.0
2021-04-07 13:00:00,166.36,166.59,166.35,166.56,10304.0,157.1676,157.3849,157.1581,157.3565,10304.0
2021-04-07 13:30:00,166.56,166.62,166.32,166.32,18166.0,157.3565,157.4132,157.1298,157.1298,18166.0
2021-04-07 14:00:00,166.32,166.62,166.05,166.2,25126.0,157.1298,157.4132,156.8747,157.0164,25126.0
2021-04-07 14:30:00,166.19,166.45,166.07,166.28,17853.0,157.007,157.2526,156.8936,157.092,17853.0
2021-04-07 15:00:00,166.29,166.34,166.09,166.15,20842.0,157.1015,157.1487,156.9125,156.9692,20842.0
2021-04-07 15:30:00,166.03,166.7,166.02,166.5,94275.0,156.8558,157.4888,156.8464,157.2999,94275.0
2021-04-08 09:30:00,165.43,166.85,164.72,164.92,43454.0,156.289,157.6305,155.6182,155.8072,43454.0
2021-04-08 10:00:00,164.97,165.68,164.86,165.68,27541.0,155.8544,156.5252,155.7505,156.5252,27541.0
2021-04-08 10:30:00,165.61,166.21,165.35,166.09,30815.0,156.459,157.0259,156.2134,156.9125,30815.0
2021-04-08 11:00:00,166.2,166.34,165.96,166.3,34668.0,157.0164,157.1487,156.7897,157.1109,34668.0
2021-04-08 11:30:00,166.33,166.86,166.3,166.64,16959.0,157.1392,157.64,157.1109,157.4321,16959.0
2021-04-08 12:00:00,166.45,167.0,166.45,167.0,13716.0,157.2526,157.7722,157.2526,157.7722,13716.0
2021-04-08 12:30:00,166.96,167.17,166.95,166.96,8627.0,157.7344,157.9328,157.725,157.7344,8627.0
2021-04-08 13:00:00,167.15,167.2,166.89,167.15,7598.0,157.9139,157.9612,157.6683,157.9139,7598.0
2021-04-08 13:30:00,167.14,167.15,166.65,166.65,14559.0,157.9045,157.9139,157.4416,157.4416,14559.0
2021-04-08 14:00:00,166.65,166.84,166.52,166.79,9028.0,157.4416,157.6211,157.3187,157.5738,9028.0
2021-04-08 14:30:00,166.72,167.07,166.71,166.95,13274.0,157.5077,157.8384,157.4983,157.725,13274.0
2021-04-08 15:00:00,166.93,167.06,166.76,166.86,18160.0,157.7061,157.8289,157.5455,157.64,18160.0
2021-04-08 15:30:00,166.79,166.94,166.37,166.69,85944.0,157.5738,157.7155,157.177,157.4794,85944.0
2021-04-09 09:30:00,168.04,168.78,166.74,166.94,42656.0,158.7548,159.4539,157.5266,157.7155,42656.0
2021-04-09 10:00:00,166.91,167.16,166.52,167.12,28486.0,157.6872,157.9234,157.3187,157.8856,28486.0
2021-04-09 10:30:00,167.23,168.01,167.21,167.87,17259.0,157.9895,158.7264,157.9706,158.5942,17259.0
2021-04-09 11:00:00,167.86,168.04,167.06,167.18,22530.0,158.5847,158.7548,157.8289,157.9423,22530.0
2021-04-09 11:30:00,167.17,167.28,166.89,167.16,16186.0,157.9328,158.0368,157.6683,157.9234,16186.0
2021-04-09 12:00:00,167.18,167.43,167.07,167.21,25007.0,157.9423,158.1785,157.8384,157.9706,25007.0
2021-04-09 12:30:00,167.23,168.29,167.19,168.17,18627.0,157.9895,158.9909,157.9517,158.8776,18627.0
2021-04-09 13:00:00,168.16,168.25,167.85,168.17,15138.0,158.8681,158.9532,158.5753,158.8776,15138.0
2021-04-09 13:30:00,168.08,168.4,168.04,168.31,16991.0,158.7925,159.0949,158.7548,159.0098,16991.0
2021-04-09 14:00:00,168.29,168.57,167.99,168.04,22701.0,158.9909,159.2555,158.7075,158.7548,22701.0
2021-04-09 14:30:00,168.05,168.28,167.97,168.09,17081.0,158.7642,158.9815,158.6886,158.802,17081.0
2021-04-09 15:00:00,168.02,168.73,168.02,168.73,17840.0,158.7359,159.4066,158.7359,159.4066,17840.0
2021-04-09 15:30:00,168.71,169.62,168.7,169.55,131978.0,159.3877,160.2475,159.3783,160.1813,131978.0
2021-04-12 09:30:00,168.6,169.9,168.43,169.77,43546.0,159.2838,160.512,159.1232,160.3892,43546.0
2021-04-12 10:00:00,169.71,169.82,169.22,169.61,13857.0,160.3325,160.4364,159.8696,160.238,13857.0
2021-04-12 10:30:00,169.53,170.47,169.09,170.31,58605.0,160.1624,161.0505,159.7467,160.8993,58605.0
2021-04-12 11:00:00,170.4,170.49,169.48,169.88,39400.0,160.9844,161.0694,160.1152,160.4931,39400.0
2021-04-12 11:30:00,169.83,170.32,169.78,169.95,30790.0,160.4459,160.9088,160.3986,160.5592,30790.0
2021-04-12 12:00:00,170.01,170.01,169.47,169.78,16707.0,160.6159,160.6159,160.1057,160.3986,16707.0
2021-04-12 12:30:00,169.77,170.14,169.68,169.71,24351.0,160.3892,160.7387,160.3041,160.3325,24351.0
2021-04-12 13:00:00,169.72,169.74,169.34,169.34,19124.0,160.3419,160.3608,159.9829,159.9829,19124.0
2021-04-12 13:30:00,169.35,169.6,169.1,169.21,14126.0,159.9924,160.2286,159.7562,159.8601,14126.0
2021-04-12 14:00:00,169.27,169.82,169.23,169.79,14462.0,159.9168,160.4364,159.879,160.4081,14462.0
2021-04-12 14:30:00,169.81,170.25,169.62,170.15,27321.0,160.427,160.8426,160.2475,160.7482,27321.0
2021-04-12 15:00:00,170.16,170.41,169.93,170.3,27679.0,160.7576,160.9938,160.5403,160.8899,27679.0
2021-04-12 15:30:00,170.35,170.96,170.34,170.68,97776.0,160.9371,161.5134,160.9277,161.2489,97776.0
2021-04-13 09:30:00,170.65,171.0,168.6,168.65,39762.0,161.2205,161.5512,159.2838,159.3311,39762.0
2021-04-13 10:00:00,168.78,169.64,168.65,169.64,25777.0,159.4539,160.2663,159.3311,160.2663,25777.0
2021-04-13 10:30:00,169.52,169.73,169.25,169.58,37948.0,160.153,160.3514,159.8979,160.2097,37948.0
2021-04-13 11:00:00,169.55,169.63,169.06,169.37,28363.0,160.1813,160.2569,159.7184,160.0113,28363.0
2021-04-13 11:30:00,169.27,169.64,169.27,169.57,7931.0,159.9168,160.2663,159.9168,160.2002,7931.0
2021-04-13 12:00:00,169.59,169.87,169.5,169.6,19121.0,160.2191,160.4836,160.1341,160.2286,19121.0
2021-04-13 12:30:00,169.58,169.73,169.28,169.54,18452.0,160.2097,160.3514,159.9262,160.1719,18452.0
2021-04-13 13:00:00,169.51,169.66,169.42,169.66,16440.0,160.1435,160.2852,160.0585,160.2852,16440.0
2021-04-13 13:30:00,169.66,170.24,169.64,170.24,15237.0,160.2852,160.8332,160.2663,160.8332,15237.0
2021-04-13 14:00:00,170.21,170.66,170.16,170.6,20679.0,160.8049,161.23,160.7576,161.1733,20679.0
2021-04-13 14:30:00,170.6,170.86,170.51,170.84,29725.0,161.1733,161.4189,161.0883,161.4,29725.0
2021-04-13 15:00:00,170.87,171.26,170.61,170.71,29376.0,161.4284,161.7968,161.1828,161.2772,29376.0
2021-04-13 15:30:00,170.76,170.84,170.3,170.84,116406.0,161.3245,161.4,160.8899,161.4,116406.0
2021-04-14 09:30:00,169.87,172.06,169.87,171.46,84784.0,160.4836,162.5526,160.4836,161.9858,84784.0
2021-04-14 10:00:00,171.47,171.65,170.86,171.25,54332.0,161.9952,162.1653,161.4189,161.7874,54332.0
2021-04-14 10:30:00,171.2,171.28,170.37,170.87,32727.0,161.7402,161.8157,160.956,161.4284,32727.0
2021-04-14 11:00:00,170.93,171.05,170.6,170.84,46510.0,161.4851,161.5984,161.1733,161.4,46510.0
2021-04-14 11:30:00,170.82,170.84,169.96,170.18,16214.0,161.3811,161.4,160.5687,160.7765,16214.0
2021-04-14 12:00:00,170.12,170.62,170.03,170.32,21406.0,160.7198,161.1922,160.6348,160.9088,21406.0
2021-04-14 12:30:00,170.4,170.64,170.32,170.61,15218.0,160.9844,161.2111,160.9088,161.1828,15218.0
2021-04-14 13:00:00,170.56,170.81,170.4,170.74,18992.0,161.1355,161.3717,160.9844,161.3056,18992.0
2021-04-14 13:30:00,170.78,170.81,170.18,170.18,25407.0,161.3434,161.3717,160.7765,160.7765,25407.0
2021-04-14 14:00:00,170.24,170.62,170.01,170.29,26155.0,160.8332,161.1922,160.6159,160.8804,26155.0
2021-04-14 14:30:00,170.37,170.51,169.88,170.0,36142.0,160.956,161.0883,160.4931,160.6065,36142.0
2021-04-14 15:00:00,169.94,170.33,169.74,170.08,38350.0,160.5498,160.9182,160.3608,160.682,38350.0
2021-04-14 15:30:00,170.1,170.3,169.18,169.32,151090.0,160.7009,160.8899,159.8318,159.964,151090.0
2021-04-15 09:30:00,170.17,170.51,168.67,169.41,39573.0,160.7671,161.0883,159.3499,160.0491,39573.0
2021-04-15 10:00:00,169.34,169.62,168.74,168.74,13573.0,159.9829,160.2475,159.4161,159.4161,13573.0
2021-04-15 10:30:00,168.8,169.79,168.8,169.67,24909.0,159.4728,160.4081,159.4728,160.2947,24909.0
2021-04-15 11:00:00,169.69,169.97,169.49,169.92,19225.0,160.3136,160.5781,160.1246,160.5309,19225.0
2021-04-15 11:30:00,169.87,170.47,169.72,170.46,12369.0,160.4836,161.0505,160.3419,161.041,12369.0
2021-04-15 12:00:00,170.45,170.65,170.42,170.55,15012.0,161.0316,161.2205,161.0033,161.1261,15012.0
2021-04-15 12:30:00,170.56,170.62,170.32,170.39,10698.0,161.1355,161.1922,160.9088,160.9749,10698.0
2021-04-15 13:00:00,170.37,170.4,170.05,170.14,10760.0,160.956,160.9844,160.6537,160.7387,10760.0
2021-04-15 13:30:00,170.18,170.38,170.1,170.35,22665.0,160.7765,160.9655,160.7009,160.9371,22665.0
2021-04-15 14:00:00,170.41,170.47,170.07,170.35,23650.0,160.9938,161.0505,160.6726,160.9371,23650.0
2021-04-15 14:30:00,170.4,170.6,170.14,170.2,35478.0,160.9844,161.1733,160.7387,160.7954,35478.0
2021-04-15 15:00:00,170.2,170.47,169.87,169.95,23443.0,160.7954,161.0505,160.4836,160.5592,23443.0
2021-04-15 15:30:00,170.01,170.75,169.97,170.58,68330.0,160.6159,161.315,160.5781,161.1544,68330.0
2021-04-16 09:30:00,171.83,172.46,171.08,171.21,91618.0,162.3353,162.9305,161.6268,161.7496,91618.0
2021-04-16 10:00:00,171.12,171.46,170.8,171.23,19124.0,161.6646,161.9858,161.3623,161.7685,19124.0
2021-04-16 10:30:00,171.17,171.64,171.0,171.14,30967.0,161.7118,162.1558,161.5512,161.6835,30967.0
2021-04-16 11:00:00,171.09,171.28,170.71,170.87,15624.0,161.6362,161.8157,161.2772,161.4284,15624.0
2021-04-16 11:30:00,170.81,171.41,170.75,171.15,20921.0,161.3717,161.9385,161.315,161.6929,20921.0
2021-04-16 12:00:00,171.08,171.42,170.84,170.84,16413.0,161.6268,161.948,161.4,161.4,16413.0
2021-04-16 12:30:00,170.84,171.13,170.79,171.02,11246.0,161.4,161.674,161.3528,161.5701,11246.0
2021-04-16 13:00:00,170.99,171.07,170.79,170.93,19661.0,161.5418,161.6173,161.3528,161.4851,19661.0
2021-04-16 13:30:00,170.91,171.26,170.77,171.12,15337.0,161.4662,161.7968,161.3339,161.6646,15337.0
2021-04-16 14:00:00,171.01,171.9,171.01,171.77,16161.0,161.5606,162.4015,161.5606,162.2787,16161.0
2021-04-16 14:30:00,171.76,172.23,171.7,172.09,14614.0,162.2692,162.7132,162.2125,162.581,14614.0
2021-04-16 15:00:00,172.1,172.2,171.79,172.13,18702.0,162.5904,162.6849,162.2975,162.6188,18702.0
2021-04-16 15:30:00,172.14,172.26,171.78,171.97,74892.0,162.6282,162.7416,162.2881,162.4676,74892.0
2021-04-19 09:30:00,172.72,172.8,171.37,171.83,45727.0,163.1762,163.2517,161.9008,162.3353,45727.0
2021-04-19 10:00:00,171.74,172.15,171.15,172.05,34328.0,162.2503,162.6377,161.6929,162.5432,34328.0
2021-04-19 10:30:00,172.03,172.34,171.27,171.28,45474.0,162.5243,162.8172,161.8063,161.8157,45474.0
2021-04-19 11:00:00,171.33,171.57,170.82,171.49,21192.0,161.863,162.0897,161.3811,162.0141,21192.0
2021-04-19 11:30:00,171.56,171.93,171.11,171.66,20086.0,162.0803,162.4298,161.6551,162.1747,20086.0
2021-04-19 12:00:00,171.64,172.1,171.51,171.67,18977.0,162.1558,162.5904,162.033,162.1842,18977.0
2021-04-19 12:30:00,171.67,171.73,171.13,171.3,17285.0,162.1842,162.2409,161.674,161.8346,17285.0
2021-04-19 13:00:00,171.24,171.6,171.06,171.29,19740.0,161.7779,162.118,161.6079,161.8252,19740.0
2021-04-19 13:30:00,171.24,171.47,170.94,171.39,17583.0,161.7779,161.9952,161.4945,161.9197,17583.0
2021-04-19 14:00:00,171.27,171.84,171.13,171.73,18448.0,161.8063,162.3448,161.674,162.2409,18448.0
2021-04-19 14:30:00,171.77,172.03,171.51,171.97,20581.0,162.2787,162.5243,162.033,162.4676,20581.0
2021-04-19 15:00:00,171.97,172.0,171.45,171.52,21786.0,162.4676,162.4959,161.9763,162.0425,21786.0
2021-04-19 15:30:00,171.47,172.31,171.47,172.12,127646.0,161.9952,162.7888,161.9952,162.6093,127646.0
2021-04-20 09:30:00,170.44,171.68,170.02,170.2,64431.0,161.0221,162.1936,160.6254,160.7954,64431.0
2021-04-20 10:00:00,170.24,170.82,170.06,170.42,27339.0,160.8332,161.3811,160.6631,161.0033,27339.0
2021-04-20 10:30:00,170.31,170.37,169.09,169.83,31617.0,160.8993,160.956,159.7467,160.4459,31617.0
2021-04-20 11:00:00,169.81,169.88,168.81,168.91,37910.0,160.427,160.4931,159.4822,159.5767,37910.0
2021-04-20 11:30:00,168.95,169.15,168.17,168.28,24698.0,159.6145,159.8034,158.8776,158.9815,24698.0
2021-04-20 12:00:00,168.33,168.46,167.89,168.28,26983.0,159.0287,159.1516,158.613,158.9815,26983.0
2021-04-20 12:30:00,168.31,168.42,167.74,167.87,17808.0,159.0098,159.1138,158.4713,158.5942,17808.0
2021-04-20 13:00:00,167.78,167.9,167.41,167.55,44924.0,158.5091,158.6225,158.1596,158.2918,44924.0
2021-04-20 13:30:00,167.46,167.52,166.9,167.17,38410.0,158.2068,158.2635,157.6778,157.9328,38410.0
2021-04-20 14:00:00,167.17,167.33,166.79,166.83,49486.0,157.9328,158.084,157.5738,157.6116,49486.0
2021-04-20 14:30:00,166.83,166.92,166.46,166.86,47811.0,157.6116,157.6966,157.2621,157.64,47811.0
2021-04-20 15:00:00,166.87,167.46,166.83,167.31,39335.0,157.6494,158.2068,157.6116,158.0651,39335.0
2021-04-20 15:30:00,167.34,168.26,167.26,168.17,144282.0,158.0934,158.9626,158.0179,158.8776,144282.0
2021-04-21 09:30:00,169.01,169.35,168.04,168.98,39044.0,159.6712,159.9924,158.7548,159.6428,39044.0
2021-04-21 10:00:00,169.07,169.9,169.07,169.9,66678.0,159.7278,160.512,159.7278,160.512,66678.0
2021-04-21 10:30:00,169.96,170.59,169.76,170.2,19718.0,160.5687,161.1639,160.3797,160.7954,19718.0
2021-04-21 11:00:00,170.2,170.67,169.47,169.58,15782.0,160.7954,161.2394,160.1057,160.2097,15782.0
2021-04-21 11:30:00,169.59,170.04,169.49,169.96,16430.0,160.2191,160.6442,160.1246,160.5687,16430.0
2021-04-21 12:00:00,170.02,170.16,169.76,169.84,13466.0,160.6254,160.7576,160.3797,160.4553,13466.0
2021-04-21 12:30:00,169.87,170.34,169.74,170.06,14854.0,160.4836,160.9277,160.3608,160.6631,14854.0
2021-04-21 13:00:00,170.08,170.32,169.75,170.09,14739.0,160.682,160.9088,160.3703,160.6915,14739.0
2021-04-21 13:30:00,170.06,170.4,169.97,170.39,13026.0,160.6631,160.9844,160.5781,160.9749,13026.0
2021-04-21 14:00:00,170.42,170.7,170.24,170.27,24026.0,161.0033,161.2678,160.8332,160.8615,24026.0
2021-04-21 14:30:00,170.31,170.61,170.18,170.46,28410.0,160.8993,161.1828,160.7765,161.041,28410.0
2021-04-21 15:00:00,170.45,170.66,170.37,170.37,24426.0,161.0316,161.23,160.956,160.956,24426.0
2021-04-21 15:30:00,170.37,170.87,170.31,170.6,124053.0,160.956,161.4284,160.8993,161.1733,124053.0
2021-04-22 09:30:00,171.99,173.1,171.53,172.13,39027.0,162.4865,163.5352,162.0519,162.6188,39027.0
2021-04-22 10:00:00,172.13,172.48,171.69,171.95,18911.0,162.6188,162.9494,162.2031,162.4487,18911.0
2021-04-22 10:30:00,172.03,172.93,171.83,172.86,26338.0,162.5243,163.3746,162.3353,163.3084,26338.0
2021-04-22 11:00:00,172.83,173.55,172.69,173.42,38639.0,163.2801,163.9603,163.1478,163.8375,38639.0
2021-04-22 11:30:00,173.46,173.99,173.28,173.85,19950.0,163.8753,164.376,163.7052,164.2437,19950.0
2021-04-22 12:00:00,173.86,174.18,173.71,173.92,20123.0,164.2532,164.5555,164.1115,164.3099,20123.0
2021-04-22 12:30:00,173.92,174.35,173.68,174.17,16305.0,164.3099,164.7161,164.0831,164.546,16305.0
2021-04-22 13:00:00,174.2,174.31,172.78,173.29,18804.0,164.5744,164.6783,163.2328,163.7147,18804.0
2021-04-22 13:30:00,173.31,173.48,171.81,171.84,32365.0,163.7336,163.8942,162.3164,162.3448,32365.0
2021-04-22 14:00:00,171.84,172.47,171.71,172.36,31712.0,162.3448,162.94,162.222,162.8361,31712.0
2021-04-22 14:30:00,172.34,172.75,172.22,172.68,23576.0,162.8172,163.2045,162.7038,163.1384,23576.0
2021-04-22 15:00:00,172.55,172.74,172.0,172.08,25301.0,163.0156,163.1951,162.4959,162.5715,25301.0
2021-04-22 15:30:00,172.14,172.45,171.95,172.03,106799.0,162.6282,162.9211,162.4487,162.5243,106799.0
2021-04-23 09:30:00,171.84,173.41,171.76,173.3,30456.0,162.3448,163.828,162.2692,163.7241,30456.0
2021-04-23 10:00:00,173.44,173.7,172.79,173.68,56622.0,163.8564,164.102,163.2423,164.0831,56622.0
2021-04-23 10:30:00,173.57,174.32,173.49,174.32,27224.0,163.9792,164.6878,163.9036,164.6878,27224.0
2021-04-23 11:00:00,174.24,174.47,173.89,173.97,28435.0,164.6122,164.8295,164.2815,164.3571,28435.0
2021-04-23 11:30:00,173.91,174.11,173.6,173.88,17475.0,164.3004,164.4894,164.0075,164.2721,17475.0
2021-04-23 12:00:00,173.82,174.06,173.65,173.76,13753.0,164.2154,164.4421,164.0548,164.1587,13753.0
2021-04-23 12:30:00,173.78,174.06,173.73,173.91,18248.0,164.1776,164.4421,164.1304,164.3004,18248.0
2021-04-23 13:00:00,173.97,174.25,173.8,174.24,20967.0,164.3571,164.6216,164.1965,164.6122,20967.0
2021-04-23 13:30:00,174.25,174.47,174.06,174.14,14709.0,164.6216,164.8295,164.4421,164.5177,14709.0
2021-04-23 14:00:00,174.07,174.7,174.07,174.7,25575.0,164.4516,165.0468,164.4516,165.0468,25575.0
2021-04-23 14:30:00,174.68,174.93,174.43,174.77,24602.0,165.0279,165.264,164.7917,165.1129,24602.0
2021-04-23 15:00:00,174.84,174.89,174.57,174.74,17281.0,165.179,165.2263,164.9239,165.0845,17281.0
2021-04-23 15:30:00,174.76,175.45,174.65,175.33,284065.0,165.1034,165.7553,164.9995,165.6419,284065.0
2021-04-26 09:30:00,176.14,177.2,175.87,176.12,59019.0,166.4072,167.4086,166.1521,166.3883,59019.0
2021-04-26 10:00:00,176.13,176.29,174.69,174.74,30437.0,166.3977,166.5489,165.0373,165.0845,30437.0
2021-04-26 10:30:00,174.83,175.05,173.76,173.86,64876.0,165.1696,165.3774,164.1587,164.2532,64876.0
2021-04-26 11:00:00,173.78,173.86,173.4,173.73,25626.0,164.1776,164.2532,163.8186,164.1304,25626.0
2021-04-26 11:30:00,173.79,173.83,172.89,173.08,20839.0,164.187,164.2248,163.3368,163.5163,20839.0
2021-04-26 12:00:00,173.04,173.11,172.72,172.98,18822.0,163.4785,163.5446,163.1762,163.4218,18822.0
2021-04-26 12:30:00,172.94,173.34,172.81,172.97,12425.0,163.384,163.7619,163.2612,163.4123,12425.0
2021-04-26 13:00:00,172.96,173.15,172.78,172.87,16367.0,163.4029,163.5824,163.2328,163.3179,16367.0
2021-04-26 13:30:00,172.84,172.85,172.5,172.78,17562.0,163.2895,163.299,162.9683,163.2328,17562.0
2021-04-26 14:00:00,172.83,173.05,172.65,172.84,12402.0,163.2801,163.4879,163.11,163.2895,12402.0
2021-04-26 14:30:00,172.95,173.22,172.72,173.22,17389.0,163.3935,163.6485,163.1762,163.6485,17389.0
2021-04-26 15:00:00,173.23,173.36,172.86,172.88,18494.0,163.658,163.7808,163.3084,163.3273,18494.0
2021-04-26 15:30:00,172.8,173.18,172.48,172.84,93458.0,163.2517,163.6107,162.9494,163.2895,93458.0
2021-04-27 09:30:00,173.09,173.55,171.54,171.96,52736.0,163.5257,163.9603,162.0614,162.4582,52736.0
2021-04-27 10:00:00,171.99,172.5,171.82,172.17,25697.0,162.4865,162.9683,162.3259,162.6566,25697.0
2021-04-27 10:30:00,172.22,172.78,172.04,172.73,27639.0,162.7038,163.2328,162.5337,163.1856,27639.0
2021-04-27 11:00:00,172.77,173.05,172.69,172.93,21161.0,163.2234,163.4879,163.1478,163.3746,21161.0
2021-04-27 11:30:00,172.97,173.41,172.78,173.22,10386.0,163.4123,163.828,163.2328,163.6485,10386.0
2021-04-27 12:00:00,173.25,173.43,173.1,173.41,13810.0,163.6769,163.8469,163.5352,163.828,13810.0
2021-04-27 12:30:00,173.45,173.45,172.0,173.11,240996.0,163.8658,163.8658,162.4959,163.5446,240996.0
2021-04-27 13:00:00,173.04,173.75,173.04,173.48,13308.0,163.4785,164.1492,163.4785,163.8942,13308.0
2021-04-27 13:30:00,173.45,173.91,173.36,173.8,39404.0,163.8658,164.3004,163.7808,164.1965,39404.0
2021-04-27 14:00:00,173.84,173.98,173.62,173.98,29811.0,164.2343,164.3665,164.0264,164.3665,29811.0
2021-04-27 14:30:00,173.99,174.18,173.88,173.96,19824.0,164.376,164.5555,164.2721,164.3476,19824.0
2021-04-27 15:00:00,173.95,174.31,173.9,174.14,33404.0,164.3382,164.6783,164.291,164.5177,33404.0
2021-04-27 15:30:00,174.15,174.54,173.79,173.81,157281.0,164.5271,164.8956,164.187,164.2059,157281.0
2021-04-28 09:30:00,174.48,174.48,173.14,173.91,26248.0,164.8389,164.8389,163.573,164.3004,26248.0
2021-04-28 10:00:00,174.1,174.65,173.85,174.55,13992.0,164.4799,164.9995,164.2437,164.905,13992.0
2021-04-28 10:30:00,174.69,175.18,174.67,175.02,12962.0,165.0373,165.5002,165.0184,165.3491,12962.0
2021-04-28 11:00:00,175.05,175.15,174.88,175.05,12776.0,165.3774,165.4719,165.2168,165.3774,12776.0
2021-04-28 11:30:00,175.09,175.28,174.73,174.98,17034.0,165.4152,165.5947,165.0751,165.3113,17034.0
2021-04-28 12:00:00,174.87,175.04,174.75,174.93,8620.0,165.2074,165.368,165.094,165.264,8620.0
2021-04-28 12:30:00,174.94,174.95,174.53,174.68,8537.0,165.2735,165.2829,164.8861,165.0279,8537.0
2021-04-28 13:00:00,174.67,174.7,174.42,174.57,7303.0,165.0184,165.0468,164.7822,164.9239,7303.0
2021-04-28 13:30:00,174.57,174.71,174.15,174.25,10351.0,164.9239,165.0562,164.5271,164.6216,10351.0
2021-04-28 14:00:00,174.33,174.62,174.15,174.37,12301.0,164.6972,164.9712,164.5271,164.735,12301.0
2021-04-28 14:30:00,174.34,174.72,174.09,174.25,18492.0,164.7066,165.0656,164.4705,164.6216,18492.0
2021-04-28 15:00:00,174.3,174.49,173.88,174.3,70416.0,164.6689,164.8484,164.2721,164.6689,70416.0
2021-04-28 15:30:00,174.23,174.56,174.13,174.41,58461.0,164.6027,164.9145,164.5082,164.7728,58461.0
2021-04-29 09:30:00,174.79,175.96,174.72,175.85,47018.0,165.1318,166.2371,165.0656,166.1332,47018.0
2021-04-29 10:00:00,175.85,175.9,174.57,174.57,22341.0,166.1332,166.1804,164.9239,164.9239,22341.0
2021-04-29 10:30:00,174.55,174.65,174.0,174.57,19663.0,164.905,164.9995,164.3854,164.9239,19663.0
2021-04-29 11:00:00,174.61,175.46,174.48,175.34,21986.0,164.9617,165.7648,164.8389,165.6514,21986.0
2021-04-29 11:30:00,175.29,175.29,174.65,175.18,11313.0,165.6042,165.6042,164.9995,165.5002,11313.0
2021-04-29 12:00:00,175.02,175.1,174.35,174.5,16004.0,165.3491,165.4247,164.7161,164.8578,16004.0
2021-04-29 12:30:00,174.49,174.76,174.39,174.52,11181.0,164.8484,165.1034,164.7539,164.8767,11181.0
2021-04-29 13:00:00,174.49,174.53,174.25,174.25,10665.0,164.8484,164.8861,164.6216,164.6216,10665.0
2021-04-29 13:30:00,174.3,174.6,173.98,174.52,12824.0,164.6689,164.9523,164.3665,164.8767,12824.0
2021-04-29 14:00:00,174.52,175.3,174.51,175.26,11695.0,164.8767,165.6136,164.8673,165.5758,11695.0
2021-04-29 14:30:00,175.3,175.95,175.3,175.6,23119.0,165.6136,166.2277,165.6136,165.897,23119.0
2021-04-29 15:00:00,175.67,176.0,175.43,175.43,20324.0,165.9632,166.2749,165.7364,165.7364,20324.0
2021-04-29 15:30:00,175.46,175.64,175.23,175.59,105854.0,165.7648,165.9348,165.5475,165.8876,105854.0
2021-04-30 09:30:00,174.76,175.49,173.88,174.59,58600.0,165.1034,165.7931,164.2721,164.9428,58600.0
2021-04-30 10:00:00,174.7,175.33,174.58,175.27,29030.0,165.0468,165.6419,164.9334,165.5853,29030.0
2021-04-30 10:30:00,175.22,175.22,174.11,174.24,39053.0,165.538,165.538,164.4894,164.6122,39053.0
2021-04-30 11:00:00,174.25,174.46,173.94,174.37,33637.0,164.6216,164.82,164.3287,164.735,33637.0
2021-04-30 11:30:00,174.34,174.92,174.33,174.86,35153.0,164.7066,165.2546,164.6972,165.1979,35153.0
2021-04-30 12:00:00,174.86,175.25,174.85,175.05,34360.0,165.1979,165.5664,165.1885,165.3774,34360.0
2021-04-30 12:30:00,175.09,175.14,174.67,174.91,20755.0,165.4152,165.4624,165.0184,165.2452,20755.0
2021-04-30 13:00:00,174.95,175.14,174.74,175.13,22697.0,165.2829,165.4624,165.0845,165.453,22697.0
2021-04-30 13:30:00,175.12,175.15,173.89,173.93,37249.0,165.4435,165.4719,164.2815,164.3193,37249.0
2021-04-30 14:00:00,174.0,174.05,173.49,173.61,44148.0,164.3854,164.4327,163.9036,164.017,44148.0
2021-04-30 14:30:00,173.55,173.75,173.31,173.32,39811.0,163.9603,164.1492,163.7336,163.743,39811.0
2021-04-30 15:00:00,173.29,173.66,173.1,173.66,52814.0,163.7147,164.0642,163.5352,164.0642,52814.0
2021-04-30 15:30:00,173.65,173.84,173.03,173.79,183758.0,164.0548,164.2343,163.469,164.187,183758.0
2021-05-03 09:30:00,175.32,175.74,174.58,175.33,22287.0,165.6325,166.0293,164.9334,165.6419,22287.0
2021-05-03 10:00:00,175.33,175.33,173.48,173.88,15265.0,165.6419,165.6419,163.8942,164.2721,15265.0
2021-05-03 10:30:00,173.83,174.44,173.66,174.41,23556.0,164.2248,164.8011,164.0642,164.7728,23556.0
2021-05-03 11:00:00,174.53,174.92,174.12,174.48,19341.0,164.8861,165.2546,164.4988,164.8389,19341.0
2021-05-03 11:30:00,174.5,175.19,174.5,174.95,17472.0,164.8578,165.5097,164.8578,165.2829,17472.0
2021-05-03 12:00:00,174.95,175.01,174.59,174.89,13585.0,165.2829,165.3396,164.9428,165.2263,13585.0
2021-05-03 12:30:00,174.95,175.0,174.54,174.85,19072.0,165.2829,165.3302,164.8956,165.1885,19072.0
2021-05-03 13:00:00,174.92,175.3,174.66,175.02,11129.0,165.2546,165.6136,165.009,165.3491,11129.0
2021-05-03 13:30:00,175.04,175.07,174.81,174.96,20144.0,165.368,165.3963,165.1507,165.2924,20144.0
2021-05-03 14:00:00,174.98,175.11,174.48,175.02,28485.0,165.3113,165.4341,164.8389,165.3491,28485.0
2021-05-03 14:30:00,174.98,175.17,174.86,175.01,25544.0,165.3113,165.4908,165.1979,165.3396,25544.0
2021-05-03 15:00:00,174.93,174.94,174.34,174.73,21875.0,165.264,165.2735,164.7066,165.0751,21875.0
2021-05-03 15:30:00,174.78,174.82,174.38,174.76,53844.0,165.1223,165.1601,164.7444,165.1034,53844.0
2021-05-04 09:30:00,174.14,175.22,173.48,173.72,57143.0,164.5177,165.538,163.8942,164.1209,57143.0
2021-05-04 10:00:00,173.79,174.11,173.19,173.98,32660.0,164.187,164.4894,163.6202,164.3665,32660.0
2021-05-04 10:30:00,173.98,174.66,173.98,174.17,30257.0,164.3665,165.009,164.3665,164.546,30257.0
2021-05-04 11:00:00,174.11,174.11,172.99,173.52,31904.0,164.4894,164.4894,163.4312,163.932,31904.0
2021-05-04 11:30:00,173.53,173.83,172.81,173.11,37057.0,163.9414,164.2248,163.2612,163.5446,37057.0
2021-05-04 12:00:00,173.09,174.02,172.96,173.81,38451.0,163.5257,164.4043,163.4029,164.2059,38451.0
2021-05-04 12:30:00,173.77,174.06,173.68,173.93,22482.0,164.1681,164.4421,164.0831,164.3193,22482.0
2021-05-04 13:00:00,173.92,174.39,173.84,174.07,21775.0,164.3099,164.7539,164.2343,164.4516,21775.0
2021-05-04 13:30:00,174.13,174.31,173.93,174.13,21795.0,164.5082,164.6783,164.3193,164.5082,21795.0
2021-05-04 14:00:00,174.15,174.32,173.78,174.05,31017.0,164.5271,164.6878,164.1776,164.4327,31017.0
2021-05-04 14:30:00,173.97,174.08,173.69,173.82,21786.0,164.3571,164.461,164.0926,164.2154,21786.0
2021-05-04 15:00:00,173.81,173.95,173.4,173.87,37525.0,164.2059,164.3382,163.8186,164.2626,37525.0
2021-05-04 15:30:00,173.89,174.8,173.86,174.73,96148.0,164.2815,165.1412,164.2532,165.0751,96148.0
2021-05-05 09:30:00,175.19,179.55,175.19,178.83,187250.0,165.5097,169.6288,165.5097,168.9485,187250.0
2021-05-05 10:00:00,178.92,179.14,176.99,177.7,67692.0,169.0336,169.2414,167.2102,167.881,67692.0
2021-05-05 10:30:00,177.85,179.0,177.27,178.08,74221.0,168.0227,169.1092,167.4747,168.24,74221.0
2021-05-05 11:00:00,178.08,178.65,177.66,178.17,50215.0,168.24,168.7785,167.8432,168.325,50215.0
2021-05-05 11:30:00,178.5,178.98,178.1,178.98,41629.0,168.6368,169.0903,168.2589,169.0903,41629.0
2021-05-05 12:00:00,179.06,180.1,179.06,179.42,79957.0,169.1658,170.1484,169.1658,169.5059,79957.0
2021-05-05 12:30:00,179.42,179.74,179.2,179.42,36709.0,169.5059,169.8083,169.2981,169.5059,36709.0
2021-05-05 13:00:00,179.3,179.71,179.11,179.28,40594.0,169.3926,169.7799,169.2131,169.3737,40594.0
2021-05-05 13:30:00,179.28,179.41,178.87,179.12,61675.0,169.3737,169.4965,168.9863,169.2225,61675.0
2021-05-05 14:00:00,179.12,179.52,178.87,179.26,58963.0,169.2225,169.6004,168.9863,169.3548,58963.0
2021-05-05 14:30:00,179.27,179.47,178.76,178.97,94104.0,169.3642,169.5532,168.8824,169.0808,94104.0
2021-05-05 15:00:00,178.99,179.13,178.65,179.03,72494.0,169.0997,169.232,168.7785,169.1375,72494.0
2021-05-05 15:30:00,178.99,179.02,178.3,178.41,214825.0,169.0997,169.128,168.4478,168.5518,214825.0
2021-05-06 09:30:00,180.16,180.87,178.81,180.62,101121.0,170.2051,170.8758,168.9297,170.6396,101121.0
2021-05-06 10:00:00,180.56,181.12,180.21,180.67,84715.0,170.583,171.112,170.2523,170.6869,84715.0
2021-05-06 10:30:00,180.7,180.87,179.74,180.29,55202.0,170.7152,170.8758,169.8083,170.3279,55202.0
2021-05-06 11:00:00,180.28,180.68,179.74,180.62,35492.0,170.3184,170.6963,169.8083,170.6396,35492.0
2021-05-06 11:30:00,180.75,181.18,180.58,180.94,22428.0,170.7625,171.1687,170.6018,170.942,22428.0
2021-05-06 12:00:00,180.93,180.98,180.43,180.56,24933.0,170.9325,170.9797,170.4601,170.583,24933.0
2021-05-06 12:30:00,180.62,180.62,180.11,180.32,19773.0,170.6396,170.6396,170.1578,170.3562,19773.0
2021-05-06 13:00:00,180.35,180.57,180.25,180.41,16537.0,170.3846,170.5924,170.2901,170.4412,16537.0
2021-05-06 13:30:00,180.46,180.91,180.28,180.58,22410.0,170.4885,170.9136,170.3184,170.6018,22410.0
2021-05-06 14:00:00,180.63,180.64,179.97,180.08,43823.0,170.6491,170.6585,170.0256,170.1295,43823.0
2021-05-06 14:30:00,180.09,180.46,180.04,180.32,28874.0,170.1389,170.4885,170.0917,170.3562,28874.0
2021-05-06 15:00:00,180.33,180.99,180.29,180.9,28039.0,170.3657,170.9892,170.3279,170.9042,28039.0
2021-05-06 15:30:00,180.91,181.93,180.88,181.92,97498.0,170.9136,171.8773,170.8853,171.8678,97498.0
2021-05-07 09:30:00,181.17,182.08,180.0,180.89,70139.0,171.1592,172.019,170.0539,170.8947,70139.0
2021-05-07 10:00:00,180.82,181.96,180.8,181.73,38671.0,170.8286,171.9056,170.8097,171.6883,38671.0
2021-05-07 10:30:00,181.77,181.79,181.23,181.24,42935.0,171.7261,171.745,171.2159,171.2254,42935.0
2021-05-07 11:00:00,181.27,181.32,180.98,181.1,32102.0,171.2537,171.301,170.9797,171.0931,32102.0
2021-05-07 11:30:00,181.07,181.52,181.04,181.18,14962.0,171.0648,171.4899,171.0364,171.1687,14962.0
2021-05-07 12:00:00,181.19,181.97,181.19,181.79,30698.0,171.1781,171.915,171.1781,171.745,30698.0
2021-05-07 12:30:00,181.83,182.74,181.75,182.74,90734.0,171.7828,172.6425,171.7072,172.6425,90734.0
2021-05-07 13:00:00,182.73,183.13,182.51,182.91,46863.0,172.633,173.0109,172.4252,172.8031,46863.0
2021-05-07 13:30:00,182.94,183.37,182.82,183.32,35517.0,172.8314,173.2377,172.7181,173.1904,35517.0
2021-05-07 14:00:00,183.34,183.92,183.28,183.59,40366.0,173.2093,173.7573,173.1527,173.4455,40366.0
2021-05-07 14:30:00,183.52,183.61,182.91,183.0,35278.0,173.3794,173.4644,172.8031,172.8881,35278.0
2021-05-07 15:00:00,183.0,183.54,182.94,183.53,39918.0,172.8881,173.3983,172.8314,173.3888,39918.0
2021-05-07 15:30:00,183.59,183.79,183.41,183.58,162711.0,173.4455,173.6345,173.2755,173.4361,162711.0
2021-05-10 09:30:00,184.53,185.29,184.01,185.15,70754.0,174.3336,175.0516,173.8423,174.9193,70754.0
2021-05-10 10:00:00,185.0,186.58,184.99,186.47,54952.0,174.7776,176.2703,174.7682,176.1664,54952.0
2021-05-10 10:30:00,186.49,186.49,185.53,186.4,25552.0,176.1853,176.1853,175.2783,176.1003,25552.0
2021-05-10 11:00:00,186.45,186.94,186.1,186.84,51281.0,176.1475,176.6104,175.8168,176.5159,51281.0
2021-05-10 11:30:00,186.87,186.9,186.51,186.58,21650.0,176.5443,176.5726,176.2042,176.2703,21650.0
2021-05-10 12:00:00,186.64,187.03,186.47,186.85,20750.0,176.327,176.6954,176.1664,176.5254,20750.0
2021-05-10 12:30:00,186.81,187.18,186.78,187.0,26877.0,176.4876,176.8372,176.4593,176.6671,26877.0
2021-05-10 13:00:00,187.03,187.19,186.81,186.99,39110.0,176.6954,176.8466,176.4876,176.6577,39110.0
2021-05-10 13:30:00,186.94,187.83,186.88,187.66,36549.0,176.6104,177.4512,176.5537,177.2906,36549.0
2021-05-10 14:00:00,187.65,187.98,186.83,186.93,35392.0,177.2812,177.593,176.5065,176.601,35392.0
2021-05-10 14:30:00,186.94,186.94,186.33,186.89,36497.0,176.6104,176.6104,176.0341,176.5632,36497.0
2021-05-10 15:00:00,186.88,187.36,186.44,187.01,78798.0,176.5537,177.0072,176.138,176.6766,78798.0
2021-05-10 15:30:00,187.02,187.15,186.44,186.66,241080.0,176.686,176.8088,176.138,176.3459,241080.0
2021-05-11 09:30:00,183.51,184.67,182.14,183.24,97871.0,173.3699,174.4659,172.0756,173.1149,97871.0
2021-05-11 10:00:00,183.25,184.01,181.92,181.97,87942.0,173.1243,173.8423,171.8678,171.915,87942.0
2021-05-11 10:30:00,181.87,182.23,181.03,181.74,80534.0,171.8206,172.1607,171.027,171.6978,80534.0
2021-05-11 11:00:00,181.85,182.76,181.44,182.71,57712.0,171.8017,172.6614,171.4143,172.6142,57712.0
2021-05-11 11:30:00,182.75,183.86,182.62,183.82,46443.0,172.6519,173.7006,172.5291,173.6628,46443.0
2021-05-11 12:00:00,183.78,183.78,182.86,183.02,40185.0,173.625,173.625,172.7559,172.907,40185.0
2021-05-11 12:30:00,182.99,183.26,182.6,182.68,48216.0,172.8787,173.1338,172.5102,172.5858,48216.0
2021-05-11 13:00:00,182.63,182.66,181.95,182.22,84715.0,172.5386,172.5669,171.8961,172.1512,84715.0
2021-05-11 13:30:00,182.25,182.52,181.76,182.44,35692.0,172.1796,172.4347,171.7166,172.3591,35692.0
2021-05-11 14:00:00,182.5,182.81,182.25,182.58,23209.0,172.4158,172.7086,172.1796,172.4913,23209.0
2021-05-11 14:30:00,182.54,182.54,181.65,182.01,26629.0,172.4535,172.4535,171.6127,171.9528,26629.0
2021-05-11 15:00:00,182.09,182.89,181.99,182.8,24435.0,172.0284,172.7842,171.9339,172.6992,24435.0
2021-05-11 15:30:00,182.73,182.85,181.8,182.75,127234.0,172.633,172.7464,171.7544,172.6519,127234.0
2021-05-12 09:30:00,182.43,182.71,181.21,181.75,84460.0,172.3496,172.6142,171.197,171.7072,84460.0
2021-05-12 10:00:00,181.81,182.07,180.78,180.78,85008.0,171.7639,172.0095,170.7908,170.7908,85008.0
2021-05-12 10:30:00,180.82,181.33,180.57,181.17,46551.0,170.8286,171.3104,170.5924,171.1592,46551.0
2021-05-12 11:00:00,181.25,181.39,180.42,180.64,29400.0,171.2348,171.3671,170.4507,170.6585,29400.0
2021-05-12 11:30:00,180.7,180.79,179.35,179.45,34385.0,170.7152,170.8002,169.4398,169.5343,34385.0
2021-05-12 12:00:00,179.48,179.76,179.3,179.49,44974.0,169.5626,169.8272,169.3926,169.5721,44974.0
2021-05-12 12:30:00,179.4,179.81,179.26,179.41,61611.0,169.4871,169.8744,169.3548,169.4965,61611.0
2021-05-12 13:00:00,179.38,180.14,179.31,179.75,22690.0,169.4682,170.1862,169.402,169.8177,22690.0
2021-05-12 13:30:00,179.72,179.91,179.28,179.63,19382.0,169.7894,169.9689,169.3737,169.7043,19382.0
2021-05-12 14:00:00,179.62,179.81,179.28,179.42,41967.0,169.6949,169.8744,169.3737,169.5059,41967.0
2021-05-12 14:30:00,179.38,179.95,179.05,179.64,20273.0,169.4682,170.0067,169.1564,169.7138,20273.0
2021-05-12 15:00:00,179.59,179.67,178.28,178.55,62426.0,169.6666,169.7421,168.4289,168.684,62426.0
2021-05-12 15:30:00,178.59,178.88,178.07,178.55,245843.0,168.7218,168.9958,168.2305,168.684,245843.0
2021-05-13 09:30:00,178.15,181.16,178.15,180.41,93317.0,168.3061,171.1498,168.3061,170.4412,93317.0
2021-05-13 10:00:00,180.45,181.33,180.24,180.92,59297.0,170.479,171.3104,170.2806,170.9231,59297.0
2021-05-13 10:30:00,180.99,181.32,180.43,181.0,28478.0,170.9892,171.301,170.4601,170.9986,28478.0
2021-05-13 11:00:00,180.98,181.43,180.68,181.07,44621.0,170.9797,171.4049,170.6963,171.0648,44621.0
2021-05-13 11:30:00,181.12,181.9,181.0,181.66,29214.0,171.112,171.8489,170.9986,171.6222,29214.0
2021-05-13 12:00:00,181.69,181.95,181.38,181.71,21766.0,171.6505,171.8961,171.3576,171.6694,21766.0
2021-05-13 12:30:00,181.77,182.02,181.46,182.02,17925.0,171.7261,171.9623,171.4332,171.9623,17925.0
2021-05-13 13:00:00,181.94,182.34,181.42,182.21,29475.0,171.8867,172.2646,171.3954,172.1418,29475.0
2021-05-13 13:30:00,182.17,182.32,181.31,181.69,28720.0,172.104,172.2457,171.2915,171.6505,28720.0
2021-05-13 14:00:00,181.71,182.28,181.58,182.23,33619.0,171.6694,172.2079,171.5466,172.1607,33619.0
2021-05-13 14:30:00,182.25,182.52,182.03,182.08,33764.0,172.1796,172.4347,171.9717,172.019,33764.0
2021-05-13 15:00:00,182.13,182.59,182.06,182.53,36403.0,172.0662,172.5008,172.0001,172.4441,36403.0
2021-05-13 15:30:00,182.63,183.11,182.05,182.08,77303.0,172.5386,172.992,171.9906,172.019,77303.0
2021-05-14 09:30:00,184.21,184.31,182.97,184.08,63512.0,174.0313,174.1257,172.8598,173.9085,63512.0
2021-05-14 10:00:00,184.02,184.07,183.37,183.55,24836.0,173.8518,173.899,173.2377,173.4077,24836.0
2021-05-14 10:30:00,183.48,184.1,183.18,183.97,12379.0,173.3416,173.9273,173.0582,173.8045,12379.0
2021-05-14 11:00:00,183.91,184.35,183.75,184.24,31301.0,173.7478,174.1635,173.5967,174.0596,31301.0
2021-05-14 11:30:00,184.21,184.77,184.15,184.77,64145.0,174.0313,174.5603,173.9746,174.5603,64145.0
2021-05-14 12:00:00,184.74,185.06,184.65,184.91,16153.0,174.532,174.8343,174.447,174.6926,16153.0
2021-05-14 12:30:00,184.95,185.24,184.95,185.15,18420.0,174.7304,175.0044,174.7304,174.9193,18420.0
2021-05-14 13:00:00,185.23,185.35,184.83,184.83,12554.0,174.9949,175.1083,174.617,174.617,12554.0
2021-05-14 13:30:00,184.84,185.14,184.81,184.86,25045.0,174.6265,174.9099,174.5981,174.6454,25045.0
2021-05-14 14:00:00,184.85,184.91,184.54,184.64,27180.0,174.6359,174.6926,174.343,174.4375,27180.0
2021-05-14 14:30:00,184.69,184.81,184.22,184.39,40374.0,174.4847,174.5981,174.0407,174.2013,40374.0
2021-05-14 15:00:00,184.45,184.59,184.12,184.19,45925.0,174.258,174.3903,173.9462,174.0124,45925.0
2021-05-14 15:30:00,184.2,184.44,183.77,184.14,117758.0,174.0218,174.2486,173.6156,173.9651,117758.0
2021-05-17 09:30:00,184.0,184.97,182.21,183.0,52863.0,173.8329,174.7493,172.1418,172.8881,52863.0
2021-05-17 10:00:00,183.16,184.0,182.01,182.01,31918.0,173.0393,173.8329,171.9528,171.9528,31918.0
2021-05-17 10:30:00,182.01,182.93,181.95,182.4,24011.0,171.9528,172.822,171.8961,172.3213,24011.0
2021-05-17 11:00:00,182.56,183.28,182.31,182.77,18621.0,172.4724,173.1527,172.2363,172.6708,18621.0
2021-05-17 11:30:00,182.79,183.35,182.64,183.19,18494.0,172.6897,173.2188,172.548,173.0676,18494.0
2021-05-17 12:00:00,183.1,183.64,182.98,183.43,24874.0,172.9826,173.4928,172.8692,173.2944,24874.0
2021-05-17 12:30:00,183.41,183.59,183.17,183.35,22635.0,173.2755,173.4455,173.0487,173.2188,22635.0
2021-05-17 13:00:00,183.43,183.52,182.88,183.13,37016.0,173.2944,173.3794,172.7748,173.0109,37016.0
2021-05-17 13:30:00,183.17,183.62,183.03,183.61,25424.0,173.0487,173.4739,172.9165,173.4644,25424.0
2021-05-17 14:00:00,183.62,183.95,183.45,183.93,13514.0,173.4739,173.7856,173.3133,173.7667,13514.0
2021-05-17 14:30:00,183.87,184.27,183.51,184.27,13559.0,173.7101,174.088,173.3699,174.088,13559.0
2021-05-17 15:00:00,184.24,184.28,183.88,183.99,17277.0,174.0596,174.0974,173.7195,173.8234,17277.0
2021-05-17 15:30:00,183.93,184.03,183.53,183.54,139953.0,173.7667,173.8612,173.3888,173.3983,139953.0
2021-05-18 09:30:00,183.87,183.87,181.15,181.42,149681.0,173.7101,173.7101,171.1404,171.3954,149681.0
2021-05-18 10:00:00,181.42,181.43,180.41,180.98,76916.0,171.3954,171.4049,170.4412,170.9797,76916.0
2021-05-18 10:30:00,181.0,181.53,180.88,181.12,34473.0,170.9986,171.4994,170.8853,171.112,34473.0
2021-05-18 11:00:00,181.16,181.38,180.65,181.06,44036.0,171.1498,171.3576,170.668,171.0553,44036.0
2021-05-18 11:30:00,181.02,181.2,180.45,180.69,69252.0,171.0175,171.1876,170.479,170.7058,69252.0
2021-05-18 12:00:00,180.7,180.7,180.15,180.15,26817.0,170.7152,170.7152,170.1956,170.1956,26817.0
2021-05-18 12:30:00,180.19,180.81,180.19,180.59,37857.0,170.2334,170.8191,170.2334,170.6113,37857.0
2021-05-18 13:00:00,180.58,180.8,180.35,180.53,32865.0,170.6018,170.8097,170.3846,170.5546,32865.0
2021-05-18 13:30:00,180.55,180.96,180.42,180.8,22942.0,170.5735,170.9609,170.4507,170.8097,22942.0
2021-05-18 14:00:00,180.71,180.78,180.09,180.11,56544.0,170.7247,170.7908,170.1389,170.1578,56544.0
2021-05-18 14:30:00,180.14,180.17,179.45,179.84,35575.0,170.1862,170.2145,169.5343,169.9027,35575.0
2021-05-18 15:00:00,179.87,180.13,179.75,179.85,54580.0,169.9311,170.1767,169.8177,169.9122,54580.0
2021-05-18 15:30:00,179.84,180.28,179.09,179.24,119351.0,169.9027,170.3184,169.1942,169.3359,119351.0
2021-05-19 09:30:00,177.39,177.45,174.64,176.46,88509.0,167.5881,167.6448,164.9901,166.7095,88509.0
2021-05-19 10:00:00,176.39,176.62,174.05,175.32,57228.0,166.6434,166.8607,164.4327,165.6325,57228.0
2021-05-19 10:30:00,175.53,176.18,174.68,176.1,34749.0,165.8309,166.445,165.0279,166.3694,34749.0
2021-05-19 11:00:00,176.04,177.0,175.77,176.83,64453.0,166.3127,167.2197,166.0576,167.0591,64453.0
2021-05-19 11:30:00,176.84,177.38,176.44,177.32,77596.0,167.0685,167.5787,166.6906,167.522,77596.0
2021-05-19 12:00:00,177.33,177.98,177.22,177.7,35944.0,167.5314,168.1455,167.4275,167.881,35944.0
2021-05-19 12:30:00,177.74,178.02,177.23,177.85,62084.0,167.9188,168.1833,167.437,168.0227,62084.0
2021-05-19 13:00:00,177.88,178.31,177.68,177.83,81053.0,168.051,168.4573,167.8621,168.0038,81053.0
2021-05-19 13:30:00,177.83,178.28,177.47,178.14,36339.0,168.0038,168.4289,167.6637,168.2967,36339.0
2021-05-19 14:00:00,178.19,178.5,177.15,178.24,43991.0,168.3439,168.6368,167.3614,168.3911,43991.0
2021-05-19 14:30:00,178.22,178.51,177.67,177.84,42961.0,168.3723,168.6462,167.8526,168.0132,42961.0
2021-05-19 15:00:00,177.86,178.53,177.56,178.51,50584.0,168.0321,168.6651,167.7487,168.6462,50584.0
2021-05-19 15:30:00,178.44,178.61,177.87,178.48,152185.0,168.5801,168.7407,168.0416,168.6179,152185.0
2021-05-20 09:30:00,178.99,179.7,177.97,179.29,95637.0,169.0997,169.7705,168.1361,169.3831,95637.0
2021-05-20 10:00:00,179.29,179.51,178.85,178.91,44374.0,169.3831,169.591,168.9674,169.0241,44374.0
2021-05-20 10:30:00,178.92,179.51,178.63,179.39,31868.0,169.0336,169.591,168.7596,169.4776,31868.0
2021-05-20 11:00:00,179.36,179.88,179.33,179.69,29679.0,169.4493,169.9405,169.4209,169.761,29679.0
2021-05-20 11:30:00,179.74,180.47,179.74,180.1,18004.0,169.8083,170.4979,169.8083,170.1484,18004.0
2021-05-20 12:00:00,180.11,180.22,179.63,179.64,15879.0,170.1578,170.2617,169.7043,169.7138,15879.0
2021-05-20 12:30:00,179.66,179.78,179.29,179.65,14751.0,169.7327,169.8461,169.3831,169.7232,14751.0
2021-05-20 13:00:00,179.62,180.07,179.62,179.99,8647.0,169.6949,170.12,169.6949,170.0444,8647.0
2021-05-20 13:30:00,180.08,180.24,179.74,179.84,15765.0,170.1295,170.2806,169.8083,169.9027,15765.0
2021-05-20 14:00:00,179.86,180.29,179.86,180.26,12537.0,169.9216,170.3279,169.9216,170.2995,12537.0
2021-05-20 14:30:00,180.38,180.74,180.34,180.56,16143.0,170.4129,170.753,170.3751,170.583,16143.0
2021-05-20 15:00:00,180.48,181.16,180.28,181.08,26346.0,170.5074,171.1498,170.3184,171.0742,26346.0
2021-05-20 15:30:00,181.08,181.08,180.26,180.51,74536.0,171.0742,171.0742,170.2995,170.5357,74536.0
2021-05-21 09:30:00,181.39,182.91,181.38,182.61,60472.0,171.3671,172.8031,171.3576,172.5197,60472.0
2021-05-21 10:00:00,182.48,183.3,182.25,182.81,40570.0,172.3969,173.1716,172.1796,172.7086,40570.0
2021-05-21 10:30:00,182.79,183.09,182.57,183.09,12283.0,172.6897,172.9732,172.4819,172.9732,12283.0
2021-05-21 11:00:00,183.12,183.37,182.88,183.01,16472.0,173.0015,173.2377,172.7748,172.8976,16472.0
2021-05-21 11:30:00,182.96,183.17,182.86,182.97,32899.0,172.8503,173.0487,172.7559,172.8598,32899.0
2021-05-21 12:00:00,182.92,182.93,181.79,181.88,31350.0,172.8125,172.822,171.745,171.83,31350.0
2021-05-21 12:30:00,181.91,181.96,181.14,181.25,10869.0,171.8584,171.9056,171.1309,171.2348,10869.0
2021-05-21 13:00:00,181.24,181.8,181.24,181.76,11775.0,171.2254,171.7544,171.2254,171.7166,11775.0
2021-05-21 13:30:00,181.85,182.34,181.85,182.23,16867.0,171.8017,172.2646,171.8017,172.1607,16867.0
2021-05-21 14:00:00,182.25,182.45,182.17,182.29,15064.0,172.1796,172.3685,172.104,172.2174,15064.0
2021-05-21 14:30:00,182.34,182.45,182.03,182.36,17007.0,172.2646,172.3685,171.9717,172.2835,17007.0
2021-05-21 15:00:00,182.33,182.79,182.12,182.54,25617.0,172.2551,172.6897,172.0568,172.4535,25617.0
2021-05-21 15:30:00,182.53,182.62,182.05,182.09,90543.0,172.4441,172.5291,171.9906,172.0284,90543.0
2021-05-24 09:30:00,183.43,183.65,181.7,182.78,49280.0,173.2944,173.5022,171.66,172.6803,49280.0
2021-05-24 10:00:00,182.74,183.09,182.29,182.38,66639.0,172.6425,172.9732,172.2174,172.3024,66639.0
2021-05-24 10:30:00,182.37,182.9,182.17,182.27,40112.0,172.2929,172.7937,172.104,172.1985,40112.0
2021-05-24 11:00:00,182.28,182.46,181.96,182.4,18567.0,172.2079,172.378,171.9056,172.3213,18567.0
2021-05-24 11:30:00,182.43,182.65,182.34,182.34,12470.0,172.3496,172.5575,172.2646,172.2646,12470.0
2021-05-24 12:00:00,182.4,182.61,182.14,182.58,29992.0,172.3213,172.5197,172.0756,172.4913,29992.0
2021-05-24 12:30:00,182.59,183.01,182.59,182.78,21224.0,172.5008,172.8976,172.5008,172.6803,21224.0
2021-05-24 13:00:00,182.81,183.01,182.52,182.74,17042.0,172.7086,172.8976,172.4347,172.6425,17042.0
2021-05-24 13:30:00,182.75,182.84,182.55,182.77,17352.0,172.6519,172.737,172.463,172.6708,17352.0
2021-05-24 14:00:00,182.73,183.16,182.54,183.02,28822.0,172.633,173.0393,172.4535,172.907,28822.0
2021-05-24 14:30:00,183.01,183.09,182.52,182.74,17152.0,172.8976,172.9732,172.4347,172.6425,17152.0
2021-05-24 15:00:00,182.71,182.8,182.48,182.56,18924.0,172.6142,172.6992,172.3969,172.4724,18924.0
2021-05-24 15:30:00,182.54,182.64,182.07,182.1,83519.0,172.4535,172.548,172.0095,172.0379,83519.0
2021-05-25 09:30:00,182.1,183.39,181.84,183.06,47538.0,172.0379,173.2566,171.7922,172.9448,47538.0
2021-05-25 10:00:00,183.0,183.5,182.82,183.06,26571.0,172.8881,173.3605,172.7181,172.9448,26571.0
2021-05-25 10:30:00,183.01,183.63,182.98,183.43,29441.0,172.8976,173.4833,172.8692,173.2944,29441.0
2021-05-25 11:00:00,183.46,183.68,182.87,183.31,54057.0,173.3227,173.5306,172.7653,173.181,54057.0
2021-05-25 11:30:00,183.32,183.41,182.69,183.22,16233.0,173.1904,173.2755,172.5953,173.096,16233.0
2021-05-25 12:00:00,183.24,183.76,183.23,183.71,12297.0,173.1149,173.6061,173.1054,173.5589,12297.0
2021-05-25 12:30:00,183.69,183.96,183.61,183.69,21783.0,173.54,173.7951,173.4644,173.54,21783.0
2021-05-25 13:00:00,183.72,183.72,183.25,183.39,10185.0,173.5683,173.5683,173.1243,173.2566,10185.0
2021-05-25 13:30:00,183.36,183.38,183.04,183.29,12624.0,173.2282,173.2471,172.9259,173.1621,12624.0
2021-05-25 14:00:00,183.08,183.29,182.9,182.99,12085.0,172.9637,173.1621,172.7937,172.8787,12085.0
2021-05-25 14:30:00,182.99,183.23,182.86,182.87,14038.0,172.8787,173.1054,172.7559,172.7653,14038.0
2021-05-25 15:00:00,182.83,182.83,182.56,182.68,17942.0,172.7275,172.7275,172.4724,172.5858,17942.0
2021-05-25 15:30:00,182.65,182.9,182.28,182.54,62885.0,172.5575,172.7937,172.2079,172.4535,62885.0
2021-05-26 09:30:00,182.99,183.46,181.77,182.34,33004.0,172.8787,173.3227,171.7261,172.2646,33004.0
2021-05-26 10:00:00,182.36,182.8,182.02,182.53,36243.0,172.2835,172.6992,171.9623,172.4441,36243.0
2021-05-26 10:30:00,182.57,182.76,182.08,182.2,18748.0,172.4819,172.6614,172.019,172.1323,18748.0
2021-05-26 11:00:00,182.23,182.67,182.23,182.64,24429.0,172.1607,172.5764,172.1607,172.548,24429.0
2021-05-26 11:30:00,182.59,182.68,182.24,182.54,18226.0,172.5008,172.5858,172.1701,172.4535,18226.0
2021-05-26 12:00:00,182.61,182.83,182.47,182.58,15252.0,172.5197,172.7275,172.3874,172.4913,15252.0
2021-05-26 12:30:00,182.59,182.79,182.54,182.74,13822.0,172.5008,172.6897,172.4535,172.6425,13822.0
2021-05-26 13:00:00,182.77,183.13,182.75,182.97,39143.0,172.6708,173.0109,172.6519,172.8598,39143.0
2021-05-26 13:30:00,182.96,183.33,182.88,183.32,45307.0,172.8503,173.1999,172.7748,173.1904,45307.0
2021-05-26 14:00:00,183.32,183.65,183.25,183.41,27306.0,173.1904,173.5022,173.1243,173.2755,27306.0
2021-05-26 14:30:00,183.45,183.59,183.1,183.11,24163.0,173.3133,173.4455,172.9826,172.992,24163.0
2021-05-26 15:00:00,183.06,183.37,183.03,183.34,36918.0,172.9448,173.2377,172.9165,173.2093,36918.0
2021-05-26 15:30:00,183.36,183.6,183.1,183.48,112171.0,173.2282,173.455,172.9826,173.3416,112171.0
2021-05-27 09:30:00,185.53,185.53,183.77,185.05,42894.0,175.2783,175.2783,173.6156,174.8249,42894.0
2021-05-27 10:00:00,185.09,185.09,184.32,184.47,25701.0,174.8626,174.8626,174.1352,174.2769,25701.0
2021-05-27 10:30:00,184.43,184.96,184.25,184.74,24758.0,174.2391,174.7398,174.0691,174.532,24758.0
2021-05-27 11:00:00,184.84,184.89,184.43,184.57,21136.0,174.6265,174.6737,174.2391,174.3714,21136.0
2021-05-27 11:30:00,184.4,185.19,184.4,185.01,18182.0,174.2108,174.9571,174.2108,174.7871,18182.0
2021-05-27 12:00:00,184.97,185.62,184.96,185.48,19807.0,174.7493,175.3634,174.7398,175.2311,19807.0
2021-05-27 12:30:00,185.48,185.73,185.25,185.39,18639.0,175.2311,175.4673,175.0138,175.1461,18639.0
2021-05-27 13:00:00,185.37,185.49,185.24,185.36,11818.0,175.1272,175.2405,175.0044,175.1177,11818.0
2021-05-27 13:30:00,185.42,185.58,185.11,185.58,41355.0,175.1744,175.3256,174.8815,175.3256,41355.0
2021-05-27 14:00:00,185.59,185.8,185.42,185.76,23427.0,175.335,175.5334,175.1744,175.4956,23427.0
2021-05-27 14:30:00,185.77,186.02,185.67,185.97,29447.0,175.5051,175.7413,175.4106,175.694,29447.0
2021-05-27 15:00:00,185.96,185.99,185.68,185.75,27741.0,175.6846,175.7129,175.42,175.4862,27741.0
2021-05-27 15:30:00,185.76,186.0,185.53,185.8,182437.0,175.4956,175.7224,175.2783,175.5334,182437.0
2021-05-28 09:30:00,186.86,187.0,185.62,186.58,58872.0,176.5348,176.6671,175.3634,176.2703,58872.0
2021-05-28 10:00:00,186.6,186.6,185.71,185.74,33824.0,176.2892,176.2892,175.4484,175.4767,33824.0
2021-05-28 10:30:00,185.77,185.77,185.22,185.57,29938.0,175.5051,175.5051,174.9855,175.3161,29938.0
2021-05-28 11:00:00,185.54,186.09,185.35,185.78,22856.0,175.2878,175.8074,175.1083,175.5145,22856.0
2021-05-28 11:30:00,185.75,185.85,185.56,185.61,47296.0,175.4862,175.5806,175.3067,175.3539,47296.0
2021-05-28 12:00:00,185.55,185.77,185.49,185.59,45695.0,175.2972,175.5051,175.2405,175.335,45695.0
2021-05-28 12:30:00,185.56,185.69,185.32,185.51,19744.0,175.3067,175.4295,175.0799,175.2594,19744.0
2021-05-28 13:00:00,185.55,185.98,185.4,185.98,19442.0,175.2972,175.7035,175.1555,175.7035,19442.0
2021-05-28 13:30:00,185.96,185.99,185.65,185.72,25116.0,175.6846,175.7129,175.3917,175.4578,25116.0
2021-05-28 14:00:00,185.73,185.74,185.22,185.44,21841.0,175.4673,175.4767,174.9855,175.1933,21841.0
2021-05-28 14:30:00,185.39,185.82,185.38,185.71,17191.0,175.1461,175.5523,175.1366,175.4484,17191.0
2021-05-28 15:00:00,185.72,186.41,185.71,186.37,33267.0,175.4578,176.1097,175.4484,176.0719,33267.0
2021-05-28 15:30:00,186.38,186.82,186.32,186.51,204593.0,176.0814,176.497,176.0247,176.2042,204593.0
2021-06-01 09:30:00,188.45,189.93,188.45,189.49,86581.0,178.037,179.4352,178.037,179.0195,86581.0
2021-06-01 10:00:00,189.5,189.86,188.37,188.53,62165.0,179.029,179.3691,177.9614,178.1126,62165.0
2021-06-01 10:30:00,188.46,189.11,188.16,188.25,53915.0,178.0464,178.6605,177.763,177.848,53915.0
2021-06-01 11:00:00,188.2,188.45,187.91,188.34,25164.0,177.8008,178.037,177.5268,177.9331,25164.0
2021-06-01 11:30:00,188.34,188.34,187.83,187.96,14989.0,177.9331,177.9331,177.4512,177.5741,14989.0
2021-06-01 12:00:00,187.89,187.89,187.45,187.54,16685.0,177.5079,177.5079,177.0922,177.1773,16685.0
2021-06-01 12:30:00,187.59,187.69,186.81,186.87,9220.0,177.2245,177.319,176.4876,176.5443,9220.0
2021-06-01 13:00:00,186.9,186.9,186.24,186.31,19402.0,176.5726,176.5726,175.9491,176.0152,19402.0
2021-06-01 13:30:00,186.3,186.55,186.21,186.39,24076.0,176.0058,176.242,175.9208,176.0908,24076.0
2021-06-01 14:00:00,186.29,186.89,186.29,186.8,26930.0,175.9963,176.5632,175.9963,176.4782,26930.0
2021-06-01 14:30:00,186.76,187.14,186.61,187.09,27945.0,176.4404,176.7994,176.2987,176.7521,27945.0
2021-06-01 15:00:00,187.09,187.7,187.02,187.62,44667.0,176.7521,177.3284,176.686,177.2528,44667.0
2021-06-01 15:30:00,187.58,187.74,187.35,187.52,139979.0,177.2151,177.3662,176.9978,177.1584,139979.0
2021-06-02 09:30:00,186.71,187.66,185.29,186.35,62839.0,176.3931,177.2906,175.0516,176.053,62839.0
2021-06-02 10:00:00,186.29,186.84,186.29,186.34,19207.0,175.9963,176.5159,175.9963,176.0436,19207.0
2021-06-02 10:30:00,186.32,187.01,186.3,186.52,20604.0,176.0247,176.6766,176.0058,176.2136,20604.0
2021-06-02 11:00:00,186.52,186.77,186.28,186.38,21078.0,176.2136,176.4498,175.9869,176.0814,21078.0
2021-06-02 11:30:00,186.52,186.67,185.97,185.97,11925.0,176.2136,176.3553,175.694,175.694,11925.0
2021-06-02 12:00:00,185.94,186.08,185.15,185.22,23816.0,175.6657,175.7979,174.9193,174.9855,23816.0
2021-06-02 12:30:00,185.17,185.23,184.91,185.03,24555.0,174.9382,174.9949,174.6926,174.806,24555.0
2021-06-02 13:00:00,185.07,185.46,185.04,185.45,19992.0,174.8437,175.2122,174.8154,175.2028,19992.0
2021-06-02 13:30:00,185.4,185.93,185.35,185.91,14917.0,175.1555,175.6562,175.1083,175.6373,14917.0
2021-06-02 14:00:00,185.89,186.07,185.61,185.8,22628.0,175.6184,175.7885,175.3539,175.5334,22628.0
2021-06-02 14:30:00,185.81,185.91,185.68,185.74,21012.0,175.5429,175.6373,175.42,175.4767,21012.0
2021-06-02 15:00:00,185.69,185.77,185.13,185.13,31880.0,175.4295,175.5051,174.9004,174.9004,31880.0
2021-06-02 15:30:00,185.17,185.31,184.79,185.11,101661.0,174.9382,175.0705,174.5792,174.8815,101661.0
2021-06-03 09:30:00,183.8,184.04,181.71,181.85,40761.0,174.2027,174.4301,172.2218,172.3545,40761.0
2021-06-03 10:00:00,181.8,181.9,181.1,181.4,41205.0,172.3071,172.4019,171.6436,171.928,41205.0
2021-06-03 10:30:00,181.4,182.49,181.39,182.49,37382.0,171.928,172.9611,171.9185,172.9611,37382.0
2021-06-03 11:00:00,182.41,183.93,182.32,183.85,42153.0,172.8852,174.3259,172.7999,174.25,42153.0
2021-06-03 11:30:00,183.85,184.05,183.62,183.65,26530.0,174.25,174.4396,174.0321,174.0605,26530.0
2021-06-03 12:00:00,183.74,183.78,182.73,182.81,40664.0,174.1458,174.1837,173.1885,173.2644,40664.0
2021-06-03 12:30:00,182.78,183.22,182.78,183.09,29988.0,173.2359,173.6529,173.2359,173.5297,29988.0
2021-06-03 13:00:00,183.09,183.28,182.87,183.25,24990.0,173.5297,173.7098,173.3212,173.6814,24990.0
2021-06-03 13:30:00,183.27,183.65,183.08,183.14,22702.0,173.7003,174.0605,173.5203,173.5771,22702.0
2021-06-03 14:00:00,183.12,183.16,182.68,182.83,21373.0,173.5582,173.5961,173.1411,173.2833,21373.0
2021-06-03 14:30:00,182.82,183.2,182.79,183.1,19474.0,173.2738,173.634,173.2454,173.5392,19474.0
2021-06-03 15:00:00,183.09,183.27,183.01,183.2,24880.0,173.5297,173.7003,173.4539,173.634,24880.0
2021-06-03 15:30:00,183.21,183.5,183.08,183.39,74574.0,173.6435,173.9183,173.5203,173.8141,74574.0
2021-06-04 09:30:00,183.28,183.97,181.89,182.92,76504.0,173.7098,174.3638,172.3924,173.3686,76504.0
2021-06-04 10:00:00,182.92,183.02,182.26,182.55,22870.0,173.3686,173.4634,172.7431,173.0179,22870.0
2021-06-04 10:30:00,182.48,182.63,182.01,182.25,32470.0,172.9516,173.0938,172.5061,172.7336,32470.0
2021-06-04 11:00:00,182.28,182.43,181.35,181.42,45757.0,172.762,172.9042,171.8806,171.9469,45757.0
2021-06-04 11:30:00,181.41,181.51,181.0,181.14,52852.0,171.9375,172.0322,171.5489,171.6816,52852.0
2021-06-04 12:00:00,181.12,181.23,180.93,181.14,65571.0,171.6626,171.7669,171.4825,171.6816,65571.0
2021-06-04 12:30:00,181.13,181.24,180.69,180.91,53632.0,171.6721,171.7763,171.2551,171.4636,53632.0
2021-06-04 13:00:00,180.91,181.18,180.91,180.98,44648.0,171.4636,171.7195,171.4636,171.5299,44648.0
2021-06-04 13:30:00,180.97,181.05,180.73,180.84,42247.0,171.5204,171.5963,171.293,171.3972,42247.0
2021-06-04 14:00:00,180.85,181.05,180.84,180.97,55019.0,171.4067,171.5963,171.3972,171.5204,55019.0
2021-06-04 14:30:00,180.97,181.18,180.87,181.02,55010.0,171.5204,171.7195,171.4257,171.5678,55010.0
2021-06-04 15:00:00,181.02,181.34,181.02,181.25,45245.0,171.5678,171.8711,171.5678,171.7858,45245.0
2021-06-04 15:30:00,181.23,181.95,181.21,181.63,164646.0,171.7669,172.4493,171.7479,172.146,164646.0
2021-06-07 09:30:00,182.0,182.63,181.56,182.47,46715.0,172.4966,173.0938,172.0796,172.9421,46715.0
2021-06-07 10:00:00,182.47,182.87,181.62,181.63,79031.0,172.9421,173.3212,172.1365,172.146,79031.0
2021-06-07 10:30:00,181.66,182.0,181.38,181.65,52527.0,172.1744,172.4966,171.909,172.1649,52527.0
2021-06-07 11:00:00,181.59,181.87,181.27,181.49,42242.0,172.1081,172.3734,171.8048,172.0133,42242.0
2021-06-07 11:30:00,181.5,181.52,181.0,181.39,32009.0,172.0228,172.0417,171.5489,171.9185,32009.0
2021-06-07 12:00:00,181.38,181.63,181.27,181.51,31245.0,171.909,172.146,171.8048,172.0322,31245.0
2021-06-07 12:30:00,181.47,181.63,181.18,181.49,28404.0,171.9943,172.146,171.7195,172.0133,28404.0
2021-06-07 13:00:00,181.5,181.56,181.33,181.51,38576.0,172.0228,172.0796,171.8616,172.0322,38576.0
2021-06-07 13:30:00,181.51,181.57,181.36,181.44,40111.0,172.0322,172.0891,171.8901,171.9659,40111.0
2021-06-07 14:00:00,181.44,181.65,181.3,181.52,30953.0,171.9659,172.1649,171.8332,172.0417,30953.0
2021-06-07 14:30:00,181.5,181.84,181.45,181.83,33053.0,172.0228,172.345,171.9754,172.3355,33053.0
2021-06-07 15:00:00,181.85,182.28,181.85,182.25,48316.0,172.3545,172.762,172.3545,172.7336,48316.0
2021-06-07 15:30:00,182.25,182.57,181.97,182.07,138088.0,172.7336,173.0369,172.4682,172.563,138088.0
2021-06-08 09:30:00,182.86,182.86,181.45,181.91,49585.0,173.3117,173.3117,171.9754,172.4113,49585.0
2021-06-08 10:00:00,181.94,182.97,181.91,182.97,44485.0,172.4398,173.416,172.4113,173.416,44485.0
2021-06-08 10:30:00,182.99,183.28,182.7,183.07,24883.0,173.435,173.7098,173.1601,173.5108,24883.0
2021-06-08 11:00:00,183.07,183.31,182.36,182.46,32335.0,173.5108,173.7382,172.8379,172.9326,32335.0
2021-06-08 11:30:00,182.42,183.48,182.41,183.21,31489.0,172.8947,173.8994,172.8852,173.6435,31489.0
2021-06-08 12:00:00,183.27,183.78,183.1,183.67,23267.0,173.7003,174.1837,173.5392,174.0794,23267.0
2021-06-08 12:30:00,183.63,183.8,183.47,183.53,25165.0,174.0415,174.2027,173.8899,173.9468,25165.0
2021-06-08 13:00:00,183.53,183.92,183.53,183.62,15765.0,173.9468,174.3164,173.9468,174.0321,15765.0
2021-06-08 13:30:00,183.6,183.85,183.43,183.55,22375.0,174.0131,174.25,173.852,173.9657,22375.0
2021-06-08 14:00:00,183.53,183.71,183.37,183.69,25037.0,173.9468,174.1174,173.7951,174.0984,25037.0
2021-06-08 14:30:00,183.63,183.71,183.27,183.5,51987.0,174.0415,174.1174,173.7003,173.9183,51987.0
2021-06-08 15:00:00,183.48,184.11,183.38,184.07,78565.0,173.8994,174.4965,173.8046,174.4586,78565.0
2021-06-08 15:30:00,184.07,184.07,183.65,183.97,111584.0,174.4586,174.4586,174.0605,174.3638,111584.0
2021-06-09 09:30:00,183.25,183.77,182.05,182.21,47930.0,173.6814,174.1742,172.544,172.6957,47930.0
2021-06-09 10:00:00,182.22,182.46,181.94,182.3,32328.0,172.7052,172.9326,172.4398,172.781,32328.0
2021-06-09 10:30:00,182.34,182.41,182.0,182.26,24746.0,172.8189,172.8852,172.4966,172.7431,24746.0
2021-06-09 11:00:00,182.3,182.37,181.73,182.0,49156.0,172.781,172.8473,172.2407,172.4966,49156.0
2021-06-09 11:30:00,181.98,182.13,181.85,181.99,27241.0,172.4777,172.6199,172.3545,172.4872,27241.0
2021-06-09 12:00:00,182.01,182.04,181.81,181.92,16098.0,172.5061,172.5346,172.3166,172.4208,16098.0
2021-06-09 12:30:00,181.91,181.92,181.44,181.49,26324.0,172.4113,172.4208,171.9659,172.0133,26324.0
2021-06-09 13:00:00,181.46,181.79,181.42,181.64,28222.0,171.9848,172.2976,171.9469,172.1554,28222.0
2021-06-09 13:30:00,181.62,181.81,181.4,181.79,25523.0,172.1365,172.3166,171.928,172.2976,25523.0
2021-06-09 14:00:00,181.82,182.09,181.77,182.05,30404.0,172.326,172.5819,172.2787,172.544,30404.0
2021-06-09 14:30:00,182.02,182.5,182.01,182.43,34215.0,172.5156,172.9705,172.5061,172.9042,34215.0
2021-06-09 15:00:00,182.4,182.47,182.2,182.29,40033.0,172.8758,172.9421,172.6862,172.7715,40033.0
2021-06-09 15:30:00,182.28,182.49,182.13,182.3,148163.0,172.762,172.9611,172.6199,172.781,148163.0
2021-06-10 09:30:00,183.55,184.23,182.91,183.67,53638.0,173.9657,174.6102,173.3591,174.0794,53638.0
2021-06-10 10:00:00,183.67,183.95,182.8,183.08,47468.0,174.0794,174.3448,173.2549,173.5203,47468.0
2021-06-10 10:30:00,183.1,183.13,182.42,182.55,37540.0,173.5392,173.5676,172.8947,173.0179,37540.0
2021-06-10 11:00:00,182.56,183.42,182.56,183.42,39754.0,173.0274,173.8425,173.0274,173.8425,39754.0
2021-06-10 11:30:00,183.5,183.78,183.04,183.59,48269.0,173.9183,174.1837,173.4823,174.0036,48269.0
2021-06-10 12:00:00,183.63,184.21,183.58,183.95,28766.0,174.0415,174.5913,173.9941,174.3448,28766.0
2021-06-10 12:30:00,183.97,184.95,183.97,184.55,49183.0,174.3638,175.2926,174.3638,174.9135,49183.0
2021-06-10 13:00:00,184.55,184.58,184.11,184.24,20510.0,174.9135,174.9419,174.4965,174.6197,20510.0
2021-06-10 13:30:00,184.28,184.28,183.9,183.94,27291.0,174.6576,174.6576,174.2974,174.3353,27291.0
2021-06-10 14:00:00,184.01,184.02,183.53,183.53,37335.0,174.4017,174.4112,173.9468,173.9468,37335.0
2021-06-10 14:30:00,183.57,183.82,183.53,183.58,27471.0,173.9847,174.2216,173.9468,173.9941,27471.0
2021-06-10 15:00:00,183.55,183.97,183.43,183.83,58531.0,173.9657,174.3638,173.852,174.2311,58531.0
2021-06-10 15:30:00,183.83,184.04,183.53,183.73,122408.0,174.2311,174.4301,173.9468,174.1363,122408.0
2021-06-11 09:30:00,184.51,185.1,183.99,184.29,36136.0,174.8756,175.4348,174.3827,174.6671,36136.0
2021-06-11 10:00:00,184.27,184.54,183.85,184.11,52487.0,174.6481,174.904,174.25,174.4965,52487.0
2021-06-11 10:30:00,184.1,184.24,183.7,183.84,45472.0,174.487,174.6197,174.1079,174.2406,45472.0
2021-06-11 11:00:00,183.85,184.46,183.84,184.23,44830.0,174.25,174.8282,174.2406,174.6102,44830.0
2021-06-11 11:30:00,184.17,184.49,184.15,184.24,40737.0,174.5533,174.8566,174.5344,174.6197,40737.0
2021-06-11 12:00:00,184.24,184.32,183.56,183.56,31064.0,174.6197,174.6955,173.9752,173.9752,31064.0
2021-06-11 12:30:00,183.52,183.96,183.5,183.96,22644.0,173.9373,174.3543,173.9183,174.3543,22644.0
2021-06-11 13:00:00,184.02,184.1,183.79,183.84,29369.0,174.4112,174.487,174.1932,174.2406,29369.0
2021-06-11 13:30:00,183.87,184.13,183.87,184.06,34083.0,174.269,174.5154,174.269,174.4491,34083.0
2021-06-11 14:00:00,184.07,184.76,184.07,184.7,40483.0,174.4586,175.1125,174.4586,175.0557,40483.0
2021-06-11 14:30:00,184.71,184.78,184.58,184.75,31504.0,175.0651,175.1315,174.9419,175.1031,31504.0
2021-06-11 15:00:00,184.75,184.83,184.61,184.74,41267.0,175.1031,175.1789,174.9704,175.0936,41267.0
2021-06-11 15:30:00,184.75,185.27,184.54,185.23,122014.0,175.1031,175.5959,174.904,175.558,122014.0
2021-06-14 09:30:00,184.68,185.18,183.41,183.46,38407.0,175.0367,175.5106,173.833,173.8804,38407.0
2021-06-14 10:00:00,183.39,184.43,183.36,184.02,37947.0,173.8141,174.7998,173.7856,174.4112,37947.0
2021-06-14 10:30:00,184.06,184.59,184.06,184.23,28604.0,174.4491,174.9514,174.4491,174.6102,28604.0
2021-06-14 11:00:00,184.23,184.34,183.21,183.21,46759.0,174.6102,174.7145,173.6435,173.6435,46759.0
2021-06-14 11:30:00,183.2,183.23,182.73,182.79,29610.0,173.634,173.6624,173.1885,173.2454,29610.0
2021-06-14 12:00:00,182.81,182.83,182.0,182.27,112576.0,173.2644,173.2833,172.4966,172.7526,112576.0
2021-06-14 12:30:00,182.32,182.32,181.53,181.65,21228.0,172.7999,172.7999,172.0512,172.1649,21228.0
2021-06-14 13:00:00,181.66,181.83,181.46,181.8,22553.0,172.1744,172.3355,171.9848,172.3071,22553.0
2021-06-14 13:30:00,181.81,182.0,181.65,181.69,27120.0,172.3166,172.4966,172.1649,172.2028,27120.0
2021-06-14 14:00:00,181.72,181.99,181.54,181.97,33299.0,172.2313,172.4872,172.0607,172.4682,33299.0
2021-06-14 14:30:00,181.94,182.16,181.88,182.14,23234.0,172.4398,172.6483,172.3829,172.6293,23234.0
2021-06-14 15:00:00,182.14,182.43,181.97,182.19,39263.0,172.6293,172.9042,172.4682,172.6767,39263.0
2021-06-14 15:30:00,182.23,182.76,182.2,182.76,117389.0,172.7146,173.217,172.6862,173.217,117389.0
2021-06-15 09:30:00,183.06,184.39,182.87,183.65,51535.0,173.5013,174.7619,173.3212,174.0605,51535.0
2021-06-15 10:00:00,183.65,184.11,183.45,183.95,26095.0,174.0605,174.4965,173.8709,174.3448,26095.0
2021-06-15 10:30:00,183.78,184.05,183.63,183.96,19147.0,174.1837,174.4396,174.0415,174.3543,19147.0
2021-06-15 11:00:00,183.96,183.98,183.56,183.94,31879.0,174.3543,174.3733,173.9752,174.3353,31879.0
2021-06-15 11:30:00,183.9,184.08,183.63,183.81,42830.0,174.2974,174.468,174.0415,174.2121,42830.0
2021-06-15 12:00:00,183.86,184.41,183.81,184.37,47323.0,174.2595,174.7808,174.2121,174.7429,47323.0
2021-06-15 12:30:00,184.32,184.6,184.15,184.52,30919.0,174.6955,174.9609,174.5344,174.8851,30919.0
2021-06-15 13:00:00,184.41,184.63,184.11,184.2,25048.0,174.7808,174.9893,174.4965,174.5818,25048.0
2021-06-15 13:30:00,184.23,184.79,184.18,184.76,21320.0,174.6102,175.141,174.5628,175.1125,21320.0
2021-06-15 14:00:00,184.77,184.99,184.12,184.12,32604.0,175.122,175.3305,174.506,174.506,32604.0
2021-06-15 14:30:00,184.12,184.37,184.1,184.16,39203.0,174.506,174.7429,174.487,174.5439,39203.0
2021-06-15 15:00:00,184.19,184.35,183.88,184.06,39876.0,174.5723,174.7239,174.2785,174.4491,39876.0
2021-06-15 15:30:00,184.08,184.4,183.95,184.27,127160.0,174.468,174.7713,174.3448,174.6481,127160.0
2021-06-16 09:30:00,183.48,183.93,181.72,182.14,80800.0,173.8994,174.3259,172.2313,172.6293,80800.0
2021-06-16 10:00:00,182.11,182.69,181.97,182.51,36668.0,172.6009,173.1506,172.4682,172.98,36668.0
2021-06-16 10:30:00,182.51,183.07,182.51,182.64,31459.0,172.98,173.5108,172.98,173.1032,31459.0
2021-06-16 11:00:00,182.66,183.5,182.49,183.5,50443.0,173.1222,173.9183,172.9611,173.9183,50443.0
2021-06-16 11:30:00,183.5,183.8,183.38,183.68,34557.0,173.9183,174.2027,173.8046,174.0889,34557.0
2021-06-16 12:00:00,183.71,183.92,183.4,183.71,33250.0,174.1174,174.3164,173.8235,174.1174,33250.0
2021-06-16 12:30:00,183.66,183.79,183.03,183.33,26737.0,174.07,174.1932,173.4729,173.7572,26737.0
2021-06-16 13:00:00,183.28,183.35,182.75,182.77,18609.0,173.7098,173.7762,173.2075,173.2264,18609.0
2021-06-16 13:30:00,182.77,182.95,182.31,182.36,27862.0,173.2264,173.397,172.7905,172.8379,27862.0
2021-06-16 14:00:00,182.36,182.36,181.2,182.0,83977.0,172.8379,172.8379,171.7384,172.4966,83977.0
2021-06-16 14:30:00,182.01,182.52,181.45,182.45,33297.0,172.5061,172.9895,171.9754,172.9232,33297.0
2021-06-16 15:00:00,182.41,183.36,182.37,182.87,61519.0,172.8852,173.7856,172.8473,173.3212,61519.0
2021-06-16 15:30:00,182.85,182.96,182.28,182.37,67629.0,173.3023,173.4065,172.762,172.8473,67629.0
2021-06-17 09:30:00,182.46,183.36,181.79,181.79,54218.0,172.9326,173.7856,172.2976,172.2976,54218.0
2021-06-17 10:00:00,181.73,182.03,180.48,180.62,64208.0,172.2407,172.5251,171.056,171.1887,64208.0
2021-06-17 10:30:00,180.55,180.72,178.95,179.04,48736.0,171.1224,171.2835,169.6059,169.6912,48736.0
2021-06-17 11:00:00,179.05,179.15,178.47,178.99,49589.0,169.7007,169.7955,169.151,169.6438,49589.0
2021-06-17 11:30:00,178.96,179.07,178.15,178.24,35289.0,169.6154,169.7196,168.8477,168.933,35289.0
2021-06-17 12:00:00,178.15,178.2,176.89,177.15,38173.0,168.8477,168.8951,167.6535,167.8999,38173.0
2021-06-17 12:30:00,177.13,178.16,177.11,178.16,25678.0,167.8809,168.8572,167.862,168.8572,25678.0
2021-06-17 13:00:00,178.2,179.61,178.2,179.58,29545.0,168.8951,170.2314,168.8951,170.203,29545.0
2021-06-17 13:30:00,179.51,179.67,179.32,179.61,34898.0,170.1367,170.2883,169.9566,170.2314,34898.0
2021-06-17 14:00:00,179.6,179.71,179.09,179.25,31858.0,170.222,170.3262,169.7386,169.8902,31858.0
2021-06-17 14:30:00,179.26,179.3,178.51,178.97,37864.0,169.8997,169.9376,169.1889,169.6249,37864.0
2021-06-17 15:00:00,178.97,180.37,178.93,180.32,55810.0,169.6249,170.9518,169.587,170.9044,55810.0
2021-06-17 15:30:00,180.32,181.13,179.97,180.03,220699.0,170.9044,171.6721,170.5726,170.6295,220699.0
2021-06-18 09:30:00,177.15,178.46,176.78,177.62,195967.0,167.8999,169.1415,167.5492,168.3454,195967.0
2021-06-18 10:00:00,177.71,177.75,176.58,177.28,47365.0,168.4307,168.4686,167.3597,168.0231,47365.0
2021-06-18 10:30:00,177.24,177.52,176.14,176.38,62907.0,167.9852,168.2506,166.9426,167.1701,62907.0
2021-06-18 11:00:00,176.38,176.8,175.65,176.38,56415.0,167.1701,167.5682,166.4782,167.1701,56415.0
2021-06-18 11:30:00,176.38,177.33,176.34,177.27,47545.0,167.1701,168.0705,167.1322,168.0136,47545.0
2021-06-18 12:00:00,177.24,177.24,176.67,177.03,63250.0,167.9852,167.9852,167.445,167.7862,63250.0
2021-06-18 12:30:00,177.0,177.0,176.19,176.31,43114.0,167.7577,167.7577,166.99,167.1038,43114.0
2021-06-18 13:00:00,176.33,176.73,176.21,176.34,46067.0,167.1227,167.5018,167.009,167.1322,46067.0
2021-06-18 13:30:00,176.34,176.7,176.25,176.49,43407.0,167.1322,167.4734,167.0469,167.2744,43407.0
2021-06-18 14:00:00,176.47,176.73,176.38,176.64,41559.0,167.2554,167.5018,167.1701,167.4165,41559.0
2021-06-18 14:30:00,176.56,176.77,175.89,176.15,61952.0,167.3407,167.5397,166.7057,166.9521,61952.0
2021-06-18 15:00:00,176.14,176.27,175.72,176.03,76645.0,166.9426,167.0658,166.5446,166.8384,76645.0
2021-06-18 15:30:00,176.05,176.12,172.08,173.4,656889.0,166.8573,166.9237,163.0946,164.3457,656889.0
2021-06-21 09:30:00,175.11,178.12,174.62,177.75,82198.0,165.9664,168.8192,165.502,168.4686,82198.0
2021-06-21 10:00:00,177.78,179.15,177.66,179.06,68776.0,168.497,169.7955,168.3833,169.7102,68776.0
2021-06-21 10:30:00,179.07,179.75,178.83,179.6,92402.0,169.7196,170.3641,169.4922,170.222,92402.0
2021-06-21 11:00:00,179.66,179.66,178.79,179.22,44793.0,170.2788,170.2788,169.4543,169.8618,44793.0
2021-06-21 11:30:00,179.31,179.57,179.08,179.3,43166.0,169.9471,170.1935,169.7291,169.9376,43166.0
2021-06-21 12:00:00,179.25,179.48,179.06,179.09,35630.0,169.8902,170.1082,169.7102,169.7386,35630.0
2021-06-21 12:30:00,179.14,179.24,178.67,178.73,38027.0,169.786,169.8808,169.3405,169.3974,38027.0
2021-06-21 13:00:00,178.77,179.37,178.57,179.32,34689.0,169.4353,170.004,169.2458,169.9566,34689.0
2021-06-21 13:30:00,179.33,179.86,179.32,179.71,38554.0,169.9661,170.4684,169.9566,170.3262,38554.0
2021-06-21 14:00:00,179.74,179.79,179.07,179.15,40316.0,170.3547,170.402,169.7196,169.7955,40316.0
2021-06-21 14:30:00,179.14,179.35,178.99,179.32,34279.0,169.786,169.985,169.6438,169.9566,34279.0
2021-06-21 15:00:00,179.34,179.69,179.25,179.69,44509.0,169.9755,170.3073,169.8902,170.3073,44509.0
2021-06-21 15:30:00,179.68,179.93,179.5,179.55,171830.0,170.2978,170.5347,170.1272,170.1746,171830.0
2021-06-22 09:30:00,180.32,180.53,178.93,180.17,53221.0,170.9044,171.1034,169.587,170.7622,53221.0
2021-06-22 10:00:00,180.17,180.95,179.89,180.16,48065.0,170.7622,171.5015,170.4968,170.7527,48065.0
2021-06-22 10:30:00,180.1,180.95,179.84,180.78,55304.0,170.6959,171.5015,170.4494,171.3404,55304.0
2021-06-22 11:00:00,180.74,181.21,180.51,181.07,27876.0,171.3024,171.7479,171.0845,171.6152,27876.0
2021-06-22 11:30:00,181.06,181.08,180.51,180.71,19059.0,171.6057,171.6247,171.0845,171.274,19059.0
2021-06-22 12:00:00,180.7,180.96,180.46,180.5,21570.0,171.2645,171.511,171.0371,171.075,21570.0
2021-06-22 12:30:00,180.51,180.51,180.17,180.27,16644.0,171.0845,171.0845,170.7622,170.857,16644.0
2021-06-22 13:00:00,180.27,180.65,180.24,180.61,18703.0,170.857,171.2171,170.8285,171.1792,18703.0
2021-06-22 13:30:00,180.61,180.74,180.53,180.6,17742.0,171.1792,171.3024,171.1034,171.1698,17742.0
2021-06-22 14:00:00,180.59,180.59,180.09,180.18,20676.0,171.1603,171.1603,170.6864,170.7717,20676.0
2021-06-22 14:30:00,180.18,180.37,180.06,180.08,19131.0,170.7717,170.9518,170.6579,170.6769,19131.0
2021-06-22 15:00:00,180.06,181.06,180.0,180.99,58526.0,170.6579,171.6057,170.6011,171.5394,58526.0
2021-06-22 15:30:00,181.02,181.16,180.09,180.12,98826.0,171.5678,171.7005,170.6864,170.7148,98826.0
2021-06-23 09:30:00,180.79,180.91,179.31,179.88,65411.0,171.3498,171.4636,169.9471,170.4873,65411.0
2021-06-23 10:00:00,179.8,180.73,179.36,180.3,40354.0,170.4115,171.293,169.9945,170.8854,40354.0
2021-06-23 10:30:00,180.28,180.69,180.06,180.67,27556.0,170.8665,171.2551,170.6579,171.2361,27556.0
2021-06-23 11:00:00,180.76,180.76,179.82,180.25,29018.0,171.3214,171.3214,170.4305,170.838,29018.0
2021-06-23 11:30:00,180.28,180.37,179.87,180.06,52746.0,170.8665,170.9518,170.4779,170.6579,52746.0
2021-06-23 12:00:00,180.08,180.39,180.01,180.02,21582.0,170.6769,170.9707,170.6106,170.62,21582.0
2021-06-23 12:30:00,180.07,180.31,179.99,180.22,25173.0,170.6674,170.8949,170.5916,170.8096,25173.0
2021-06-23 13:00:00,180.22,180.48,180.22,180.43,22785.0,170.8096,171.056,170.8096,171.0086,22785.0
2021-06-23 13:30:00,180.43,180.45,180.2,180.21,21957.0,171.0086,171.0276,170.7906,170.8001,21957.0
2021-06-23 14:00:00,180.18,180.31,179.9,180.02,31704.0,170.7717,170.8949,170.5063,170.62,31704.0
2021-06-23 14:30:00,180.0,180.01,179.53,179.98,30212.0,170.6011,170.6106,170.1556,170.5821,30212.0
2021-06-23 15:00:00,179.98,180.44,179.91,180.4,33016.0,170.5821,171.0181,170.5158,170.9802,33016.0
2021-06-23 15:30:00,180.36,180.43,179.74,179.81,97169.0,170.9423,171.0086,170.3547,170.421,97169.0
2021-06-24 09:30:00,180.69,180.73,179.78,180.18,47298.0,171.2551,171.293,170.3926,170.7717,47298.0
2021-06-24 10:00:00,180.12,180.14,179.62,179.75,28107.0,170.7148,170.7338,170.2409,170.3641,28107.0
2021-06-24 10:30:00,179.74,179.95,179.22,179.43,25565.0,170.3547,170.5537,169.8618,170.0608,25565.0
2021-06-24 11:00:00,179.49,179.74,179.31,179.56,23032.0,170.1177,170.3547,169.9471,170.1841,23032.0
2021-06-24 11:30:00,179.53,179.74,179.39,179.41,20639.0,170.1556,170.3547,170.0229,170.0419,20639.0
2021-06-24 12:00:00,179.43,179.64,179.1,179.37,26038.0,170.0608,170.2599,169.7481,170.004,26038.0
2021-06-24 12:30:00,179.36,180.44,179.25,180.37,42711.0,169.9945,171.0181,169.8902,170.9518,42711.0
2021-06-24 13:00:00,180.44,180.55,179.94,180.01,37262.0,171.0181,171.1224,170.5442,170.6106,37262.0
2021-06-24 13:30:00,180.01,180.36,179.97,180.31,40601.0,170.6106,170.9423,170.5726,170.8949,40601.0
2021-06-24 14:00:00,180.35,180.38,179.91,180.17,47429.0,170.9328,170.9612,170.5158,170.7622,47429.0
2021-06-24 14:30:00,180.17,180.17,179.87,179.99,30359.0,170.7622,170.7622,170.4779,170.5916,30359.0
2021-06-24 15:00:00,179.99,180.07,179.8,179.98,35817.0,170.5916,170.6674,170.4115,170.5821,35817.0
2021-06-24 15:30:00,179.97,180.11,179.74,179.84,123069.0,170.5726,170.7053,170.3547,170.4494,123069.0
2021-06-25 09:30:00,180.04,181.43,180.04,180.96,193204.0,170.639,171.9564,170.639,171.511,193204.0
2021-06-25 10:00:00,180.99,182.25,180.89,182.11,59192.0,171.5394,172.7336,171.4446,172.6009,59192.0
2021-06-25 10:30:00,182.13,182.33,181.76,181.76,36770.0,172.6199,172.8094,172.2692,172.2692,36770.0
2021-06-25 11:00:00,181.74,182.28,181.7,182.24,31906.0,172.2502,172.762,172.2123,172.7241,31906.0
2021-06-25 11:30:00,182.26,182.26,181.88,182.05,33593.0,172.7431,172.7431,172.3829,172.544,33593.0
2021-06-25 12:00:00,182.1,182.62,182.1,182.5,40817.0,172.5914,173.0843,172.5914,172.9705,40817.0
2021-06-25 12:30:00,182.5,182.64,181.88,182.12,25712.0,172.9705,173.1032,172.3829,172.6104,25712.0
2021-06-25 13:00:00,182.08,182.38,181.96,182.21,40795.0,172.5725,172.8568,172.4587,172.6957,40795.0
2021-06-25 13:30:00,182.21,182.36,182.08,182.19,26309.0,172.6957,172.8379,172.5725,172.6767,26309.0
2021-06-25 14:00:00,182.15,182.31,181.52,181.56,119705.0,172.6388,172.7905,172.0417,172.0796,119705.0
2021-06-25 14:30:00,181.58,181.64,181.15,181.25,26475.0,172.0986,172.1554,171.691,171.7858,26475.0
2021-06-25 15:00:00,181.32,181.77,181.28,181.55,41602.0,171.8522,172.2787,171.8142,172.0701,41602.0
2021-06-25 15:30:00,181.58,181.65,177.9,180.0,492863.0,172.0986,172.1649,168.6107,170.6011,492863.0
2021-06-28 09:30:00,181.37,181.69,180.2,181.52,94154.0,171.8995,172.2028,170.7906,172.0417,94154.0
2021-06-28 10:00:00,181.55,182.5,181.08,182.13,66136.0,172.0701,172.9705,171.6247,172.6199,66136.0
2021-06-28 10:30:00,182.17,182.42,181.82,182.2,43314.0,172.6578,172.8947,172.326,172.6862,43314.0
2021-06-28 11:00:00,182.2,182.27,181.75,182.12,38238.0,172.6862,172.7526,172.2597,172.6104,38238.0
2021-06-28 11:30:00,182.06,182.79,181.95,182.74,29476.0,172.5535,173.2454,172.4493,173.198,29476.0
2021-06-28 12:00:00,182.75,183.1,182.59,182.69,26805.0,173.2075,173.5392,173.0558,173.1506,26805.0
2021-06-28 12:30:00,182.76,182.77,182.39,182.4,25086.0,173.217,173.2264,172.8663,172.8758,25086.0
2021-06-28 13:00:00,182.39,182.44,182.1,182.32,25273.0,172.8663,172.9137,172.5914,172.7999,25273.0
2021-06-28 13:30:00,182.36,182.75,182.26,182.71,26626.0,172.8379,173.2075,172.7431,173.1696,26626.0
2021-06-28 14:00:00,182.71,183.12,182.54,183.09,38411.0,173.1696,173.5582,173.0085,173.5297,38411.0
2021-06-28 14:30:00,183.09,183.18,182.81,182.81,26350.0,173.5297,173.615,173.2644,173.2644,26350.0
2021-06-28 15:00:00,182.82,183.14,182.62,182.93,53643.0,173.2738,173.5771,173.0843,173.3781,53643.0
2021-06-28 15:30:00,182.96,182.97,182.61,182.81,131480.0,173.4065,173.416,173.0748,173.2644,131480.0
2021-06-29 09:30:00,184.41,186.89,183.6,184.54,142779.0,174.7808,177.1313,174.0131,174.904,142779.0
2021-06-29 10:00:00,184.51,184.93,183.96,184.59,33969.0,174.8756,175.2737,174.3543,174.9514,33969.0
2021-06-29 10:30:00,184.64,184.89,183.92,184.65,43492.0,174.9988,175.2357,174.3164,175.0083,43492.0
2021-06-29 11:00:00,184.58,184.65,184.1,184.5,23725.0,174.9419,175.0083,174.487,174.8661,23725.0
2021-06-29 11:30:00,184.35,184.4,183.8,183.94,17727.0,174.7239,174.7713,174.2027,174.3353,17727.0
2021-06-29 12:00:00,183.89,184.04,183.83,183.88,18149.0,174.288,174.4301,174.2311,174.2785,18149.0
2021-06-29 12:30:00,183.91,184.11,183.61,183.65,19874.0,174.3069,174.4965,174.0226,174.0605,19874.0
2021-06-29 13:00:00,183.72,183.76,183.42,183.57,18964.0,174.1268,174.1647,173.8425,173.9847,18964.0
2021-06-29 13:30:00,183.57,183.62,183.38,183.56,19962.0,173.9847,174.0321,173.8046,173.9752,19962.0
2021-06-29 14:00:00,183.6,183.86,183.38,183.38,25848.0,174.0131,174.2595,173.8046,173.8046,25848.0
2021-06-29 14:30:00,183.38,183.38,182.96,183.05,27123.0,173.8046,173.8046,173.4065,173.4918,27123.0
2021-06-29 15:00:00,183.0,183.46,182.97,183.3,33723.0,173.4444,173.8804,173.416,173.7288,33723.0
2021-06-29 15:30:00,183.36,183.36,182.63,182.82,164133.0,173.7856,173.7856,173.0938,173.2738,164133.0
2021-06-30 09:30:00,182.37,184.32,181.83,183.76,92755.0,172.8473,174.6955,172.3355,174.1647,92755.0
2021-06-30 10:00:00,183.76,184.66,183.76,184.1,35570.0,174.1647,175.0178,174.1647,174.487,35570.0
2021-06-30 10:30:00,184.08,184.57,184.03,184.23,32300.0,174.468,174.9325,174.4206,174.6102,32300.0
2021-06-30 11:00:00,184.31,184.32,183.77,183.83,49344.0,174.686,174.6955,174.1742,174.2311,49344.0
2021-06-30 11:30:00,183.85,183.97,183.62,183.64,20130.0,174.25,174.3638,174.0321,174.051,20130.0
2021-06-30 12:00:00,183.63,184.26,183.49,184.07,22038.0,174.0415,174.6386,173.9088,174.4586,22038.0
2021-06-30 12:30:00,184.12,184.25,183.82,183.89,21207.0,174.506,174.6292,174.2216,174.288,21207.0
2021-06-30 13:00:00,183.87,183.87,183.48,183.71,15819.0,174.269,174.269,173.8994,174.1174,15819.0
2021-06-30 13:30:00,183.7,183.84,183.38,183.8,29321.0,174.1079,174.2406,173.8046,174.2027,29321.0
2021-06-30 14:00:00,183.8,184.15,183.69,184.14,31538.0,174.2027,174.5344,174.0984,174.5249,31538.0
2021-06-30 14:30:00,184.14,184.2,183.94,184.1,31839.0,174.5249,174.5818,174.3353,174.487,31839.0
2021-06-30 15:00:00,184.09,184.37,183.98,184.32,37430.0,174.4775,174.7429,174.3733,174.6955,37430.0
2021-06-30 15:30:00,184.28,184.58,184.11,184.12,145622.0,174.6576,174.9419,174.4965,174.506,145622.0
2021-07-01 09:30:00,185.25,185.95,184.45,185.03,51098.0,175.5769,176.2404,174.8187,175.3684,51098.0
2021-07-01 10:00:00,184.96,185.72,184.79,184.94,43987.0,175.3021,176.0224,175.141,175.2831,43987.0
2021-07-01 10:30:00,184.95,185.3,184.9,184.9,45195.0,175.2926,175.6243,175.2452,175.2452,45195.0
2021-07-01 11:00:00,184.99,185.36,184.78,185.36,43565.0,175.3305,175.6812,175.1315,175.6812,43565.0
2021-07-01 11:30:00,185.34,185.43,184.98,184.99,25046.0,175.6622,175.7475,175.321,175.3305,25046.0
2021-07-01 12:00:00,185.0,185.24,184.96,185.09,17931.0,175.34,175.5675,175.3021,175.4253,17931.0
2021-07-01 12:30:00,185.12,185.35,185.08,185.31,25008.0,175.4537,175.6717,175.4158,175.6338,25008.0
2021-07-01 13:00:00,185.29,185.55,185.27,185.33,60858.0,175.6149,175.8613,175.5959,175.6528,60858.0
2021-07-01 13:30:00,185.35,185.71,185.23,185.61,30315.0,175.6717,176.0129,175.558,175.9181,30315.0
2021-07-01 14:00:00,185.61,185.63,185.36,185.63,23699.0,175.9181,175.9371,175.6812,175.9371,23699.0
2021-07-01 14:30:00,185.63,185.91,185.58,185.91,36392.0,175.9371,176.2025,175.8897,176.2025,36392.0
2021-07-01 15:00:00,185.93,186.38,185.8,186.3,82849.0,176.2214,176.6479,176.0982,176.5721,82849.0
2021-07-01 15:30:00,186.34,186.34,185.95,186.26,96021.0,176.61,176.61,176.2404,176.5342,96021.0
2021-07-02 09:30:00,185.97,187.4,185.78,186.98,46599.0,176.2594,177.6147,176.0793,177.2166,46599.0
2021-07-02 10:00:00,187.09,187.68,186.94,187.12,32870.0,177.3209,177.8801,177.1787,177.3493,32870.0
2021-07-02 10:30:00,187.17,187.32,186.95,187.32,20352.0,177.3967,177.5389,177.1882,177.5389,20352.0
2021-07-02 11:00:00,187.3,187.41,186.96,187.41,38903.0,177.5199,177.6242,177.1977,177.6242,38903.0
2021-07-02 11:30:00,187.4,187.42,186.62,186.79,19424.0,177.6147,177.6336,176.8754,177.0365,19424.0
2021-07-02 12:00:00,186.85,186.96,186.24,186.32,27203.0,177.0934,177.1977,176.5153,176.5911,27203.0
2021-07-02 12:30:00,186.31,187.09,186.09,186.97,27330.0,176.5816,177.3209,176.3731,177.2071,27330.0
2021-07-02 13:00:00,186.95,187.17,186.88,187.02,15644.0,177.1882,177.3967,177.1218,177.2545,15644.0
2021-07-02 13:30:00,187.03,187.25,186.93,187.25,12289.0,177.264,177.4725,177.1692,177.4725,12289.0
2021-07-02 14:00:00,187.26,187.52,187.23,187.36,16654.0,177.482,177.7284,177.4536,177.5768,16654.0
2021-07-02 14:30:00,187.37,187.46,187.13,187.13,15839.0,177.5862,177.6715,177.3588,177.3588,15839.0
2021-07-02 15:00:00,187.16,187.44,187.15,187.34,22996.0,177.3872,177.6526,177.3777,177.5578,22996.0
2021-07-02 15:30:00,187.32,187.72,187.19,187.31,83500.0,177.5389,177.918,177.4156,177.5294,83500.0
2021-07-06 09:30:00,188.41,188.41,185.34,185.4,70567.0,178.5719,178.5719,175.6622,175.7191,70567.0
2021-07-06 10:00:00,185.42,185.53,183.77,184.03,48005.0,175.7381,175.8423,174.1742,174.4206,48005.0
2021-07-06 10:30:00,184.03,184.16,183.49,183.75,52607.0,174.4206,174.5439,173.9088,174.1553,52607.0
2021-07-06 11:00:00,183.75,183.8,183.21,183.71,51813.0,174.1553,174.2027,173.6435,174.1174,51813.0
2021-07-06 11:30:00,183.68,184.11,183.58,183.64,73058.0,174.0889,174.4965,173.9941,174.051,73058.0
2021-07-06 12:00:00,183.61,184.04,183.36,183.82,78207.0,174.0226,174.4301,173.7856,174.2216,78207.0
2021-07-06 12:30:00,183.79,183.79,183.01,183.25,71290.0,174.1932,174.1932,173.4539,173.6814,71290.0
2021-07-06 13:00:00,183.23,183.6,183.2,183.42,39468.0,173.6624,174.0131,173.634,173.8425,39468.0
2021-07-06 13:30:00,183.41,183.88,183.38,183.74,34169.0,173.833,174.2785,173.8046,174.1458,34169.0
2021-07-06 14:00:00,183.77,184.04,183.5,184.04,33514.0,174.1742,174.4301,173.9183,174.4301,33514.0
2021-07-06 14:30:00,183.99,184.13,183.82,183.9,58366.0,174.3827,174.5154,174.2216,174.2974,58366.0
2021-07-06 15:00:00,183.92,184.69,183.89,184.52,53591.0,174.3164,175.0462,174.288,174.8851,53591.0
2021-07-06 15:30:00,184.54,185.09,184.24,184.98,112849.0,174.904,175.4253,174.6197,175.321,112849.0
2021-07-07 09:30:00,184.63,187.0,184.63,186.84,52178.0,174.9893,177.2356,174.9893,177.0839,52178.0
2021-07-07 10:00:00,186.88,187.26,186.8,187.01,52551.0,177.1218,177.482,177.046,177.245,52551.0
2021-07-07 10:30:00,187.08,187.52,186.79,187.21,32516.0,177.3114,177.7284,177.0365,177.4346,32516.0
2021-07-07 11:00:00,187.3,188.36,187.23,188.31,60610.0,177.5199,178.5246,177.4536,178.4772,60610.0
2021-07-07 11:30:00,188.37,188.5,187.76,188.11,30463.0,178.534,178.6572,177.9559,178.2876,30463.0
2021-07-07 12:00:00,188.03,188.46,188.02,188.25,21269.0,178.2118,178.6193,178.2023,178.4203,21269.0
2021-07-07 12:30:00,188.28,188.55,187.87,188.21,27441.0,178.4487,178.7046,178.0601,178.3824,27441.0
2021-07-07 13:00:00,188.17,188.38,188.15,188.26,20588.0,178.3445,178.5435,178.3255,178.4298,20588.0
2021-07-07 13:30:00,188.26,188.93,188.23,188.68,25099.0,178.4298,179.0648,178.4013,178.8278,25099.0
2021-07-07 14:00:00,188.68,189.1,188.36,188.39,42017.0,178.8278,179.2259,178.5246,178.553,42017.0
2021-07-07 14:30:00,188.29,189.04,188.29,188.99,18415.0,178.4582,179.169,178.4582,179.1217,18415.0
2021-07-07 15:00:00,189.05,189.44,189.01,189.36,39558.0,179.1785,179.5482,179.1406,179.4723,39558.0
2021-07-07 15:30:00,189.34,189.75,189.18,189.67,97595.0,179.4534,179.842,179.3017,179.7662,97595.0
2021-07-08 09:30:00,186.5,187.48,185.71,186.91,64450.0,176.7617,177.6905,176.0129,177.1503,64450.0
2021-07-08 10:00:00,186.96,187.04,186.16,187.0,52396.0,177.1977,177.2735,176.4394,177.2356,52396.0
2021-07-08 10:30:00,187.0,187.81,186.86,187.18,57467.0,177.2356,178.0033,177.1029,177.4062,57467.0
2021-07-08 11:00:00,187.24,188.26,187.17,188.14,52575.0,177.463,178.4298,177.3967,178.316,52575.0
2021-07-08 11:30:00,188.15,188.47,188.02,188.42,40128.0,178.3255,178.6288,178.2023,178.5814,40128.0
2021-07-08 12:00:00,188.44,188.47,188.02,188.2,29573.0,178.6004,178.6288,178.2023,178.3729,29573.0
2021-07-08 12:30:00,188.21,188.67,188.16,188.37,29381.0,178.3824,178.8184,178.335,178.534,29381.0
2021-07-08 13:00:00,188.38,188.38,187.59,187.93,27609.0,178.5435,178.5435,177.7948,178.117,27609.0
2021-07-08 13:30:00,187.93,188.02,187.5,187.61,41432.0,178.117,178.2023,177.7095,177.8137,41432.0
2021-07-08 14:00:00,187.61,187.7,186.63,186.75,48260.0,177.8137,177.899,176.8849,176.9986,48260.0
2021-07-08 14:30:00,186.71,187.16,186.63,187.07,58819.0,176.9607,177.3872,176.8849,177.3019,58819.0
2021-07-08 15:00:00,187.08,187.27,186.74,187.02,45833.0,177.3114,177.4915,176.9891,177.2545,45833.0
2021-07-08 15:30:00,187.06,187.26,186.51,187.26,130975.0,177.2924,177.482,176.7712,177.482,130975.0
2021-07-09 09:30:00,189.13,190.76,188.93,190.33,46374.0,179.2543,180.7992,179.0648,180.3917,46374.0
2021-07-09 10:00:00,190.35,190.66,189.94,190.13,54827.0,180.4106,180.7045,180.0221,180.2021,54827.0
2021-07-09 10:30:00,190.3,190.43,189.42,189.46,48809.0,180.3633,180.4865,179.5292,179.5671,48809.0
2021-07-09 11:00:00,189.5,190.4,189.45,190.36,41688.0,179.605,180.458,179.5576,180.4201,41688.0
2021-07-09 11:30:00,190.38,190.98,190.03,190.19,43697.0,180.4391,181.0077,180.1074,180.259,43697.0
2021-07-09 12:00:00,190.23,190.35,189.74,189.77,27309.0,180.2969,180.4106,179.8325,179.8609,27309.0
2021-07-09 12:30:00,189.73,190.02,189.63,189.96,25871.0,179.823,180.0979,179.7282,180.041,25871.0
2021-07-09 13:00:00,190.0,190.08,189.74,189.98,23526.0,180.0789,180.1547,179.8325,180.06,23526.0
2021-07-09 13:30:00,189.98,190.17,189.82,189.98,38986.0,180.06,180.24,179.9083,180.06,38986.0
2021-07-09 14:00:00,189.95,190.07,189.84,189.96,25662.0,180.0315,180.1453,179.9273,180.041,25662.0
2021-07-09 14:30:00,189.93,190.34,189.87,190.28,26274.0,180.0126,180.4012,179.9557,180.3443,26274.0
2021-07-09 15:00:00,190.25,190.48,190.23,190.39,46206.0,180.3159,180.5339,180.2969,180.4486,46206.0
2021-07-09 15:30:00,190.41,190.59,190.08,190.3,187832.0,180.4675,180.6381,180.1547,180.3633,187832.0
2021-07-12 09:30:00,190.28,191.2,189.28,191.2,65408.0,180.3443,181.2163,179.3965,181.2163,65408.0
2021-07-12 10:00:00,191.27,191.69,191.03,191.62,53689.0,181.2826,181.6807,181.0551,181.6143,53689.0
2021-07-12 10:30:00,191.74,192.14,191.41,191.63,43129.0,181.7281,182.1072,181.4153,181.6238,43129.0
2021-07-12 11:00:00,191.68,191.71,191.2,191.39,41221.0,181.6712,181.6996,181.2163,181.3963,41221.0
2021-07-12 11:30:00,191.29,191.87,191.14,191.87,22355.0,181.3016,181.8513,181.1594,181.8513,22355.0
2021-07-12 12:00:00,191.89,192.16,191.79,191.88,20386.0,181.8702,182.1261,181.7755,181.8608,20386.0
2021-07-12 12:30:00,191.92,192.33,191.83,192.26,22297.0,181.8987,182.2873,181.8134,182.2209,22297.0
2021-07-12 13:00:00,192.28,192.28,191.95,192.12,21907.0,182.2399,182.2399,181.9271,182.0882,21907.0
2021-07-12 13:30:00,192.08,192.37,192.02,192.31,26711.0,182.0503,182.3252,181.9934,182.2683,26711.0
2021-07-12 14:00:00,192.35,192.48,192.06,192.46,30783.0,182.3062,182.4294,182.0314,182.4105,30783.0
2021-07-12 14:30:00,192.46,192.71,192.33,192.62,30580.0,182.4105,182.6474,182.2873,182.5621,30580.0
2021-07-12 15:00:00,192.6,192.98,192.59,192.95,41758.0,182.5432,182.9033,182.5337,182.8749,41758.0
2021-07-12 15:30:00,192.96,193.25,192.74,192.87,123478.0,182.8844,183.1592,182.6758,182.7991,123478.0
2021-07-13 09:30:00,192.22,192.6,191.73,191.86,26490.0,182.183,182.5432,181.7186,181.8418,26490.0
2021-07-13 10:00:00,191.85,192.76,191.49,191.82,48383.0,181.8323,182.6948,181.4911,181.8039,48383.0
2021-07-13 10:30:00,191.84,192.05,191.62,191.95,26043.0,181.8228,182.0219,181.6143,181.9271,26043.0
2021-07-13 11:00:00,191.93,192.27,191.7,191.87,26427.0,181.9081,182.2304,181.6902,181.8513,26427.0
2021-07-13 11:30:00,191.83,192.02,191.13,191.82,144711.0,181.8134,181.9934,181.1499,181.8039,144711.0
2021-07-13 12:00:00,191.96,192.01,191.61,191.77,12519.0,181.9366,181.984,181.6049,181.7565,12519.0
2021-07-13 12:30:00,191.82,191.82,191.16,191.46,17481.0,181.8039,181.8039,181.1783,181.4627,17481.0
2021-07-13 13:00:00,191.45,191.66,191.25,191.57,17693.0,181.4532,181.6522,181.2636,181.5669,17693.0
2021-07-13 13:30:00,191.53,191.59,191.19,191.5,20442.0,181.529,181.5859,181.2068,181.5006,20442.0
2021-07-13 14:00:00,191.48,191.57,191.15,191.4,30093.0,181.4816,181.5669,181.1689,181.4058,30093.0
2021-07-13 14:30:00,191.35,191.37,191.01,191.29,24531.0,181.3584,181.3774,181.0362,181.3016,24531.0
2021-07-13 15:00:00,191.27,191.45,190.73,190.82,43100.0,181.2826,181.4532,180.7708,180.8561,43100.0
2021-07-13 15:30:00,190.85,191.34,190.74,191.19,112704.0,180.8845,181.3489,180.7803,181.2068,112704.0
2021-07-14 09:30:00,192.06,192.87,191.67,192.17,59833.0,182.0314,182.7991,181.6617,182.1356,59833.0
2021-07-14 10:00:00,192.26,193.23,191.83,192.14,45529.0,182.2209,183.1403,181.8134,182.1072,45529.0
2021-07-14 10:30:00,192.12,192.83,192.02,192.67,43720.0,182.0882,182.7611,181.9934,182.6095,43720.0
2021-07-14 11:00:00,192.64,192.72,192.05,192.1,37396.0,182.5811,182.6569,182.0219,182.0693,37396.0
2021-07-14 11:30:00,192.14,192.43,191.67,191.93,34358.0,182.1072,182.382,181.6617,181.9081,34358.0
2021-07-14 12:00:00,192.0,192.3,191.73,191.89,34905.0,181.9745,182.2588,181.7186,181.8702,34905.0
2021-07-14 12:30:00,191.87,192.01,191.5,191.66,29795.0,181.8513,181.984,181.5006,181.6522,29795.0
2021-07-14 13:00:00,191.69,191.69,190.52,191.33,46158.0,181.6807,181.6807,180.5718,181.3395,46158.0
2021-07-14 13:30:00,191.29,191.76,191.26,191.53,28019.0,181.3016,181.747,181.2731,181.529,28019.0
2021-07-14 14:00:00,191.5,191.79,191.19,191.68,30840.0,181.5006,181.7755,181.2068,181.6712,30840.0
2021-07-14 14:30:00,191.72,191.81,191.1,191.2,31954.0,181.7091,181.7944,181.1215,181.2163,31954.0
2021-07-14 15:00:00,191.21,191.43,190.99,191.08,32763.0,181.2257,181.4342,181.0172,181.1025,32763.0
2021-07-14 15:30:00,191.05,191.29,190.75,190.99,121586.0,181.0741,181.3016,180.7898,181.0172,121586.0
2021-07-15 09:30:00,189.91,191.84,189.91,191.75,55700.0,179.9936,181.8228,179.9936,181.7375,55700.0
2021-07-15 10:00:00,191.74,192.29,191.33,191.78,62453.0,181.7281,182.2493,181.3395,181.766,62453.0
2021-07-15 10:30:00,191.82,192.29,191.77,192.28,31303.0,181.8039,182.2493,181.7565,182.2399,31303.0
2021-07-15 11:00:00,192.23,192.23,191.47,191.66,26369.0,182.1925,182.1925,181.4722,181.6522,26369.0
2021-07-15 11:30:00,191.64,192.15,191.62,191.95,24137.0,181.6333,182.1167,181.6143,181.9271,24137.0
2021-07-15 12:00:00,191.94,192.05,191.09,191.31,27281.0,181.9176,182.0219,181.112,181.3205,27281.0
2021-07-15 12:30:00,191.36,191.7,191.32,191.32,18305.0,181.3679,181.6902,181.33,181.33,18305.0
2021-07-15 13:00:00,191.3,191.51,190.9,191.14,16818.0,181.311,181.5101,180.9319,181.1594,16818.0
2021-07-15 13:30:00,191.13,191.14,190.66,190.84,28385.0,181.1499,181.1594,180.7045,180.8751,28385.0
2021-07-15 14:00:00,190.91,191.85,190.84,191.85,28773.0,180.9414,181.8323,180.8751,181.8323,28773.0
2021-07-15 14:30:00,191.83,191.98,191.46,191.67,54982.0,181.8134,181.9555,181.4627,181.6617,54982.0
2021-07-15 15:00:00,191.62,192.26,191.49,192.26,70094.0,181.6143,182.2209,181.4911,182.2209,70094.0
2021-07-15 15:30:00,192.24,192.49,191.97,192.2,97200.0,182.202,182.4389,181.9461,182.164,97200.0
2021-07-16 09:30:00,193.38,193.67,191.89,192.5,70903.0,183.2824,183.5573,181.8702,182.4484,70903.0
2021-07-16 10:00:00,192.44,192.9,192.1,192.15,30942.0,182.3915,182.8275,182.0693,182.1167,30942.0
2021-07-16 10:30:00,191.98,192.56,191.89,192.23,40648.0,181.9555,182.5052,181.8702,182.1925,40648.0
2021-07-16 11:00:00,192.21,192.42,191.91,192.11,40072.0,182.1735,182.3726,181.8892,182.0787,40072.0
2021-07-16 11:30:00,192.1,192.72,192.1,192.71,53051.0,182.0693,182.6569,182.0693,182.6474,53051.0
2021-07-16 12:00:00,192.71,193.09,192.64,192.91,40756.0,182.6474,183.0076,182.5811,182.837,40756.0
2021-07-16 12:30:00,192.91,193.13,192.77,192.86,27068.0,182.837,183.0455,182.7043,182.7896,27068.0
2021-07-16 13:00:00,192.81,193.07,192.77,192.89,26810.0,182.7422,182.9886,182.7043,182.818,26810.0
2021-07-16 13:30:00,192.88,193.09,192.81,193.01,45247.0,182.8085,183.0076,182.7422,182.9317,45247.0
2021-07-16 14:00:00,192.99,192.99,192.66,192.67,35192.0,182.9128,182.9128,182.6,182.6095,35192.0
2021-07-16 14:30:00,192.63,192.84,192.43,192.79,40850.0,182.5716,182.7706,182.382,182.7232,40850.0
2021-07-16 15:00:00,192.78,192.78,192.35,192.44,47155.0,182.7138,182.7138,182.3062,182.3915,47155.0
2021-07-16 15:30:00,192.42,192.55,191.76,192.13,185337.0,182.3726,182.4958,181.747,182.0977,185337.0
2021-07-19 09:30:00,189.28,190.53,188.97,189.26,69670.0,179.3965,180.5812,179.1027,179.3776,69670.0
2021-07-19 10:00:00,189.11,189.97,188.18,188.67,90519.0,179.2354,180.0505,178.354,178.8184,90519.0
2021-07-19 10:30:00,188.76,189.77,188.61,189.08,38589.0,178.9037,179.8609,178.7615,179.207,38589.0
2021-07-19 11:00:00,189.04,190.2,188.68,189.39,47253.0,179.169,180.2685,178.8278,179.5008,47253.0
2021-07-19 11:30:00,189.39,190.4,189.26,190.27,31457.0,179.5008,180.458,179.3776,180.3348,31457.0
2021-07-19 12:00:00,190.22,190.22,189.3,189.3,42793.0,180.2874,180.2874,179.4155,179.4155,42793.0
2021-07-19 12:30:00,189.27,189.49,188.94,189.49,30469.0,179.387,179.5955,179.0743,179.5955,30469.0
2021-07-19 13:00:00,189.46,189.94,189.29,189.46,25328.0,179.5671,180.0221,179.406,179.5671,25328.0
2021-07-19 13:30:00,189.43,189.45,188.47,188.51,52097.0,179.5387,179.5576,178.6288,178.6667,52097.0
2021-07-19 14:00:00,188.53,188.99,188.5,188.87,36556.0,178.6857,179.1217,178.6572,179.0079,36556.0
2021-07-19 14:30:00,188.86,188.88,188.07,188.41,40451.0,178.9984,179.0174,178.2497,178.5719,40451.0
2021-07-19 15:00:00,188.36,188.91,188.22,188.8,31670.0,178.5246,179.0458,178.3919,178.9416,31670.0
2021-07-19 15:30:00,188.78,189.71,188.57,189.65,111169.0,178.9226,179.8041,178.7236,179.7472,111169.0
2021-07-20 09:30:00,189.93,192.83,189.67,192.83,51334.0,180.0126,182.7611,179.7662,182.7611,51334.0
2021-07-20 10:00:00,192.77,194.5,192.62,194.17,58717.0,182.7043,184.3439,182.5621,184.0312,58717.0
2021-07-20 10:30:00,194.22,194.87,193.86,194.66,40575.0,184.0786,184.6946,183.7374,184.4956,40575.0
2021-07-20 11:00:00,194.77,195.18,194.33,194.38,38034.0,184.5998,184.9884,184.1828,184.2302,38034.0
2021-07-20 11:30:00,194.37,195.29,194.17,195.29,31051.0,184.2207,185.0927,184.0312,185.0927,31051.0
2021-07-20 12:00:00,195.31,196.11,195.13,196.07,26051.0,185.1117,185.8699,184.941,185.832,26051.0
2021-07-20 12:30:00,196.09,196.68,196.09,196.67,31315.0,185.8509,186.4101,185.8509,186.4006,31315.0
2021-07-20 13:00:00,196.67,196.75,196.05,196.43,39577.0,186.4006,186.4765,185.813,186.1732,39577.0
2021-07-20 13:30:00,196.44,196.76,196.17,196.42,45077.0,186.1826,186.4859,185.9267,186.1637,45077.0
2021-07-20 14:00:00,196.44,196.92,196.42,196.68,41163.0,186.1826,186.6376,186.1637,186.4101,41163.0
2021-07-20 14:30:00,196.7,196.96,196.6,196.73,67134.0,186.4291,186.6755,186.3343,186.4575,67134.0
2021-07-20 15:00:00,196.73,197.43,196.55,196.96,93175.0,186.4575,187.121,186.2869,186.6755,93175.0
2021-07-20 15:30:00,196.93,196.93,196.26,196.53,192000.0,186.6471,186.6471,186.012,186.2679,192000.0
2021-07-21 09:30:00,197.5,198.5,197.13,198.34,34168.0,187.1873,188.1351,186.8366,187.9834,34168.0
2021-07-21 10:00:00,198.37,198.56,197.58,197.58,30727.0,188.0119,188.1919,187.2631,187.2631,30727.0
2021-07-21 10:30:00,197.56,198.06,197.48,197.81,24674.0,187.2442,187.7181,187.1683,187.4811,24674.0
2021-07-21 11:00:00,197.83,198.26,197.57,198.14,24836.0,187.5001,187.9076,187.2536,187.7939,24836.0
2021-07-21 11:30:00,198.16,198.95,198.08,198.78,25047.0,187.8128,188.5616,187.737,188.4005,25047.0
2021-07-21 12:00:00,198.81,198.84,198.17,198.32,32418.0,188.4289,188.4573,187.8223,187.9645,32418.0
2021-07-21 12:30:00,198.37,198.6,198.08,198.13,19427.0,188.0119,188.2299,187.737,187.7844,19427.0
2021-07-21 13:00:00,198.16,198.29,198.02,198.23,17174.0,187.8128,187.936,187.6801,187.8792,17174.0
2021-07-21 13:30:00,198.26,198.46,198.24,198.33,19320.0,187.9076,188.0972,187.8887,187.974,19320.0
2021-07-21 14:00:00,198.37,198.66,198.28,198.62,18936.0,188.0119,188.2867,187.9266,188.2488,18936.0
2021-07-21 14:30:00,198.64,198.64,198.34,198.6,19003.0,188.2678,188.2678,187.9834,188.2299,19003.0
2021-07-21 15:00:00,198.56,198.56,198.1,198.34,33964.0,188.1919,188.1919,187.756,187.9834,33964.0
2021-07-21 15:30:00,198.34,198.87,198.19,198.65,108442.0,187.9834,188.4858,187.8413,188.2772,108442.0
2021-07-22 09:30:00,199.68,199.95,198.0,198.58,51149.0,189.2535,189.5094,187.6612,188.2109,51149.0
2021-07-22 10:00:00,198.67,199.51,197.74,197.84,47157.0,188.2962,189.0923,187.4148,187.5095,47157.0
2021-07-22 10:30:00,197.86,198.09,197.64,197.96,51567.0,187.5285,187.7465,187.32,187.6233,51567.0
2021-07-22 11:00:00,197.92,198.12,197.59,198.05,27099.0,187.5854,187.7749,187.2726,187.7086,27099.0
2021-07-22 11:30:00,198.06,198.12,197.54,197.82,18956.0,187.7181,187.7749,187.2252,187.4906,18956.0
2021-07-22 12:00:00,197.84,198.06,197.56,198.04,16772.0,187.5095,187.7181,187.2442,187.6991,16772.0
2021-07-22 12:30:00,198.02,198.08,197.75,197.9,16425.0,187.6801,187.737,187.4242,187.5664,16425.0
2021-07-22 13:00:00,197.92,198.06,197.85,197.91,18727.0,187.5854,187.7181,187.519,187.5759,18727.0
2021-07-22 13:30:00,197.97,198.44,197.94,198.35,38758.0,187.6328,188.0782,187.6043,187.9929,38758.0
2021-07-22 14:00:00,198.34,198.78,198.29,198.52,32451.0,187.9834,188.4005,187.936,188.154,32451.0
2021-07-22 14:30:00,198.53,199.14,198.52,199.14,30034.0,188.1635,188.7417,188.154,188.7417,30034.0
2021-07-22 15:00:00,199.06,199.19,198.65,198.69,42865.0,188.6658,188.7891,188.2772,188.3152,42865.0
2021-07-22 15:30:00,198.69,198.91,198.61,198.71,69788.0,188.3152,188.5237,188.2393,188.3341,69788.0
2021-07-23 09:30:00,200.0,201.72,199.67,200.82,63550.0,189.5568,191.1869,189.244,190.3339,63550.0
2021-07-23 10:00:00,200.7,202.08,200.69,201.48,69312.0,190.2202,191.5281,190.2107,190.9595,69312.0
2021-07-23 10:30:00,201.53,201.78,201.34,201.74,25399.0,191.0069,191.2438,190.8268,191.2059,25399.0
2021-07-23 11:00:00,201.78,202.21,201.71,201.87,33068.0,191.2438,191.6514,191.1775,191.3291,33068.0
2021-07-23 11:30:00,201.91,201.97,200.87,200.91,27559.0,191.367,191.4239,190.3813,190.4192,27559.0
2021-07-23 12:00:00,200.92,201.08,200.53,200.68,30361.0,190.4287,190.5804,190.0591,190.2012,30361.0
2021-07-23 12:30:00,200.68,200.79,200.41,200.68,16191.0,190.2012,190.3055,189.9453,190.2012,16191.0
2021-07-23 13:00:00,200.75,201.19,200.73,200.99,8944.0,190.2676,190.6846,190.2486,190.4951,8944.0
2021-07-23 13:30:00,200.98,201.02,200.61,200.66,12324.0,190.4856,190.5235,190.1349,190.1823,12324.0
2021-07-23 14:00:00,200.66,201.28,200.56,201.28,58479.0,190.1823,190.7699,190.0875,190.7699,58479.0
2021-07-23 14:30:00,201.22,201.23,200.65,200.77,37074.0,190.7131,190.7225,190.1728,190.2866,37074.0
2021-07-23 15:00:00,200.78,200.98,200.6,200.93,41982.0,190.296,190.4856,190.1254,190.4382,41982.0
2021-07-23 15:30:00,201.0,201.78,201.0,201.51,63578.0,190.5045,191.2438,190.5045,190.9879,63578.0
2021-07-26 09:30:00,200.9,201.47,199.84,200.01,49558.0,190.4098,190.95,189.4051,189.5662,49558.0
2021-07-26 10:00:00,200.01,200.01,198.91,199.23,89125.0,189.5662,189.5662,188.5237,188.827,89125.0
2021-07-26 10:30:00,199.27,199.83,198.68,199.5,45575.0,188.8649,189.3956,188.3057,189.0829,45575.0
2021-07-26 11:00:00,199.46,200.39,199.25,200.36,37429.0,189.045,189.9264,188.8459,189.898,37429.0
2021-07-26 11:30:00,200.36,200.68,199.84,200.0,19306.0,189.898,190.2012,189.4051,189.5568,19306.0
2021-07-26 12:00:00,200.0,200.03,199.71,199.86,15303.0,189.5568,189.5852,189.2819,189.4241,15303.0
2021-07-26 12:30:00,199.89,199.96,199.44,199.58,17855.0,189.4525,189.5188,189.026,189.1587,17855.0
2021-07-26 13:00:00,199.61,200.05,199.57,199.63,14540.0,189.1871,189.6041,189.1492,189.2061,14540.0
2021-07-26 13:30:00,199.56,200.02,199.33,199.95,12276.0,189.1397,189.5757,188.9217,189.5094,12276.0
2021-07-26 14:00:00,199.96,200.28,199.96,200.06,13231.0,189.5188,189.8221,189.5188,189.6136,13231.0
2021-07-26 14:30:00,200.06,200.16,199.73,199.84,25489.0,189.6136,189.7084,189.3009,189.4051,25489.0
2021-07-26 15:00:00,199.93,200.0,199.76,199.97,18539.0,189.4904,189.5568,189.3293,189.5283,18539.0
2021-07-26 15:30:00,200.03,200.03,199.61,199.72,90289.0,189.5852,189.5852,189.1871,189.2914,90289.0
2021-07-27 09:30:00,198.61,200.31,198.26,200.3,89237.0,188.2393,189.8506,187.9076,189.8411,89237.0
2021-07-27 10:00:00,200.29,200.58,199.74,200.43,65662.0,189.8316,190.1065,189.3103,189.9643,65662.0
2021-07-27 10:30:00,200.39,201.97,200.39,201.69,51695.0,189.9264,191.4239,189.9264,191.1585,51695.0
2021-07-27 11:00:00,201.66,201.9,201.01,201.24,21333.0,191.1301,191.3575,190.514,190.732,21333.0
2021-07-27 11:30:00,201.22,201.28,200.29,200.39,74879.0,190.7131,190.7699,189.8316,189.9264,74879.0
2021-07-27 12:00:00,200.36,200.74,199.81,200.38,42065.0,189.898,190.2581,189.3767,189.9169,42065.0
2021-07-27 12:30:00,200.38,200.81,200.0,200.67,19614.0,189.9169,190.3245,189.5568,190.1918,19614.0
2021-07-27 13:00:00,200.77,200.92,200.33,200.34,20453.0,190.2866,190.4287,189.8695,189.879,20453.0
2021-07-27 13:30:00,200.38,200.64,200.07,200.24,23877.0,189.9169,190.1633,189.6231,189.7842,23877.0
2021-07-27 14:00:00,200.22,200.52,200.08,200.34,23751.0,189.7653,190.0496,189.6326,189.879,23751.0
2021-07-27 14:30:00,200.35,200.51,200.13,200.2,18173.0,189.8885,190.0401,189.68,189.7463,18173.0
2021-07-27 15:00:00,200.2,200.51,200.2,200.4,23864.0,189.7463,190.0401,189.7463,189.9359,23864.0
2021-07-27 15:30:00,200.45,200.81,200.26,200.75,102308.0,189.9833,190.3245,189.8032,190.2676,102308.0
2021-07-28 09:30:00,200.71,201.86,199.96,199.96,69567.0,190.2297,191.3196,189.5188,189.5188,69567.0
2021-07-28 10:00:00,199.96,200.07,199.12,199.37,45201.0,189.5188,189.6231,188.7227,188.9597,45201.0
2021-07-28 10:30:00,199.45,200.05,199.31,199.71,54268.0,189.0355,189.6041,188.9028,189.2819,54268.0
2021-07-28 11:00:00,199.71,199.94,199.34,199.74,53569.0,189.2819,189.4999,188.9312,189.3103,53569.0
2021-07-28 11:30:00,199.83,200.62,199.49,200.47,32945.0,189.3956,190.1444,189.0734,190.0022,32945.0
2021-07-28 12:00:00,200.49,200.87,199.33,199.37,40263.0,190.0212,190.3813,188.9217,188.9597,40263.0
2021-07-28 12:30:00,199.41,199.77,199.0,199.17,89218.0,188.9976,189.3388,188.609,188.7701,89218.0
2021-07-28 13:00:00,199.19,199.19,198.69,198.73,46311.0,188.7891,188.7891,188.3152,188.3531,46311.0
2021-07-28 13:30:00,198.71,199.0,198.66,198.92,21360.0,188.3341,188.609,188.2867,188.5332,21360.0
2021-07-28 14:00:00,198.84,199.61,198.38,199.28,118081.0,188.4573,189.1871,188.0213,188.8744,118081.0
2021-07-28 14:30:00,199.28,199.47,198.87,199.07,73779.0,188.8744,189.0544,188.4858,188.6753,73779.0
2021-07-28 15:00:00,199.1,199.27,198.81,198.93,48337.0,188.7038,188.8649,188.4289,188.5426,48337.0
2021-07-28 15:30:00,198.98,199.17,198.2,198.26,149287.0,188.59,188.7701,187.8507,187.9076,149287.0
2021-07-29 09:30:00,200.11,201.05,199.02,199.66,63517.0,189.661,190.5519,188.6279,189.2345,63517.0
2021-07-29 10:00:00,199.6,200.97,199.6,200.55,51404.0,189.1776,190.4761,189.1776,190.078,51404.0
2021-07-29 10:30:00,200.58,201.13,200.49,200.96,59694.0,190.1065,190.6278,190.0212,190.4666,59694.0
2021-07-29 11:00:00,200.96,201.15,200.56,200.58,75895.0,190.4666,190.6467,190.0875,190.1065,75895.0
2021-07-29 11:30:00,200.56,201.26,200.53,201.14,51693.0,190.0875,190.751,190.0591,190.6372,51693.0
2021-07-29 12:00:00,201.18,201.41,200.65,201.26,173120.0,190.6751,190.8931,190.1728,190.751,173120.0
2021-07-29 12:30:00,201.26,201.62,201.03,201.12,100270.0,190.751,191.0922,190.533,190.6183,100270.0
2021-07-29 13:00:00,201.04,201.41,200.96,201.36,32166.0,190.5425,190.8931,190.4666,190.8457,32166.0
2021-07-29 13:30:00,201.31,201.73,201.26,201.62,39496.0,190.7984,191.1964,190.751,191.0922,39496.0
2021-07-29 14:00:00,201.61,201.75,201.41,201.72,58662.0,191.0827,191.2154,190.8931,191.1869,58662.0
2021-07-29 14:30:00,201.72,202.34,201.55,202.31,25211.0,191.1869,191.7746,191.0258,191.7461,25211.0
2021-07-29 15:00:00,202.31,202.9,202.23,202.83,29903.0,191.7461,192.3053,191.6703,192.239,29903.0
2021-07-29 15:30:00,202.83,202.97,202.55,202.56,83657.0,192.239,192.3717,191.9736,191.9831,83657.0
2021-07-30 09:30:00,201.62,202.07,200.35,201.75,65885.0,191.0922,191.5187,189.8885,191.2154,65885.0
2021-07-30 10:00:00,201.77,203.64,201.74,202.9,55710.0,191.2343,193.0067,191.2059,192.3053,55710.0
2021-07-30 10:30:00,202.91,203.49,202.57,202.57,48276.0,192.3148,192.8645,191.9926,191.9926,48276.0
2021-07-30 11:00:00,202.57,203.16,202.29,202.78,45418.0,191.9926,192.5518,191.7272,192.1916,45418.0
2021-07-30 11:30:00,202.75,203.01,202.42,202.62,33856.0,192.1632,192.4096,191.8504,192.04,33856.0
2021-07-30 12:00:00,202.47,203.41,202.45,203.41,23942.0,191.8978,192.7887,191.8788,192.7887,23942.0
2021-07-30 12:30:00,203.38,203.55,203.15,203.26,27577.0,192.7603,192.9214,192.5423,192.6465,27577.0
2021-07-30 13:00:00,203.29,203.3,202.99,203.22,33821.0,192.675,192.6844,192.3906,192.6086,33821.0
2021-07-30 13:30:00,203.23,203.41,203.14,203.25,45611.0,192.6181,192.7887,192.5328,192.6371,45611.0
2021-07-30 14:00:00,203.25,203.37,202.87,202.89,27487.0,192.6371,192.7508,192.2769,192.2959,27487.0
2021-07-30 14:30:00,202.89,203.37,202.8,203.18,34248.0,192.2959,192.7508,192.2106,192.5707,34248.0
2021-07-30 15:00:00,203.22,203.67,203.22,203.6,34097.0,192.6086,193.0351,192.6086,192.9688,34097.0
2021-07-30 15:30:00,203.6,203.76,203.35,203.52,109984.0,192.9688,193.1204,192.7318,192.893,109984.0
2021-08-02 09:30:00,204.0,205.88,203.71,203.9,99828.0,193.3479,195.1297,193.073,193.2531,99828.0
2021-08-02 10:00:00,203.76,204.21,203.33,203.69,40710.0,193.1204,193.5469,192.7129,193.0541,40710.0
2021-08-02 10:30:00,203.69,203.76,203.0,203.08,29859.0,193.0541,193.1204,192.4001,192.4759,29859.0
2021-08-02 11:00:00,203.03,203.53,202.69,203.49,44323.0,192.4285,192.9024,192.1063,192.8645,44323.0
2021-08-02 11:30:00,203.46,203.6,201.91,201.96,28803.0,192.8361,192.9688,191.367,191.4144,28803.0
2021-08-02 12:00:00,201.89,202.27,201.58,201.73,33027.0,191.3481,191.7082,191.0543,191.1964,33027.0
2021-08-02 12:30:00,201.76,202.5,201.68,202.0,25801.0,191.2249,191.9262,191.149,191.4523,25801.0
2021-08-02 13:00:00,202.05,202.23,201.76,202.01,22401.0,191.4997,191.6703,191.2249,191.4618,22401.0
2021-08-02 13:30:00,202.06,202.1,201.54,202.01,35198.0,191.5092,191.5471,191.0163,191.4618,35198.0
2021-08-02 14:00:00,202.0,202.28,201.63,201.69,35552.0,191.4523,191.7177,191.1016,191.1585,35552.0
2021-08-02 14:30:00,201.65,202.08,201.65,201.89,53099.0,191.1206,191.5281,191.1206,191.3481,53099.0
2021-08-02 15:00:00,201.86,201.86,201.47,201.67,55779.0,191.3196,191.3196,190.95,191.1396,55779.0
2021-08-02 15:30:00,201.63,201.68,201.06,201.16,145377.0,191.1016,191.149,190.5614,190.6562,145377.0
2021-08-03 09:30:00,202.46,202.82,201.23,202.34,33412.0,191.8883,192.2295,190.7225,191.7746,33412.0
2021-08-03 10:00:00,202.26,204.37,202.26,204.3,24499.0,191.6987,193.6986,191.6987,193.6322,24499.0
2021-08-03 10:30:00,204.33,204.87,204.12,204.13,27825.0,193.6607,194.1725,193.4616,193.4711,27825.0
2021-08-03 11:00:00,204.33,204.58,203.9,204.38,22266.0,193.6607,193.8976,193.2531,193.708,22266.0
2021-08-03 11:30:00,204.4,205.46,204.3,205.17,21524.0,193.727,194.7317,193.6322,194.4568,21524.0
2021-08-03 12:00:00,205.1,205.3,204.27,204.54,24334.0,194.3905,194.58,193.6038,193.8597,24334.0
2021-08-03 12:30:00,204.51,204.96,204.46,204.55,34743.0,193.8313,194.2578,193.7839,193.8692,34743.0
2021-08-03 13:00:00,204.6,205.31,204.6,205.13,60544.0,193.9166,194.5895,193.9166,194.4189,60544.0
2021-08-03 13:30:00,205.06,205.44,204.93,205.11,37002.0,194.3525,194.7127,194.2293,194.3999,37002.0
2021-08-03 14:00:00,205.15,205.96,204.97,205.87,49912.0,194.4378,195.2055,194.2672,195.1202,49912.0
2021-08-03 14:30:00,205.87,206.28,205.82,206.25,55466.0,195.1202,195.5088,195.0729,195.4804,55466.0
2021-08-03 15:00:00,206.26,206.79,206.26,206.47,74385.0,195.4899,195.9922,195.4899,195.6889,74385.0
2021-08-03 15:30:00,206.42,207.06,206.4,206.67,248641.0,195.6415,196.2481,195.6226,195.8785,248641.0
2021-08-04 09:30:00,200.0,201.01,197.76,200.2,132650.0,189.5568,190.514,187.4337,189.7463,132650.0
2021-08-04 10:00:00,200.17,202.65,200.09,200.49,113650.0,189.7179,192.0684,189.6421,190.0212,113650.0
2021-08-04 10:30:00,200.29,200.46,199.05,199.06,90642.0,189.8316,189.9927,188.6564,188.6658,90642.0
2021-08-04 11:00:00,199.12,200.02,197.79,197.94,53320.0,188.7227,189.5757,187.4622,187.6043,53320.0
2021-08-04 11:30:00,197.98,198.84,197.79,198.63,28764.0,187.6422,188.4573,187.4622,188.2583,28764.0
2021-08-04 12:00:00,198.65,199.8,198.47,199.31,44357.0,188.2772,189.3672,188.1066,188.9028,44357.0
2021-08-04 12:30:00,199.29,200.12,199.28,200.12,23702.0,188.8838,189.6705,188.8744,189.6705,23702.0
2021-08-04 13:00:00,200.07,201.07,200.07,200.4,32896.0,189.6231,190.5709,189.6231,189.9359,32896.0
2021-08-04 13:30:00,200.37,201.23,200.21,200.96,48367.0,189.9074,190.7225,189.7558,190.4666,48367.0
2021-08-04 14:00:00,201.0,201.56,200.88,201.36,32803.0,190.5045,191.0353,190.3908,190.8457,32803.0
2021-08-04 14:30:00,201.31,201.67,200.72,200.93,39302.0,190.7984,191.1396,190.2392,190.4382,39302.0
2021-08-04 15:00:00,200.94,201.53,200.91,201.12,60227.0,190.4477,191.0069,190.4192,190.6183,60227.0
2021-08-04 15:30:00,201.16,201.22,200.18,200.23,142838.0,190.6562,190.7131,189.7274,189.7747,142838.0
2021-08-05 09:30:00,201.3,202.16,199.38,199.67,99377.0,190.7889,191.604,188.9691,189.244,99377.0
2021-08-05 10:00:00,199.67,199.72,196.12,196.46,149049.0,189.244,189.2914,185.8794,186.2016,149049.0
2021-08-05 10:30:00,196.44,196.9,195.8,196.76,70859.0,186.1826,186.6186,185.5761,186.4859,70859.0
2021-08-05 11:00:00,196.68,197.66,196.36,197.31,43443.0,186.4101,187.3389,186.1068,187.0072,43443.0
2021-08-05 11:30:00,197.23,197.26,195.62,195.66,50564.0,186.9314,186.9598,185.4055,185.4434,50564.0
2021-08-05 12:00:00,195.7,196.28,195.4,195.86,47277.0,185.4813,186.031,185.197,185.6329,47277.0
2021-08-05 12:30:00,195.89,196.07,195.23,195.55,32738.0,185.6614,185.832,185.0358,185.3391,32738.0
2021-08-05 13:00:00,195.54,196.68,195.44,196.4,29735.0,185.3296,186.4101,185.2349,186.1447,29735.0
2021-08-05 13:30:00,196.41,197.07,195.59,195.96,114417.0,186.1542,186.7798,185.377,185.7277,114417.0
2021-08-05 14:00:00,195.97,196.09,195.66,195.7,47717.0,185.7372,185.8509,185.4434,185.4813,47717.0
2021-08-05 14:30:00,195.7,195.85,195.5,195.66,36421.0,185.4813,185.6235,185.2917,185.4434,36421.0
2021-08-05 15:00:00,195.64,196.07,195.42,195.51,61672.0,185.4244,185.832,185.2159,185.3012,61672.0
2021-08-05 15:30:00,195.52,195.82,195.11,195.43,134276.0,185.3107,185.595,184.9221,185.2254,134276.0
2021-08-06 09:30:00,196.35,196.88,194.71,196.44,80791.0,186.0973,186.5997,184.543,186.1826,80791.0
2021-08-06 10:00:00,196.48,197.92,196.48,197.65,37887.0,186.2206,187.5854,186.2206,187.3295,37887.0
2021-08-06 10:30:00,197.71,197.78,196.79,196.79,21123.0,187.3863,187.4527,186.5144,186.5144,21123.0
2021-08-06 11:00:00,196.81,197.67,196.77,197.19,25835.0,186.5333,187.3484,186.4954,186.8935,25835.0
2021-08-06 11:30:00,197.12,197.12,196.53,196.81,23014.0,186.8271,186.8271,186.2679,186.5333,23014.0
2021-08-06 12:00:00,196.81,196.87,196.47,196.52,16613.0,186.5333,186.5902,186.2111,186.2585,16613.0
2021-08-06 12:30:00,196.47,197.12,196.47,197.08,16204.0,186.2111,186.8271,186.2111,186.7892,16204.0
2021-08-06 13:00:00,197.01,197.02,196.62,196.81,17975.0,186.7229,186.7324,186.3532,186.5333,17975.0
2021-08-06 13:30:00,196.81,196.92,196.37,196.49,26308.0,186.5333,186.6376,186.1163,186.23,26308.0
2021-08-06 14:00:00,196.51,196.97,196.33,196.77,30964.0,186.249,186.685,186.0784,186.4954,30964.0
2021-08-06 14:30:00,196.81,196.84,196.43,196.49,21162.0,186.5333,186.5618,186.1732,186.23,21162.0
2021-08-06 15:00:00,196.49,196.6,196.38,196.43,20521.0,186.23,186.3343,186.1258,186.1732,20521.0
2021-08-06 15:30:00,196.48,197.02,196.27,197.0,136850.0,186.2206,186.7324,186.0215,186.7134,136850.0
2021-08-09 09:30:00,192.99,193.92,192.18,193.46,149069.0,182.9128,183.7942,182.1451,183.3583,149069.0
2021-08-09 10:00:00,193.46,194.49,193.31,194.22,70940.0,183.3583,184.3345,183.2161,184.0786,70940.0
2021-08-09 10:30:00,194.06,194.39,193.68,194.02,151632.0,183.9269,184.2397,183.5668,183.889,151632.0
2021-08-09 11:00:00,194.02,194.22,193.72,194.03,78638.0,183.889,184.0786,183.6047,183.8985,78638.0
2021-08-09 11:30:00,193.99,195.04,193.97,194.98,31903.0,183.8606,184.8557,183.8416,184.7989,31903.0
2021-08-09 12:00:00,194.99,195.01,194.43,194.99,34070.0,184.8084,184.8273,184.2776,184.8084,34070.0
2021-08-09 12:30:00,194.99,194.99,194.43,194.49,46170.0,184.8084,184.8084,184.2776,184.3345,46170.0
2021-08-09 13:00:00,194.51,194.68,193.98,194.08,40394.0,184.3534,184.5145,183.8511,183.9459,40394.0
2021-08-09 13:30:00,194.08,194.57,193.89,194.44,40585.0,183.9459,184.4103,183.7658,184.2871,40585.0
2021-08-09 14:00:00,194.51,194.93,193.95,194.48,100864.0,184.3534,184.7515,183.8227,184.325,100864.0
2021-08-09 14:30:00,194.48,194.51,193.83,193.86,78831.0,184.325,184.3534,183.7089,183.7374,78831.0
2021-08-09 15:00:00,193.84,194.03,193.15,193.58,187093.0,183.7184,183.8985,183.0644,183.472,187093.0
2021-08-09 15:30:00,193.56,193.9,193.19,193.9,283045.0,183.453,183.7753,183.1023,183.7753,283045.0
2021-08-10 09:30:00,193.67,193.9,192.5,192.69,80925.0,183.5573,183.7753,182.4484,182.6285,80925.0
2021-08-10 10:00:00,192.63,193.1,192.4,192.61,104778.0,182.5716,183.017,182.3536,182.5526,104778.0
2021-08-10 10:30:00,192.68,193.14,192.35,192.84,75885.0,182.619,183.055,182.3062,182.7706,75885.0
2021-08-10 11:00:00,192.86,193.4,192.66,193.4,84358.0,182.7896,183.3014,182.6,183.3014,84358.0
2021-08-10 11:30:00,193.48,193.53,192.29,192.46,64947.0,183.3772,183.4246,182.2493,182.4105,64947.0
2021-08-10 12:00:00,192.5,192.51,191.07,191.58,83208.0,182.4484,182.4579,181.093,181.5764,83208.0
2021-08-10 12:30:00,191.6,191.88,191.12,191.86,112806.0,181.5954,181.8608,181.1404,181.8418,112806.0
2021-08-10 13:00:00,191.86,191.94,191.46,191.89,56712.0,181.8418,181.9176,181.4627,181.8702,56712.0
2021-08-10 13:30:00,191.88,192.13,191.43,191.79,57108.0,181.8608,182.0977,181.4342,181.7755,57108.0
2021-08-10 14:00:00,191.76,192.04,191.59,191.97,49669.0,181.747,182.0124,181.5859,181.9461,49669.0
2021-08-10 14:30:00,191.94,192.25,191.93,192.08,40693.0,181.9176,182.2114,181.9081,182.0503,40693.0
2021-08-10 15:00:00,191.97,192.15,191.7,192.15,42551.0,181.9461,182.1167,181.6902,182.1167,42551.0
2021-08-10 15:30:00,192.13,192.32,191.84,192.22,152435.0,182.0977,182.2778,181.8228,182.183,152435.0
2021-08-11 09:30:00,193.51,193.98,192.66,193.4,62626.0,183.4056,183.8511,182.6,183.3014,62626.0
2021-08-11 10:00:00,193.42,193.51,192.28,193.0,87839.0,183.3203,183.4056,182.2399,182.9223,87839.0
2021-08-11 10:30:00,192.96,193.18,192.64,193.12,40035.0,182.8844,183.0929,182.5811,183.036,40035.0
2021-08-11 11:00:00,193.05,193.78,192.69,192.69,48456.0,182.9697,183.6615,182.6285,182.6285,48456.0
2021-08-11 11:30:00,192.66,192.76,192.08,192.12,26135.0,182.6,182.6948,182.0503,182.0882,26135.0
2021-08-11 12:00:00,192.16,192.36,192.09,192.15,27577.0,182.1261,182.3157,182.0598,182.1167,27577.0
2021-08-11 12:30:00,192.2,192.5,191.89,192.48,23394.0,182.164,182.4484,181.8702,182.4294,23394.0
2021-08-11 13:00:00,192.46,192.74,192.12,192.2,22853.0,182.4105,182.6758,182.0882,182.164,22853.0
2021-08-11 13:30:00,192.2,192.71,192.14,192.68,41050.0,182.164,182.6474,182.1072,182.619,41050.0
2021-08-11 14:00:00,192.64,192.66,192.06,192.18,27681.0,182.5811,182.6,182.0314,182.1451,27681.0
2021-08-11 14:30:00,192.15,192.83,192.15,192.83,33750.0,182.1167,182.7611,182.1167,182.7611,33750.0
2021-08-11 15:00:00,192.79,193.17,192.79,193.0,48676.0,182.7232,183.0834,182.7232,182.9223,48676.0
2021-08-11 15:30:00,193.0,193.32,192.67,193.32,149775.0,182.9223,183.2256,182.6095,183.2256,149775.0
2021-08-12 09:30:00,193.8,194.15,193.07,193.52,57479.0,183.6805,184.0122,182.9886,183.4151,57479.0
2021-08-12 10:00:00,193.52,193.81,193.21,193.57,39279.0,183.4151,183.69,183.1213,183.4625,39279.0
2021-08-12 10:30:00,193.57,193.92,193.1,193.27,28031.0,183.4625,183.7942,183.017,183.1782,28031.0
2021-08-12 11:00:00,193.32,193.32,192.43,192.47,21467.0,183.2256,183.2256,182.382,182.4199,21467.0
2021-08-12 11:30:00,192.46,192.65,191.8,191.8,28438.0,182.4105,182.5905,181.7849,181.7849,28438.0
2021-08-12 12:00:00,191.8,192.58,191.79,192.27,44497.0,181.7849,182.5242,181.7755,182.2304,44497.0
2021-08-12 12:30:00,192.35,192.56,192.14,192.34,26341.0,182.3062,182.5052,182.1072,182.2967,26341.0
2021-08-12 13:00:00,192.37,192.37,192.07,192.14,25258.0,182.3252,182.3252,182.0408,182.1072,25258.0
2021-08-12 13:30:00,192.12,192.16,191.7,191.7,27258.0,182.0882,182.1261,181.6902,181.6902,27258.0
2021-08-12 14:00:00,191.73,191.89,191.23,191.28,58589.0,181.7186,181.8702,181.2447,181.2921,58589.0
2021-08-12 14:30:00,191.25,191.58,190.94,191.52,54421.0,181.2636,181.5764,180.9698,181.5196,54421.0
2021-08-12 15:00:00,191.51,192.02,191.48,191.73,50455.0,181.5101,181.9934,181.4816,181.7186,50455.0
2021-08-12 15:30:00,191.74,192.11,191.67,191.81,97950.0,181.7281,182.0787,181.6617,181.7944,97950.0
2021-08-13 09:30:00,192.0,192.4,190.88,191.0,43141.0,181.9745,182.3536,180.913,181.0267,43141.0
2021-08-13 10:00:00,190.97,191.04,190.21,190.42,32554.0,180.9983,181.0646,180.278,180.477,32554.0
2021-08-13 10:30:00,190.44,190.74,190.1,190.74,27984.0,180.4959,180.7803,180.1737,180.7803,27984.0
2021-08-13 11:00:00,190.92,191.16,190.75,190.88,20409.0,180.9509,181.1783,180.7898,180.913,20409.0
2021-08-13 11:30:00,190.87,191.03,190.69,190.87,17081.0,180.9035,181.0551,180.7329,180.9035,17081.0
2021-08-13 12:00:00,190.91,191.1,190.75,190.92,29988.0,180.9414,181.1215,180.7898,180.9509,29988.0
2021-08-13 12:30:00,191.0,191.31,190.62,190.63,24470.0,181.0267,181.3205,180.6665,180.676,24470.0
2021-08-13 13:00:00,190.63,190.64,190.07,190.19,21205.0,180.676,180.6855,180.1453,180.259,21205.0
2021-08-13 13:30:00,190.23,190.69,190.09,190.67,30143.0,180.2969,180.7329,180.1642,180.7139,30143.0
2021-08-13 14:00:00,190.68,190.86,190.52,190.79,27776.0,180.7234,180.894,180.5718,180.8277,27776.0
2021-08-13 14:30:00,190.71,190.71,190.33,190.49,25311.0,180.7518,180.7518,180.3917,180.5433,25311.0
2021-08-13 15:00:00,190.57,191.11,190.51,191.01,36548.0,180.6192,181.131,180.5623,181.0362,36548.0
2021-08-13 15:30:00,190.99,191.37,190.98,191.14,112232.0,181.0172,181.3774,181.0077,181.1594,112232.0
2021-08-16 09:30:00,190.73,191.59,189.83,191.54,38027.0,180.7708,181.5859,179.9178,181.5385,38027.0
2021-08-16 10:00:00,191.52,193.42,191.4,193.42,45221.0,181.5196,183.3203,181.4058,183.3203,45221.0
2021-08-16 10:30:00,193.5,193.73,192.23,192.43,35917.0,183.3962,183.6142,182.1925,182.382,35917.0
2021-08-16 11:00:00,192.43,193.18,192.41,193.17,31412.0,182.382,183.0929,182.3631,183.0834,31412.0
2021-08-16 11:30:00,193.11,193.61,193.11,193.22,27169.0,183.0265,183.5004,183.0265,183.1308,27169.0
2021-08-16 12:00:00,193.17,193.7,193.07,193.56,23901.0,183.0834,183.5857,182.9886,183.453,23901.0
2021-08-16 12:30:00,193.57,194.41,193.43,194.36,33003.0,183.4625,184.2586,183.3298,184.2113,33003.0
2021-08-16 13:00:00,194.36,194.82,194.21,194.41,70342.0,184.2113,184.6472,184.0691,184.2586,70342.0
2021-08-16 13:30:00,194.44,194.44,193.82,193.95,26914.0,184.2871,184.2871,183.6995,183.8227,26914.0
2021-08-16 14:00:00,194.0,194.35,194.0,194.28,27562.0,183.8701,184.2018,183.8701,184.1354,27562.0
2021-08-16 14:30:00,194.26,194.62,194.01,194.44,26062.0,184.1165,184.4577,183.8795,184.2871,26062.0
2021-08-16 15:00:00,194.39,194.73,194.33,194.49,33373.0,184.2397,184.5619,184.1828,184.3345,33373.0
2021-08-16 15:30:00,194.45,195.26,194.45,195.2,123694.0,184.2966,185.0643,184.2966,185.0074,123694.0
2021-08-17 09:30:00,193.61,193.95,192.28,192.31,76373.0,183.5004,183.8227,182.2399,182.2683,76373.0
2021-08-17 10:00:00,192.37,192.55,191.42,192.5,28122.0,182.3252,182.4958,181.4248,182.4484,28122.0
2021-08-17 10:30:00,192.57,192.57,191.44,191.73,19423.0,182.5147,182.5147,181.4437,181.7186,19423.0
2021-08-17 11:00:00,191.67,191.96,191.45,191.94,125088.0,181.6617,181.9366,181.4532,181.9176,125088.0
2021-08-17 11:30:00,191.88,192.34,191.65,192.09,12134.0,181.8608,182.2967,181.6428,182.0598,12134.0
2021-08-17 12:00:00,192.11,192.71,191.92,192.5,18117.0,182.0787,182.6474,181.8987,182.4484,18117.0
2021-08-17 12:30:00,192.46,192.59,191.13,191.13,26857.0,182.4105,182.5337,181.1499,181.1499,26857.0
2021-08-17 13:00:00,191.09,191.63,191.09,191.57,13340.0,181.112,181.6238,181.112,181.5669,13340.0
2021-08-17 13:30:00,191.59,191.9,191.17,191.84,14560.0,181.5859,181.8797,181.1878,181.8228,14560.0
2021-08-17 14:00:00,191.85,192.43,191.85,192.14,21583.0,181.8323,182.382,181.8323,182.1072,21583.0
2021-08-17 14:30:00,192.1,192.64,191.87,192.64,18146.0,182.0693,182.5811,181.8513,182.5811,18146.0
2021-08-17 15:00:00,192.61,192.84,192.47,192.75,25219.0,182.5526,182.7706,182.4199,182.6853,25219.0
2021-08-17 15:30:00,192.72,193.8,192.69,193.78,101678.0,182.6569,183.6805,182.6285,183.6615,101678.0
2021-08-18 09:30:00,192.73,194.11,192.73,193.88,30522.0,182.6664,183.9743,182.6664,183.7563,30522.0
2021-08-18 10:00:00,193.81,194.46,193.58,194.27,35524.0,183.69,184.306,183.472,184.126,35524.0
2021-08-18 10:30:00,194.31,194.67,193.17,193.53,39798.0,184.1639,184.5051,183.0834,183.4246,39798.0
2021-08-18 11:00:00,193.49,193.52,192.85,193.0,25109.0,183.3867,183.4151,182.7801,182.9223,25109.0
2021-08-18 11:30:00,193.02,193.31,192.52,192.59,21790.0,182.9412,183.2161,182.4673,182.5337,21790.0
2021-08-18 12:00:00,192.58,193.27,192.4,192.43,98780.0,182.5242,183.1782,182.3536,182.382,98780.0
2021-08-18 12:30:00,192.43,192.7,192.27,192.49,24869.0,182.382,182.6379,182.2304,182.4389,24869.0
2021-08-18 13:00:00,192.49,192.71,192.31,192.36,14768.0,182.4389,182.6474,182.2683,182.3157,14768.0
2021-08-18 13:30:00,192.43,193.26,192.41,193.1,27210.0,182.382,183.1687,182.3631,183.017,27210.0
2021-08-18 14:00:00,193.09,193.54,192.52,193.2,32225.0,183.0076,183.4341,182.4673,183.1118,32225.0
2021-08-18 14:30:00,193.25,193.52,192.94,193.39,26591.0,183.1592,183.4151,182.8654,183.2919,26591.0
2021-08-18 15:00:00,193.37,193.54,192.83,192.89,45487.0,183.273,183.4341,182.7611,182.818,45487.0
2021-08-18 15:30:00,192.84,193.21,192.3,192.32,220386.0,182.7706,183.1213,182.2588,182.2778,220386.0
2021-08-19 09:30:00,190.3,194.5,189.75,193.62,94449.0,180.3633,184.3439,179.842,183.5099,94449.0
2021-08-19 10:00:00,193.48,193.83,192.76,193.5,24275.0,183.3772,183.7089,182.6948,183.3962,24275.0
2021-08-19 10:30:00,193.36,193.51,192.25,193.51,30598.0,183.2635,183.4056,182.2114,183.4056,30598.0
2021-08-19 11:00:00,193.4,193.8,193.16,193.23,29079.0,183.3014,183.6805,183.0739,183.1403,29079.0
2021-08-19 11:30:00,193.28,195.22,193.25,195.05,18336.0,183.1876,185.0264,183.1592,184.8652,18336.0
2021-08-19 12:00:00,195.13,195.27,193.7,193.8,23962.0,184.941,185.0737,183.5857,183.6805,23962.0
2021-08-19 12:30:00,193.82,193.94,193.47,193.64,19515.0,183.6995,183.8132,183.3677,183.5289,19515.0
2021-08-19 13:00:00,193.64,193.79,193.1,193.11,18615.0,183.5289,183.671,183.017,183.0265,18615.0
2021-08-19 13:30:00,193.16,193.71,192.97,193.2,21438.0,183.0739,183.5952,182.8938,183.1118,21438.0
2021-08-19 14:00:00,193.19,193.74,193.17,193.35,24409.0,183.1023,183.6236,183.0834,183.254,24409.0
2021-08-19 14:30:00,193.17,194.23,192.89,194.17,20459.0,183.0834,184.088,182.818,184.0312,20459.0
2021-08-19 15:00:00,194.21,194.36,193.85,194.32,32516.0,184.0691,184.2113,183.7279,184.1733,32516.0
2021-08-19 15:30:00,194.31,194.43,193.73,193.95,85138.0,184.1639,184.2776,183.6142,183.8227,85138.0
2021-08-20 09:30:00,194.21,194.71,193.62,193.94,67018.0,184.0691,184.543,183.5099,183.8132,67018.0
2021-08-20 10:00:00,193.76,194.16,193.03,193.31,35188.0,183.6426,184.0217,182.9507,183.2161,35188.0
2021-08-20 10:30:00,193.3,193.7,192.97,192.97,69732.0,183.2066,183.5857,182.8938,182.8938,69732.0
2021-08-20 11:00:00,192.9,193.09,192.66,192.82,40677.0,182.8275,183.0076,182.6,182.7517,40677.0
2021-08-20 11:30:00,192.84,193.05,192.7,193.0,48389.0,182.7706,182.9697,182.6379,182.9223,48389.0
2021-08-20 12:00:00,193.0,193.21,192.7,193.15,42613.0,182.9223,183.1213,182.6379,183.0644,42613.0
2021-08-20 12:30:00,193.24,193.39,193.03,193.27,15679.0,183.1497,183.2919,182.9507,183.1782,15679.0
2021-08-20 13:00:00,193.23,193.72,193.23,193.46,22781.0,183.1403,183.6047,183.1403,183.3583,22781.0
2021-08-20 13:30:00,193.44,193.61,193.15,193.24,23163.0,183.3393,183.5004,183.0644,183.1497,23163.0
2021-08-20 14:00:00,193.22,193.73,193.12,193.34,22400.0,183.1308,183.6142,183.036,183.2445,22400.0
2021-08-20 14:30:00,193.37,193.48,193.13,193.24,18090.0,183.273,183.3772,183.0455,183.1497,18090.0
2021-08-20 15:00:00,193.22,193.42,193.03,193.35,28828.0,183.1308,183.3203,182.9507,183.254,28828.0
2021-08-20 15:30:00,193.35,193.48,193.04,193.41,92567.0,183.254,183.3772,182.9602,183.3109,92567.0
2021-08-23 09:30:00,195.04,195.07,193.37,193.39,41336.0,184.8557,184.8842,183.273,183.2919,41336.0
2021-08-23 10:00:00,193.45,194.19,192.9,194.19,46749.0,183.3488,184.0501,182.8275,184.0501,46749.0
2021-08-23 10:30:00,194.17,194.26,193.9,193.93,22394.0,184.0312,184.1165,183.7753,183.8037,22394.0
2021-08-23 11:00:00,193.95,194.92,193.91,194.63,12274.0,183.8227,184.742,183.7848,184.4672,12274.0
2021-08-23 11:30:00,194.67,195.12,194.64,195.1,13354.0,184.5051,184.9316,184.4766,184.9126,13354.0
2021-08-23 12:00:00,195.24,195.26,194.89,195.21,12617.0,185.0453,185.0643,184.7136,185.0169,12617.0
2021-08-23 12:30:00,195.19,195.38,194.79,195.14,11005.0,184.9979,185.178,184.6188,184.9505,11005.0
2021-08-23 13:00:00,195.18,195.24,194.57,194.63,11840.0,184.9884,185.0453,184.4103,184.4672,11840.0
2021-08-23 13:30:00,194.7,194.7,194.37,194.67,9125.0,184.5335,184.5335,184.2207,184.5051,9125.0
2021-08-23 14:00:00,194.6,194.9,194.59,194.68,8715.0,184.4387,184.7231,184.4292,184.5145,8715.0
2021-08-23 14:30:00,194.63,194.8,194.58,194.67,12280.0,184.4672,184.6283,184.4198,184.5051,12280.0
2021-08-23 15:00:00,194.67,194.82,194.52,194.82,12759.0,184.5051,184.6472,184.3629,184.6472,12759.0
2021-08-23 15:30:00,194.8,194.82,194.31,194.5,94725.0,184.6283,184.6472,184.1639,184.3439,94725.0
2021-08-24 09:30:00,194.66,195.5,194.66,195.5,60096.0,184.4956,185.2917,184.4956,185.2917,60096.0
2021-08-24 10:00:00,195.39,195.72,194.64,194.97,25791.0,185.1875,185.5002,184.4766,184.7894,25791.0
2021-08-24 10:30:00,195.04,195.2,194.56,194.98,31380.0,184.8557,185.0074,184.4008,184.7989,31380.0
2021-08-24 11:00:00,194.98,195.7,194.78,195.66,90842.0,184.7989,185.4813,184.6093,185.4434,90842.0
2021-08-24 11:30:00,195.64,195.76,195.45,195.58,11785.0,185.4244,185.5382,185.2443,185.3676,11785.0
2021-08-24 12:00:00,195.49,195.62,195.41,195.56,12362.0,185.2823,185.4055,185.2064,185.3486,12362.0
2021-08-24 12:30:00,195.63,196.02,195.59,195.92,16797.0,185.4149,185.7846,185.377,185.6898,16797.0
2021-08-24 13:00:00,195.86,196.41,195.85,196.31,10090.0,185.6329,186.1542,185.6235,186.0594,10090.0
2021-08-24 13:30:00,196.27,196.58,196.26,196.53,18595.0,186.0215,186.3153,186.012,186.2679,18595.0
2021-08-24 14:00:00,196.56,196.6,196.36,196.58,13109.0,186.2964,186.3343,186.1068,186.3153,13109.0
2021-08-24 14:30:00,196.54,196.88,196.49,196.8,10843.0,186.2774,186.5997,186.23,186.5238,10843.0
2021-08-24 15:00:00,196.83,196.83,196.47,196.75,15241.0,186.5523,186.5523,186.2111,186.4765,15241.0
2021-08-24 15:30:00,196.71,196.77,196.45,196.59,76250.0,186.4385,186.4954,186.1921,186.3248,76250.0
2021-08-25 09:30:00,197.43,199.43,197.16,198.65,112323.0,187.121,189.0165,186.8651,188.2772,112323.0
2021-08-25 10:00:00,198.78,200.85,198.77,200.51,127698.0,188.4005,190.3624,188.391,190.0401,127698.0
2021-08-25 10:30:00,200.52,201.7,200.22,200.9,62254.0,190.0496,191.168,189.7653,190.4098,62254.0
2021-08-25 11:00:00,200.84,200.85,199.76,200.34,152072.0,190.3529,190.3624,189.3293,189.879,152072.0
2021-08-25 11:30:00,200.27,201.35,200.24,201.34,39983.0,189.8127,190.8363,189.7842,190.8268,39983.0
2021-08-25 12:00:00,201.27,201.46,200.9,201.28,38192.0,190.7604,190.9405,190.4098,190.7699,38192.0
2021-08-25 12:30:00,201.29,201.33,200.77,200.88,129033.0,190.7794,190.8173,190.2866,190.3908,129033.0
2021-08-25 13:00:00,200.88,201.3,200.87,200.96,48466.0,190.3908,190.7889,190.3813,190.4666,48466.0
2021-08-25 13:30:00,200.95,200.97,199.82,199.9,43376.0,190.4572,190.4761,189.3862,189.462,43376.0
2021-08-25 14:00:00,199.89,199.94,199.28,199.73,32733.0,189.4525,189.4999,188.8744,189.3009,32733.0
2021-08-25 14:30:00,199.64,199.68,199.31,199.6,28245.0,189.2156,189.2535,188.9028,189.1776,28245.0
2021-08-25 15:00:00,199.64,199.64,199.28,199.55,38946.0,189.2156,189.2156,188.8744,189.1303,38946.0
2021-08-25 15:30:00,199.54,199.83,199.39,199.44,123799.0,189.1208,189.3956,188.9786,189.026,123799.0
2021-08-26 09:30:00,199.0,199.53,198.45,199.5,54874.0,188.609,189.1113,188.0877,189.0829,54874.0
2021-08-26 10:00:00,199.5,199.67,198.27,198.55,59333.0,189.0829,189.244,187.9171,188.1825,59333.0
2021-08-26 10:30:00,198.56,198.56,197.94,198.47,25919.0,188.1919,188.1919,187.6043,188.1066,25919.0
2021-08-26 11:00:00,198.47,199.58,198.39,199.25,10157.0,188.1066,189.1587,188.0308,188.8459,10157.0
2021-08-26 11:30:00,199.19,199.74,199.19,199.57,23261.0,188.7891,189.3103,188.7891,189.1492,23261.0
2021-08-26 12:00:00,199.53,199.93,199.45,199.83,12968.0,189.1113,189.4904,189.0355,189.3956,12968.0
2021-08-26 12:30:00,199.83,199.89,199.39,199.65,14239.0,189.3956,189.4525,188.9786,189.225,14239.0
2021-08-26 13:00:00,199.65,199.76,199.44,199.63,13328.0,189.225,189.3293,189.026,189.2061,13328.0
2021-08-26 13:30:00,199.68,200.1,199.67,199.92,15493.0,189.2535,189.6515,189.244,189.4809,15493.0
2021-08-26 14:00:00,199.9,199.9,199.31,199.41,18373.0,189.462,189.462,188.9028,188.9976,18373.0
2021-08-26 14:30:00,199.35,199.35,199.04,199.12,19270.0,188.9407,188.9407,188.6469,188.7227,19270.0
2021-08-26 15:00:00,199.14,199.26,198.84,199.11,33651.0,188.7417,188.8554,188.4573,188.7132,33651.0
2021-08-26 15:30:00,199.08,199.52,198.87,199.18,71271.0,188.6848,189.1018,188.4858,188.7796,71271.0
2021-08-27 09:30:00,200.65,201.2,200.17,200.5,60900.0,190.1728,190.6941,189.7179,190.0306,60900.0
2021-08-27 10:00:00,200.35,201.05,200.11,200.48,66679.0,189.8885,190.5519,189.661,190.0117,66679.0
2021-08-27 10:30:00,200.47,200.68,199.78,200.04,50344.0,190.0022,190.2012,189.3482,189.5947,50344.0
2021-08-27 11:00:00,200.02,200.29,199.79,199.9,21212.0,189.5757,189.8316,189.3577,189.462,21212.0
2021-08-27 11:30:00,199.91,200.35,199.65,199.73,46245.0,189.4715,189.8885,189.225,189.3009,46245.0
2021-08-27 12:00:00,199.83,200.06,199.67,199.94,35057.0,189.3956,189.6136,189.244,189.4999,35057.0
2021-08-27 12:30:00,199.91,199.98,199.62,199.68,18066.0,189.4715,189.5378,189.1966,189.2535,18066.0
2021-08-27 13:00:00,199.68,199.77,199.36,199.47,64048.0,189.2535,189.3388,188.9502,189.0544,64048.0
2021-08-27 13:30:00,199.42,199.8,199.42,199.74,12763.0,189.007,189.3672,189.007,189.3103,12763.0
2021-08-27 14:00:00,199.76,199.76,199.3,199.48,30959.0,189.3293,189.3293,188.8933,189.0639,30959.0
2021-08-27 14:30:00,199.49,199.55,199.24,199.41,36953.0,189.0734,189.1303,188.8364,188.9976,36953.0
2021-08-27 15:00:00,199.41,199.55,199.27,199.37,35217.0,188.9976,189.1303,188.8649,188.9597,35217.0
2021-08-27 15:30:00,199.39,199.47,198.73,198.81,113570.0,188.9786,189.0544,188.3531,188.4289,113570.0
2021-08-30 09:30:00,199.56,199.56,198.52,199.25,54175.0,189.1397,189.1397,188.154,188.8459,54175.0
2021-08-30 10:00:00,199.17,199.78,199.15,199.75,28825.0,188.7701,189.3482,188.7511,189.3198,28825.0
2021-08-30 10:30:00,199.73,200.23,199.48,199.97,24388.0,189.3009,189.7747,189.0639,189.5283,24388.0
2021-08-30 11:00:00,199.98,200.27,199.68,199.81,30245.0,189.5378,189.8127,189.2535,189.3767,30245.0
2021-08-30 11:30:00,199.8,200.36,199.8,200.0,13393.0,189.3672,189.898,189.3672,189.5568,13393.0
2021-08-30 12:00:00,199.98,200.13,199.82,199.87,17646.0,189.5378,189.68,189.3862,189.4335,17646.0
2021-08-30 12:30:00,199.89,200.01,199.86,200.0,5342.0,189.4525,189.5662,189.4241,189.5568,5342.0
2021-08-30 13:00:00,199.99,200.1,199.9,200.07,18206.0,189.5473,189.6515,189.462,189.6231,18206.0
2021-08-30 13:30:00,200.08,200.69,199.93,200.68,20934.0,189.6326,190.2107,189.4904,190.2012,20934.0
2021-08-30 14:00:00,200.64,200.8,200.55,200.56,10915.0,190.1633,190.315,190.078,190.0875,10915.0
2021-08-30 14:30:00,200.5,200.69,200.29,200.66,17034.0,190.0306,190.2107,189.8316,190.1823,17034.0
2021-08-30 15:00:00,200.68,200.94,200.66,200.9,13005.0,190.2012,190.4477,190.1823,190.4098,13005.0
2021-08-30 15:30:00,200.86,200.86,199.98,200.11,83284.0,190.3719,190.3719,189.5378,189.661,83284.0
2021-08-31 09:30:00,200.1,200.33,198.72,198.98,69830.0,189.6515,189.8695,188.3436,188.59,69830.0
2021-08-31 10:00:00,199.05,199.23,198.15,198.97,33847.0,188.6564,188.827,187.8034,188.5805,33847.0
2021-08-31 10:30:00,199.03,199.85,198.93,199.7,26592.0,188.6374,189.4146,188.5426,189.2724,26592.0
2021-08-31 11:00:00,199.74,199.75,199.36,199.48,13553.0,189.3103,189.3198,188.9502,189.0639,13553.0
2021-08-31 11:30:00,199.51,199.56,199.3,199.39,7294.0,189.0923,189.1397,188.8933,188.9786,7294.0
2021-08-31 12:00:00,199.37,199.71,199.19,199.63,18431.0,188.9597,189.2819,188.7891,189.2061,18431.0
2021-08-31 12:30:00,199.65,199.87,199.29,199.72,42205.0,189.225,189.4335,188.8838,189.2914,42205.0
2021-08-31 13:00:00,199.66,199.93,199.51,199.62,20651.0,189.2345,189.4904,189.0923,189.1966,20651.0
2021-08-31 13:30:00,199.63,199.63,199.12,199.24,13258.0,189.2061,189.2061,188.7227,188.8364,13258.0
2021-08-31 14:00:00,199.31,199.38,198.89,198.93,12528.0,188.9028,188.9691,188.5047,188.5426,12528.0
2021-08-31 14:30:00,198.95,198.98,198.61,198.89,14324.0,188.5616,188.59,188.2393,188.5047,14324.0
2021-08-31 15:00:00,198.87,198.94,198.17,198.29,33887.0,188.4858,188.5521,187.8223,187.936,33887.0
2021-08-31 15:30:00,198.31,198.97,198.19,198.47,191729.0,187.955,188.5805,187.8413,188.1066,191729.0
2021-09-01 09:30:00,198.85,198.85,196.93,197.63,130646.0,188.4668,188.4668,186.6471,187.3105,130646.0
2021-09-01 10:00:00,197.63,198.21,196.7,196.78,41112.0,187.3105,187.8602,186.4291,186.5049,41112.0
2021-09-01 10:30:00,196.78,197.74,196.73,197.74,28312.0,186.5049,187.4148,186.4575,187.4148,28312.0
2021-09-01 11:00:00,197.73,197.85,197.05,197.32,29634.0,187.4053,187.519,186.7608,187.0167,29634.0
2021-09-01 11:30:00,197.34,197.75,197.23,197.33,26676.0,187.0357,187.4242,186.9314,187.0262,26676.0
2021-09-01 12:00:00,197.25,197.48,197.04,197.1,21406.0,186.9504,187.1683,186.7513,186.8082,21406.0
2021-09-01 12:30:00,197.07,197.46,197.06,197.34,21540.0,186.7798,187.1494,186.7703,187.0357,21540.0
2021-09-01 13:00:00,197.34,197.84,197.29,197.66,31298.0,187.0357,187.5095,186.9883,187.3389,31298.0
2021-09-01 13:30:00,197.67,197.68,197.05,197.34,25170.0,187.3484,187.3579,186.7608,187.0357,25170.0
2021-09-01 14:00:00,197.34,197.68,197.25,197.55,22640.0,187.0357,187.3579,186.9504,187.2347,22640.0
2021-09-01 14:30:00,197.51,197.65,197.37,197.52,24150.0,187.1968,187.3295,187.0641,187.2063,24150.0
2021-09-01 15:00:00,197.5,197.7,197.39,197.53,23424.0,187.1873,187.3769,187.083,187.2157,23424.0
2021-09-01 15:30:00,197.47,197.92,197.47,197.88,110206.0,187.1589,187.5854,187.1589,187.5475,110206.0
2021-09-02 09:30:00,198.7,199.72,198.11,198.99,32315.0,188.8773,189.8469,188.3165,189.153,32315.0
2021-09-02 10:00:00,199.02,199.96,198.85,199.91,29976.0,189.1815,190.075,189.0199,190.0275,29976.0
2021-09-02 10:30:00,199.95,200.17,199.38,200.14,62964.0,190.0655,190.2746,189.5237,190.2461,62964.0
2021-09-02 11:00:00,200.15,200.45,199.93,199.95,39840.0,190.2556,190.5408,190.0465,190.0655,39840.0
2021-09-02 11:30:00,199.99,200.19,199.71,200.17,34554.0,190.1035,190.2936,189.8374,190.2746,34554.0
2021-09-02 12:00:00,200.13,200.4,200.08,200.27,23566.0,190.2366,190.4933,190.1891,190.3697,23566.0
2021-09-02 12:30:00,200.26,200.33,200.05,200.09,16332.0,190.3602,190.4267,190.1606,190.1986,16332.0
2021-09-02 13:00:00,200.1,200.11,199.7,199.75,28734.0,190.2081,190.2176,189.8279,189.8754,28734.0
2021-09-02 13:30:00,199.78,199.97,199.72,199.88,29817.0,189.9039,190.0845,189.8469,189.999,29817.0
2021-09-02 14:00:00,199.84,200.07,199.72,199.82,29874.0,189.9609,190.1796,189.8469,189.9419,29874.0
2021-09-02 14:30:00,199.82,199.98,199.69,199.86,24427.0,189.9419,190.094,189.8184,189.9799,24427.0
2021-09-02 15:00:00,199.87,200.0,199.71,199.96,31477.0,189.9895,190.113,189.8374,190.075,31477.0
2021-09-02 15:30:00,199.96,201.07,199.93,201.05,157043.0,190.075,191.1301,190.0465,191.1111,157043.0
2021-09-03 09:30:00,200.74,201.01,199.72,199.78,27836.0,190.8164,191.0731,189.8469,189.9039,27836.0
2021-09-03 10:00:00,199.72,200.41,199.34,200.32,23136.0,189.8469,190.5028,189.4857,190.4172,23136.0
2021-09-03 10:30:00,200.29,200.64,200.14,200.45,14782.0,190.3887,190.7214,190.2461,190.5408,14782.0
2021-09-03 11:00:00,200.33,200.75,200.33,200.5,12777.0,190.4267,190.826,190.4267,190.5883,12777.0
2021-09-03 11:30:00,200.51,200.65,200.35,200.48,17751.0,190.5978,190.7309,190.4457,190.5693,17751.0
2021-09-03 12:00:00,200.42,200.73,200.31,200.66,9167.0,190.5123,190.8069,190.4077,190.7404,9167.0
2021-09-03 12:30:00,200.59,200.85,200.53,200.79,10489.0,190.6739,190.921,190.6168,190.864,10489.0
2021-09-03 13:00:00,200.8,201.03,200.8,200.98,11815.0,190.8735,191.0921,190.8735,191.0446,11815.0
2021-09-03 13:30:00,200.98,201.32,200.88,201.07,25961.0,191.0446,191.3678,190.9495,191.1301,25961.0
2021-09-03 14:00:00,201.09,201.09,200.47,200.63,12269.0,191.1491,191.1491,190.5598,190.7119,12269.0
2021-09-03 14:30:00,200.67,200.67,200.35,200.47,12836.0,190.7499,190.7499,190.4457,190.5598,12836.0
2021-09-03 15:00:00,200.49,200.57,199.86,199.96,20603.0,190.5788,190.6549,189.9799,190.075,20603.0
2021-09-03 15:30:00,199.96,200.12,199.7,199.97,72526.0,190.075,190.2271,189.8279,190.0845,72526.0
2021-09-07 09:30:00,198.15,198.83,195.47,196.43,73089.0,188.3545,189.0009,185.807,186.7195,73089.0
2021-09-07 10:00:00,196.38,196.4,195.07,195.6,45530.0,186.672,186.691,185.4267,185.9305,45530.0
2021-09-07 10:30:00,195.37,195.46,194.77,194.9,44763.0,185.7119,185.7975,185.1416,185.2651,44763.0
2021-09-07 11:00:00,194.92,195.05,194.47,194.93,39172.0,185.2842,185.4077,184.8564,185.2937,39172.0
2021-09-07 11:30:00,194.89,195.04,194.19,194.32,17790.0,185.2556,185.3982,184.5902,184.7138,17790.0
2021-09-07 12:00:00,194.32,194.91,194.07,194.07,13606.0,184.7138,185.2747,184.4762,184.4762,13606.0
2021-09-07 12:30:00,194.18,194.84,194.16,194.81,16089.0,184.5807,185.2081,184.5617,185.1796,16089.0
2021-09-07 13:00:00,194.84,195.11,194.62,194.63,34126.0,185.2081,185.4648,184.999,185.0085,34126.0
2021-09-07 13:30:00,194.67,194.88,194.56,194.7,10722.0,185.0465,185.2461,184.942,185.075,10722.0
2021-09-07 14:00:00,194.67,194.78,194.53,194.62,15786.0,185.0465,185.1511,184.9134,184.999,15786.0
2021-09-07 14:30:00,194.68,195.02,194.68,194.78,19205.0,185.056,185.3792,185.056,185.1511,19205.0
2021-09-07 15:00:00,194.77,194.91,194.55,194.55,18948.0,185.1416,185.2747,184.9324,184.9324,18948.0
2021-09-07 15:30:00,194.55,194.61,193.15,193.38,139835.0,184.9324,184.9895,183.6017,183.8203,139835.0
2021-09-08 09:30:00,192.65,193.87,191.13,192.77,61863.0,183.1264,184.2861,181.6815,183.2404,61863.0
2021-09-08 10:00:00,192.78,193.6,192.52,192.61,27663.0,183.2499,184.0294,183.0028,183.0884,27663.0
2021-09-08 10:30:00,192.65,192.89,191.83,192.79,27712.0,183.1264,183.3545,182.3469,183.2595,27712.0
2021-09-08 11:00:00,192.74,193.14,192.49,192.92,28438.0,183.2119,183.5922,182.9743,183.383,28438.0
2021-09-08 11:30:00,192.95,193.29,192.61,193.11,28277.0,183.4115,183.7347,183.0884,183.5636,28277.0
2021-09-08 12:00:00,193.17,194.05,193.14,193.91,34244.0,183.6207,184.4572,183.5922,184.3241,34244.0
2021-09-08 12:30:00,193.82,193.88,193.57,193.7,31492.0,184.2385,184.2956,184.0009,184.1245,31492.0
2021-09-08 13:00:00,193.7,193.74,193.24,193.48,20987.0,184.1245,184.1625,183.6872,183.9153,20987.0
2021-09-08 13:30:00,193.45,193.56,193.31,193.36,18073.0,183.8868,183.9914,183.7537,183.8013,18073.0
2021-09-08 14:00:00,193.44,193.69,193.07,193.28,17056.0,183.8773,184.115,183.5256,183.7252,17056.0
2021-09-08 14:30:00,193.27,193.58,193.22,193.58,20345.0,183.7157,184.0104,183.6682,184.0104,20345.0
2021-09-08 15:00:00,193.55,193.7,193.38,193.42,28037.0,183.9819,184.1245,183.8203,183.8583,28037.0
2021-09-08 15:30:00,193.41,193.66,193.19,193.51,95337.0,183.8488,184.0864,183.6397,183.9439,95337.0
2021-09-09 09:30:00,194.0,194.27,193.35,193.92,75223.0,184.4096,184.6663,183.7918,184.3336,75223.0
2021-09-09 10:00:00,193.93,194.88,193.61,193.71,67791.0,184.3431,185.2461,184.0389,184.134,67791.0
2021-09-09 10:30:00,193.81,194.07,193.19,193.28,28856.0,184.229,184.4762,183.6397,183.7252,28856.0
2021-09-09 11:00:00,193.19,193.34,192.47,192.59,24061.0,183.6397,183.7823,182.9553,183.0693,24061.0
2021-09-09 11:30:00,192.62,192.73,192.29,192.61,30774.0,183.0979,183.2024,182.7842,183.0884,30774.0
2021-09-09 12:00:00,192.61,192.61,191.71,191.89,44136.0,183.0884,183.0884,182.2328,182.4039,44136.0
2021-09-09 12:30:00,191.88,192.02,191.15,191.24,39165.0,182.3944,182.5275,181.7005,181.7861,39165.0
2021-09-09 13:00:00,191.27,191.7,190.83,191.14,35869.0,181.8146,182.2233,181.3963,181.691,35869.0
2021-09-09 13:30:00,191.1,191.11,190.51,190.66,27566.0,181.653,181.6625,181.0922,181.2348,27566.0
2021-09-09 14:00:00,190.58,190.81,190.37,190.71,22037.0,181.1587,181.3773,180.9591,181.2823,22037.0
2021-09-09 14:30:00,190.63,191.12,190.61,190.97,22588.0,181.2062,181.672,181.1872,181.5294,22588.0
2021-09-09 15:00:00,190.97,191.05,190.57,190.72,41422.0,181.5294,181.6055,181.1492,181.2918,41422.0
2021-09-09 15:30:00,190.72,190.94,189.92,190.21,173114.0,181.2918,181.5009,180.5313,180.807,173114.0
2021-09-10 09:30:00,191.75,191.88,190.6,190.62,89581.0,182.2709,182.3944,181.1777,181.1967,89581.0
2021-09-10 10:00:00,190.62,191.36,190.2,191.02,64583.0,181.1967,181.9001,180.7975,181.577,64583.0
2021-09-10 10:30:00,191.04,191.16,190.37,190.58,67289.0,181.596,181.71,180.9591,181.1587,67289.0
2021-09-10 11:00:00,190.55,190.69,190.1,190.29,36016.0,181.1302,181.2633,180.7024,180.883,36016.0
2021-09-10 11:30:00,190.35,191.2,190.35,191.17,24762.0,180.9401,181.7481,180.9401,181.7195,24762.0
2021-09-10 12:00:00,191.15,191.69,190.95,191.67,46262.0,181.7005,182.2138,181.5104,182.1948,46262.0
2021-09-10 12:30:00,191.65,191.96,191.54,191.62,38537.0,182.1758,182.4705,182.0712,182.1473,38537.0
2021-09-10 13:00:00,191.62,192.01,191.54,191.58,22741.0,182.1473,182.518,182.0712,182.1093,22741.0
2021-09-10 13:30:00,191.63,191.65,191.39,191.45,17847.0,182.1568,182.1758,181.9287,181.9857,17847.0
2021-09-10 14:00:00,191.45,191.54,191.1,191.19,16321.0,181.9857,182.0712,181.653,181.7385,16321.0
2021-09-10 14:30:00,191.16,191.52,191.07,191.36,38451.0,181.71,182.0522,181.6245,181.9001,38451.0
2021-09-10 15:00:00,191.41,191.43,190.87,191.05,48216.0,181.9477,181.9667,181.4344,181.6055,48216.0
2021-09-10 15:30:00,191.01,191.02,189.91,190.12,107060.0,181.5674,181.577,180.5218,180.7214,107060.0
2021-09-13 09:30:00,191.97,192.22,190.37,191.48,66133.0,182.48,182.7176,180.9591,182.0142,66133.0
2021-09-13 10:00:00,191.46,191.6,190.63,191.12,62041.0,181.9952,182.1283,181.2062,181.672,62041.0
2021-09-13 10:30:00,191.2,191.98,190.9,191.9,22664.0,181.7481,182.4895,181.4629,182.4135,22664.0
2021-09-13 11:00:00,191.89,191.89,190.15,191.06,31491.0,182.4039,182.4039,180.75,181.615,31491.0
2021-09-13 11:30:00,191.12,191.29,189.6,189.6,23237.0,181.672,181.8336,180.2272,180.2272,23237.0
2021-09-13 12:00:00,189.69,189.72,188.44,188.89,25354.0,180.3127,180.3412,179.1245,179.5523,25354.0
2021-09-13 12:30:00,188.8,188.81,188.51,188.73,29297.0,179.4667,179.4762,179.191,179.4002,29297.0
2021-09-13 13:00:00,188.77,189.23,188.24,188.49,53102.0,179.4382,179.8754,178.9344,179.172,53102.0
2021-09-13 13:30:00,188.53,188.69,188.12,188.21,16873.0,179.21,179.3621,178.8203,178.9059,16873.0
2021-09-13 14:00:00,188.3,188.37,187.81,188.36,22301.0,178.9914,179.058,178.5256,179.0485,22301.0
2021-09-13 14:30:00,188.31,188.6,188.18,188.4,19937.0,179.0009,179.2766,178.8773,179.0865,19937.0
2021-09-13 15:00:00,188.38,188.78,187.99,188.76,27757.0,179.0675,179.4477,178.6967,179.4287,27757.0
2021-09-13 15:30:00,188.79,188.94,188.36,188.8,107504.0,179.4572,179.5998,179.0485,179.4667,107504.0
2021-09-14 09:30:00,188.29,189.86,186.26,186.31,75338.0,178.9819,180.4743,177.0523,177.0998,75338.0
2021-09-14 10:00:00,186.05,186.86,185.66,186.53,62979.0,176.8526,177.6226,176.4819,177.3089,62979.0
2021-09-14 10:30:00,186.49,186.66,185.69,186.41,46637.0,177.2709,177.4325,176.5104,177.1948,46637.0
2021-09-14 11:00:00,186.42,186.76,186.24,186.36,45889.0,177.2044,177.5275,177.0333,177.1473,45889.0
2021-09-14 11:30:00,186.39,186.51,185.48,185.63,63207.0,177.1758,177.2899,176.3108,176.4534,63207.0
2021-09-14 12:00:00,185.6,185.99,185.36,185.87,62009.0,176.4249,176.7956,176.1968,176.6815,62009.0
2021-09-14 12:30:00,185.87,185.91,185.11,185.13,45055.0,176.6815,176.7196,175.9591,175.9781,45055.0
2021-09-14 13:00:00,185.08,185.69,184.95,185.0,58353.0,175.9306,176.5104,175.807,175.8546,58353.0
2021-09-14 13:30:00,185.02,185.04,184.68,184.85,41767.0,175.8736,175.8926,175.5504,175.712,41767.0
2021-09-14 14:00:00,184.83,184.95,183.78,184.2,56462.0,175.693,175.807,174.6949,175.0941,56462.0
2021-09-14 14:30:00,184.17,184.23,183.69,183.9,36188.0,175.0656,175.1226,174.6093,174.8089,36188.0
2021-09-14 15:00:00,183.91,184.18,183.47,183.47,52280.0,174.8184,175.0751,174.4002,174.4002,52280.0
2021-09-14 15:30:00,183.43,183.77,183.25,183.74,170640.0,174.3622,174.6854,174.1911,174.6568,170640.0
2021-09-15 09:30:00,182.89,185.09,182.64,184.92,152344.0,173.8489,175.9401,173.6112,175.7785,152344.0
2021-09-15 10:00:00,184.94,185.04,184.05,184.69,52812.0,175.7975,175.8926,174.9515,175.5599,52812.0
2021-09-15 10:30:00,184.62,185.45,184.62,185.38,81135.0,175.4933,176.2823,175.4933,176.2158,81135.0
2021-09-15 11:00:00,185.4,186.48,185.34,186.46,49681.0,176.2348,177.2614,176.1777,177.2424,49681.0
2021-09-15 11:30:00,186.47,186.68,185.94,186.6,44774.0,177.2519,177.4515,176.7481,177.3755,44774.0
2021-09-15 12:00:00,186.57,187.35,186.28,187.04,86164.0,177.3469,178.0884,177.0713,177.7937,86164.0
2021-09-15 12:30:00,187.03,187.62,186.96,187.6,48339.0,177.7842,178.345,177.7177,178.326,48339.0
2021-09-15 13:00:00,187.62,188.28,187.57,188.07,62632.0,178.345,178.9724,178.2975,178.7728,62632.0
2021-09-15 13:30:00,188.16,188.22,187.57,187.57,49945.0,178.8583,178.9154,178.2975,178.2975,49945.0
2021-09-15 14:00:00,187.59,187.67,187.11,187.25,21545.0,178.3165,178.3926,177.8602,177.9933,21545.0
2021-09-15 14:30:00,187.26,187.32,186.88,186.99,71546.0,178.0028,178.0599,177.6416,177.7462,71546.0
2021-09-15 15:00:00,186.98,187.3,186.89,186.91,40758.0,177.7367,178.0409,177.6511,177.6701,40758.0
2021-09-15 15:30:00,186.95,187.28,186.81,186.94,123695.0,177.7082,178.0218,177.5751,177.6986,123695.0
2021-09-16 09:30:00,186.35,186.74,185.5,186.31,88358.0,177.1378,177.5085,176.3298,177.0998,88358.0
2021-09-16 10:00:00,186.17,186.72,185.42,185.48,56892.0,176.9667,177.4895,176.2538,176.3108,56892.0
2021-09-16 10:30:00,185.5,186.11,185.24,185.68,36969.0,176.3298,176.9097,176.0827,176.5009,36969.0
2021-09-16 11:00:00,185.66,186.71,185.61,186.55,31061.0,176.4819,177.48,176.4344,177.3279,31061.0
2021-09-16 11:30:00,186.59,186.83,186.08,186.13,25574.0,177.366,177.5941,176.8812,176.9287,25574.0
2021-09-16 12:00:00,186.1,186.3,185.62,185.99,25917.0,176.9002,177.0903,176.4439,176.7956,25917.0
2021-09-16 12:30:00,186.06,186.32,185.95,186.12,18538.0,176.8622,177.1093,176.7576,176.9192,18538.0
2021-09-16 13:00:00,186.09,186.31,185.93,186.0,19876.0,176.8907,177.0998,176.7386,176.8051,19876.0
2021-09-16 13:30:00,185.98,186.17,185.64,186.14,19108.0,176.7861,176.9667,176.4629,176.9382,19108.0
2021-09-16 14:00:00,186.15,186.27,185.72,185.86,22274.0,176.9477,177.0618,176.539,176.672,22274.0
2021-09-16 14:30:00,185.87,185.97,185.57,185.96,15188.0,176.6815,176.7766,176.3964,176.7671,15188.0
2021-09-16 15:00:00,185.9,186.2,185.83,185.87,38803.0,176.7101,176.9952,176.6435,176.6815,38803.0
2021-09-16 15:30:00,185.86,186.06,185.58,185.67,80909.0,176.672,176.8622,176.4059,176.4914,80909.0
2021-09-17 09:30:00,183.55,184.96,182.24,182.95,313585.0,174.4762,175.8165,173.231,173.9059,313585.0
2021-09-17 10:00:00,182.96,183.25,182.37,183.05,61557.0,173.9154,174.1911,173.3546,174.0009,61557.0
2021-09-17 10:30:00,183.01,183.76,182.82,183.62,35668.0,173.9629,174.6759,173.7823,174.5428,35668.0
2021-09-17 11:00:00,183.57,184.39,183.41,184.01,23662.0,174.4952,175.2747,174.3432,174.9135,23662.0
2021-09-17 11:30:00,183.99,183.99,183.25,183.59,52103.0,174.8945,174.8945,174.1911,174.5143,52103.0
2021-09-17 12:00:00,183.64,183.71,182.85,183.4,37574.0,174.5618,174.6283,173.8108,174.3336,37574.0
2021-09-17 12:30:00,183.32,183.74,183.32,183.47,35293.0,174.2576,174.6568,174.2576,174.4002,35293.0
2021-09-17 13:00:00,183.42,183.43,182.6,182.85,35499.0,174.3527,174.3622,173.5732,173.8108,35499.0
2021-09-17 13:30:00,182.83,183.44,182.7,182.86,63438.0,173.7918,174.3717,173.6683,173.8203,63438.0
2021-09-17 14:00:00,182.8,183.11,182.66,182.94,45932.0,173.7633,174.058,173.6302,173.8964,45932.0
2021-09-17 14:30:00,182.9,183.21,182.72,183.07,69968.0,173.8584,174.153,173.6873,174.02,69968.0
2021-09-17 15:00:00,183.07,183.25,182.36,182.54,107031.0,174.02,174.1911,173.3451,173.5162,107031.0
2021-09-17 15:30:00,182.52,184.39,182.29,183.78,621082.0,173.4972,175.2747,173.2785,174.6949,621082.0
2021-09-20 09:30:00,181.16,182.0,180.15,181.19,103226.0,172.2044,173.0029,171.2443,172.2329,103226.0
2021-09-20 10:00:00,181.02,181.7,180.54,181.5,62630.0,172.0713,172.7177,171.615,172.5276,62630.0
2021-09-20 10:30:00,181.47,182.2,181.11,181.9,51953.0,172.4991,173.193,172.1569,172.9078,51953.0
2021-09-20 11:00:00,181.84,182.65,181.52,182.65,48515.0,172.8508,173.6207,172.5466,173.6207,48515.0
2021-09-20 11:30:00,182.63,182.63,182.01,182.08,30050.0,173.6017,173.6017,173.0124,173.0789,30050.0
2021-09-20 12:00:00,182.06,182.18,181.35,181.99,34303.0,173.0599,173.174,172.385,172.9934,34303.0
2021-09-20 12:30:00,181.97,182.28,181.34,181.38,51882.0,172.9743,173.269,172.3755,172.4135,51882.0
2021-09-20 13:00:00,181.34,181.67,181.0,181.53,29443.0,172.3755,172.6892,172.0523,172.5561,29443.0
2021-09-20 13:30:00,181.5,181.82,181.38,181.61,30090.0,172.5276,172.8318,172.4135,172.6321,30090.0
2021-09-20 14:00:00,181.66,181.76,181.03,181.21,33210.0,172.6797,172.7747,172.0808,172.2519,33210.0
2021-09-20 14:30:00,181.18,181.3,180.69,181.03,41798.0,172.2234,172.3375,171.7576,172.0808,41798.0
2021-09-20 15:00:00,181.03,181.87,180.81,181.87,35023.0,172.0808,172.8793,171.8717,172.8793,35023.0
2021-09-20 15:30:00,181.83,183.13,181.73,183.02,154850.0,172.8413,174.077,172.7462,173.9724,154850.0
2021-09-21 09:30:00,183.75,184.32,181.88,182.17,34306.0,174.6663,175.2082,172.8888,173.1645,34306.0
2021-09-21 10:00:00,182.31,182.72,181.36,182.55,43393.0,173.2975,173.6873,172.3945,173.5257,43393.0
2021-09-21 10:30:00,182.6,182.75,180.91,181.29,50384.0,173.5732,173.7158,171.9667,172.328,50384.0
2021-09-21 11:00:00,181.25,181.98,181.03,181.23,56200.0,172.2899,172.9838,172.0808,172.2709,56200.0
2021-09-21 11:30:00,181.24,182.38,181.24,181.9,34679.0,172.2804,173.3641,172.2804,172.9078,34679.0
2021-09-21 12:00:00,181.94,182.78,181.88,182.53,27712.0,172.9458,173.7443,172.8888,173.5067,27712.0
2021-09-21 12:30:00,182.55,182.75,181.89,182.24,24002.0,173.5257,173.7158,172.8983,173.231,24002.0
2021-09-21 13:00:00,182.29,182.43,181.58,181.63,41160.0,173.2785,173.4116,172.6036,172.6511,41160.0
2021-09-21 13:30:00,181.56,181.69,181.2,181.38,17238.0,172.5846,172.7082,172.2424,172.4135,17238.0
2021-09-21 14:00:00,181.37,181.53,181.0,181.1,32059.0,172.404,172.5561,172.0523,172.1473,32059.0
2021-09-21 14:30:00,181.19,181.93,181.16,181.58,24177.0,172.2329,172.9363,172.2044,172.6036,24177.0
2021-09-21 15:00:00,181.68,181.88,181.55,181.65,37387.0,172.6987,172.8888,172.5751,172.6702,37387.0
2021-09-21 15:30:00,181.6,182.32,181.36,181.48,95477.0,172.6226,173.307,172.3945,172.5086,95477.0
2021-09-22 09:30:00,181.3,182.77,181.3,182.64,74739.0,172.3375,173.7348,172.3375,173.6112,74739.0
2021-09-22 10:00:00,182.67,183.07,181.87,181.91,46291.0,173.6397,174.02,172.8793,172.9173,46291.0
2021-09-22 10:30:00,181.98,182.51,181.76,182.49,70348.0,172.9838,173.4876,172.7747,173.4686,70348.0
2021-09-22 11:00:00,182.39,182.73,182.18,182.7,50286.0,173.3736,173.6968,173.174,173.6683,50286.0
2021-09-22 11:30:00,182.68,183.07,182.55,182.79,35943.0,173.6492,174.02,173.5257,173.7538,35943.0
2021-09-22 12:00:00,182.78,183.14,182.72,183.13,16792.0,173.7443,174.0865,173.6873,174.077,16792.0
2021-09-22 12:30:00,183.13,183.32,183.05,183.21,23737.0,174.077,174.2576,174.0009,174.153,23737.0
2021-09-22 13:00:00,183.19,183.23,182.73,182.87,33836.0,174.134,174.1721,173.6968,173.8298,33836.0
2021-09-22 13:30:00,182.89,183.17,182.71,182.83,18733.0,173.8489,174.115,173.6778,173.7918,18733.0
2021-09-22 14:00:00,182.74,183.7,182.45,183.45,30927.0,173.7063,174.6188,173.4306,174.3812,30927.0
2021-09-22 14:30:00,183.55,183.6,182.12,182.67,34511.0,174.4762,174.5238,173.1169,173.6397,34511.0
2021-09-22 15:00:00,182.5,183.29,182.43,183.02,29557.0,173.4781,174.2291,173.4116,173.9724,29557.0
2021-09-22 15:30:00,183.0,183.05,182.06,182.33,110370.0,173.9534,174.0009,173.0599,173.3165,110370.0
2021-09-23 09:30:00,183.85,185.94,183.7,185.16,69985.0,174.7614,176.7481,174.6188,176.0066,69985.0
2021-09-23 10:00:00,185.32,185.97,185.16,185.87,51465.0,176.1587,176.7766,176.0066,176.6815,51465.0
2021-09-23 10:30:00,185.81,186.29,185.21,186.2,116627.0,176.6245,177.0808,176.0542,176.9952,116627.0
2021-09-23 11:00:00,186.16,186.58,185.77,186.18,102619.0,176.9572,177.3564,176.5865,176.9762,102619.0
2021-09-23 11:30:00,186.17,186.44,185.51,185.81,53064.0,176.9667,177.2234,176.3393,176.6245,53064.0
2021-09-23 12:00:00,185.81,186.73,185.8,186.49,90311.0,176.6245,177.499,176.615,177.2709,90311.0
2021-09-23 12:30:00,186.51,186.79,186.34,186.48,71010.0,177.2899,177.5561,177.1283,177.2614,71010.0
2021-09-23 13:00:00,186.5,186.67,186.38,186.52,45910.0,177.2804,177.442,177.1663,177.2994,45910.0
2021-09-23 13:30:00,186.57,187.26,186.49,187.2,61160.0,177.3469,178.0028,177.2709,177.9458,61160.0
2021-09-23 14:00:00,187.23,187.27,186.78,186.78,31669.0,177.9743,178.0123,177.5466,177.5466,31669.0
2021-09-23 14:30:00,186.82,186.9,186.44,186.65,48074.0,177.5846,177.6606,177.2234,177.423,48074.0
2021-09-23 15:00:00,186.67,186.73,185.99,186.25,30536.0,177.442,177.499,176.7956,177.0428,30536.0
2021-09-23 15:30:00,186.29,186.38,185.95,186.15,116845.0,177.0808,177.1663,176.7576,176.9477,116845.0
2021-09-24 09:30:00,185.62,186.52,185.21,186.42,30843.0,176.4439,177.2994,176.0542,177.2044,30843.0
2021-09-24 10:00:00,186.62,186.72,186.01,186.27,27069.0,177.3945,177.4895,176.8146,177.0618,27069.0
2021-09-24 10:30:00,186.31,186.59,185.66,185.81,24931.0,177.0998,177.366,176.4819,176.6245,24931.0
2021-09-24 11:00:00,185.78,186.2,185.08,185.14,27857.0,176.596,176.9952,175.9306,175.9876,27857.0
2021-09-24 11:30:00,185.19,185.27,184.76,184.76,55559.0,176.0352,176.1112,175.6264,175.6264,55559.0
2021-09-24 12:00:00,184.76,184.87,184.33,184.4,26763.0,175.6264,175.731,175.2177,175.2842,26763.0
2021-09-24 12:30:00,184.45,184.81,184.45,184.63,21393.0,175.3317,175.6739,175.3317,175.5028,21393.0
2021-09-24 13:00:00,184.63,184.64,183.74,184.03,39465.0,175.5028,175.5123,174.6568,174.9325,39465.0
2021-09-24 13:30:00,183.99,184.24,183.85,184.0,24729.0,174.8945,175.1321,174.7614,174.904,24729.0
2021-09-24 14:00:00,183.97,184.08,183.54,183.66,33941.0,174.8755,174.98,174.4667,174.5808,33941.0
2021-09-24 14:30:00,183.62,183.97,183.54,183.97,23250.0,174.5428,174.8755,174.4667,174.8755,23250.0
2021-09-24 15:00:00,184.02,184.04,183.48,183.5,37380.0,174.923,174.942,174.4097,174.4287,37380.0
2021-09-24 15:30:00,183.5,183.59,182.99,183.16,154112.0,174.4287,174.5143,173.9439,174.1055,154112.0
2021-09-27 09:30:00,182.2,182.78,180.26,181.06,102627.0,173.193,173.7443,171.3489,172.1093,102627.0
2021-09-27 10:00:00,181.06,181.39,180.33,180.63,50961.0,172.1093,172.423,171.4154,171.7006,50961.0
2021-09-27 10:30:00,180.7,181.12,180.33,180.55,34385.0,171.7671,172.1664,171.4154,171.6245,34385.0
2021-09-27 11:00:00,180.55,180.64,179.9,180.5,28491.0,171.6245,171.7101,171.0067,171.577,28491.0
2021-09-27 11:30:00,180.5,180.64,180.27,180.41,30662.0,171.577,171.7101,171.3584,171.4915,30662.0
2021-09-27 12:00:00,180.44,180.69,179.99,180.08,34546.0,171.52,171.7576,171.0922,171.1778,34546.0
2021-09-27 12:30:00,180.1,180.13,178.8,179.13,59944.0,171.1968,171.2253,169.961,170.2747,59944.0
2021-09-27 13:00:00,179.09,179.22,178.48,178.59,60255.0,170.2367,170.3603,169.6569,169.7614,60255.0
2021-09-27 13:30:00,178.6,179.56,178.26,179.44,37812.0,169.7709,170.6835,169.4477,170.5694,37812.0
2021-09-27 14:00:00,179.47,179.72,179.38,179.45,26664.0,170.5979,170.8356,170.5124,170.5789,26664.0
2021-09-27 14:30:00,179.47,179.74,179.37,179.62,25471.0,170.5979,170.8546,170.5029,170.7405,25471.0
2021-09-27 15:00:00,179.62,179.72,179.37,179.48,35825.0,170.7405,170.8356,170.5029,170.6074,35825.0
2021-09-27 15:30:00,179.44,179.81,179.24,179.38,187007.0,170.5694,170.9211,170.3793,170.5124,187007.0
2021-09-28 09:30:00,178.9,179.23,177.99,178.29,87889.0,170.0561,170.3698,169.1911,169.4763,87889.0
2021-09-28 10:00:00,178.22,178.42,176.86,177.7,81671.0,169.4097,169.5998,168.117,168.9154,81671.0
2021-09-28 10:30:00,177.61,178.66,177.55,178.3,56459.0,168.8299,169.828,168.7728,169.4858,56459.0
2021-09-28 11:00:00,178.35,178.41,177.09,177.27,35590.0,169.5333,169.5903,168.3356,168.5067,35590.0
2021-09-28 11:30:00,177.16,177.47,176.54,176.68,30806.0,168.4021,168.6968,167.8128,167.9458,30806.0
2021-09-28 12:00:00,176.63,176.63,176.04,176.39,24530.0,167.8983,167.8983,167.3375,167.6702,24530.0
2021-09-28 12:30:00,176.37,176.72,176.29,176.62,17167.0,167.6512,167.9839,167.5751,167.8888,17167.0
2021-09-28 13:00:00,176.61,177.4,176.53,177.35,20031.0,167.8793,168.6303,167.8033,168.5827,20031.0
2021-09-28 13:30:00,177.23,177.28,176.75,176.79,17961.0,168.4687,168.5162,168.0124,168.0504,17961.0
2021-09-28 14:00:00,176.8,177.17,176.36,177.16,21294.0,168.0599,168.4116,167.6417,168.4021,21294.0
2021-09-28 14:30:00,177.16,177.75,176.91,177.58,26714.0,168.4021,168.963,168.1645,168.8014,26714.0
2021-09-28 15:00:00,177.59,177.84,177.17,177.17,37742.0,168.8109,169.0485,168.4116,168.4116,37742.0
2021-09-28 15:30:00,177.11,177.38,176.18,176.33,194599.0,168.3546,168.6112,167.4706,167.6132,194599.0
2021-09-29 09:30:00,177.13,177.55,176.34,177.2,43732.0,168.3736,168.7728,167.6227,168.4401,43732.0
2021-09-29 10:00:00,177.27,177.67,176.89,177.33,31877.0,168.5067,168.8869,168.1455,168.5637,31877.0
2021-09-29 10:30:00,177.33,177.5,177.06,177.5,26178.0,168.5637,168.7253,168.3071,168.7253,26178.0
2021-09-29 11:00:00,177.52,177.67,176.97,177.34,31233.0,168.7443,168.8869,168.2215,168.5732,31233.0
2021-09-29 11:30:00,177.33,177.7,177.12,177.3,26307.0,168.5637,168.9154,168.3641,168.5352,26307.0
2021-09-29 12:00:00,177.31,177.33,176.92,177.19,14008.0,168.5447,168.5637,168.174,168.4306,14008.0
2021-09-29 12:30:00,177.19,177.43,177.09,177.14,19156.0,168.4306,168.6588,168.3356,168.3831,19156.0
2021-09-29 13:00:00,177.15,177.26,176.95,177.23,13057.0,168.3926,168.4972,168.2025,168.4687,13057.0
2021-09-29 13:30:00,177.22,177.23,176.89,177.1,15630.0,168.4592,168.4687,168.1455,168.3451,15630.0
2021-09-29 14:00:00,177.1,177.65,177.04,177.4,20082.0,168.3451,168.8679,168.2881,168.6303,20082.0
2021-09-29 14:30:00,177.4,177.52,177.18,177.28,22525.0,168.6303,168.7443,168.4211,168.5162,22525.0
2021-09-29 15:00:00,177.41,177.45,176.98,177.22,22141.0,168.6398,168.6778,168.231,168.4592,22141.0
2021-09-29 15:30:00,177.19,177.22,176.11,176.46,117844.0,168.4306,168.4592,167.404,167.7367,117844.0
2021-09-30 09:30:00,177.69,177.86,176.3,177.29,42758.0,168.9059,169.0675,167.5846,168.5257,42758.0
2021-09-30 10:00:00,177.41,177.62,176.51,176.6,47258.0,168.6398,168.8394,167.7843,167.8698,47258.0
2021-09-30 10:30:00,176.64,176.77,175.93,176.16,27153.0,167.9078,168.0314,167.2329,167.4516,27153.0
2021-09-30 11:00:00,176.16,176.57,175.88,176.02,86027.0,167.4516,167.8413,167.1854,167.3185,86027.0
2021-09-30 11:30:00,175.93,175.98,174.24,174.45,43915.0,167.2329,167.2805,165.6265,165.8261,43915.0
2021-09-30 12:00:00,174.43,174.59,173.82,173.85,34018.0,165.8071,165.9592,165.2272,165.2558,34018.0
2021-09-30 12:30:00,173.8,174.65,173.5,174.19,36323.0,165.2082,166.0162,164.9231,165.5789,36323.0
2021-09-30 13:00:00,174.38,174.7,174.09,174.11,25950.0,165.7595,166.0637,165.4839,165.5029,25950.0
2021-09-30 13:30:00,174.11,174.92,173.79,174.92,47142.0,165.5029,166.2729,165.1987,166.2729,47142.0
2021-09-30 14:00:00,174.95,175.41,174.8,174.9,31584.0,166.3014,166.7386,166.1588,166.2538,31584.0
2021-09-30 14:30:00,174.96,175.65,174.94,175.1,28350.0,166.3109,166.9668,166.2919,166.444,28350.0
2021-09-30 15:00:00,175.1,175.45,174.84,174.87,44855.0,166.444,166.7767,166.1968,166.2253,44855.0
2021-09-30 15:30:00,174.87,175.13,172.63,172.65,216999.0,166.2253,166.4725,164.0961,164.1151,216999.0
2021-10-01 09:30:00,173.55,173.92,172.28,173.3,47581.0,164.9706,165.3223,163.7634,164.7329,47581.0
2021-10-01 10:00:00,173.35,173.77,172.34,172.59,54760.0,164.7805,165.1797,163.8204,164.058,54760.0
2021-10-01 10:30:00,172.56,172.87,172.11,172.77,43088.0,164.0295,164.3242,163.6018,164.2291,43088.0
2021-10-01 11:00:00,172.75,173.66,172.13,173.45,28891.0,164.2101,165.0751,163.6208,164.8755,28891.0
2021-10-01 11:30:00,173.46,174.41,173.31,173.89,18748.0,164.885,165.7881,164.7424,165.2938,18748.0
2021-10-01 12:00:00,173.93,173.95,173.49,173.64,19237.0,165.3318,165.3508,164.9135,165.0561,19237.0
2021-10-01 12:30:00,173.65,173.95,173.51,173.59,32807.0,165.0656,165.3508,164.9326,165.0086,32807.0
2021-10-01 13:00:00,173.52,173.93,173.38,173.83,14744.0,164.9421,165.3318,164.809,165.2367,14744.0
2021-10-01 13:30:00,173.88,174.69,173.88,174.59,30684.0,165.2843,166.0542,165.2843,165.9592,30684.0
2021-10-01 14:00:00,174.62,175.08,174.61,174.93,55388.0,165.9877,166.4249,165.9782,166.2824,55388.0
2021-10-01 14:30:00,174.95,175.21,174.85,175.2,40471.0,166.3014,166.5485,166.2063,166.539,40471.0
2021-10-01 15:00:00,175.22,175.93,175.22,175.45,29263.0,166.558,167.2329,166.558,166.7767,29263.0
2021-10-01 15:30:00,175.43,175.69,174.6,174.86,183434.0,166.7576,167.0048,165.9687,166.2158,183434.0
2021-10-04 09:30:00,174.08,175.25,173.77,173.82,63595.0,165.4744,166.5865,165.1797,165.2272,63595.0
2021-10-04 10:00:00,173.72,174.11,172.97,173.54,60012.0,165.1322,165.5029,164.4193,164.9611,60012.0
2021-10-04 10:30:00,173.47,173.67,172.41,172.63,98552.0,164.8945,165.0846,163.8869,164.0961,98552.0
2021-10-04 11:00:00,172.59,173.03,172.24,172.68,46473.0,164.058,164.4763,163.7253,164.1436,46473.0
2021-10-04 11:30:00,172.66,173.74,172.29,173.69,45260.0,164.1246,165.1512,163.7729,165.1037,45260.0
2021-10-04 12:00:00,173.57,173.63,173.18,173.23,36024.0,164.9896,165.0466,164.6189,164.6664,36024.0
2021-10-04 12:30:00,173.17,173.51,173.01,173.34,23215.0,164.6094,164.9326,164.4573,164.771,23215.0
2021-10-04 13:00:00,173.32,173.65,173.01,173.43,47456.0,164.752,165.0656,164.4573,164.8565,47456.0
2021-10-04 13:30:00,173.57,173.88,173.43,173.66,22653.0,164.9896,165.2843,164.8565,165.0751,22653.0
2021-10-04 14:00:00,173.68,174.11,173.51,174.06,33568.0,165.0942,165.5029,164.9326,165.4554,33568.0
2021-10-04 14:30:00,174.08,174.63,173.9,174.62,34009.0,165.4744,165.9972,165.3033,165.9877,34009.0
2021-10-04 15:00:00,174.63,174.94,174.4,174.86,81783.0,165.9972,166.2919,165.7786,166.2158,81783.0
2021-10-04 15:30:00,174.87,175.71,174.66,175.05,183187.0,166.2253,167.0238,166.0257,166.3964,183187.0
2021-10-05 09:30:00,175.19,175.8,174.03,175.26,53000.0,166.5295,167.1094,165.4269,166.596,53000.0
2021-10-05 10:00:00,175.3,177.96,175.3,177.91,57134.0,166.6341,169.1626,166.6341,169.115,57134.0
2021-10-05 10:30:00,177.89,178.73,177.72,178.73,48119.0,169.096,169.8945,168.9344,169.8945,48119.0
2021-10-05 11:00:00,178.74,178.77,178.29,178.51,46254.0,169.904,169.9325,169.4763,169.6854,46254.0
2021-10-05 11:30:00,178.54,178.79,177.91,178.4,33638.0,169.7139,169.9515,169.115,169.5808,33638.0
2021-10-05 12:00:00,178.34,178.82,178.13,178.13,27492.0,169.5238,169.9801,169.3242,169.3242,27492.0
2021-10-05 12:30:00,178.07,178.28,177.88,178.25,25125.0,169.2671,169.4668,169.0865,169.4382,25125.0
2021-10-05 13:00:00,178.22,178.33,177.88,178.19,42001.0,169.4097,169.5143,169.0865,169.3812,42001.0
2021-10-05 13:30:00,178.2,178.49,178.04,178.4,33521.0,169.3907,169.6664,169.2386,169.5808,33521.0
2021-10-05 14:00:00,178.44,178.6,178.15,178.43,24069.0,169.6188,169.7709,169.3432,169.6093,24069.0
2021-10-05 14:30:00,178.47,178.54,177.94,177.94,32955.0,169.6474,169.7139,169.1436,169.1436,32955.0
2021-10-05 15:00:00,177.93,178.38,177.86,178.21,42275.0,169.1341,169.5618,169.0675,169.4002,42275.0
2021-10-05 15:30:00,178.18,178.38,177.32,177.39,173465.0,169.3717,169.5618,168.5542,168.6208,173465.0
2021-10-06 09:30:00,175.0,176.71,174.58,175.74,90330.0,166.3489,167.9744,165.9497,167.0523,90330.0
2021-10-06 10:00:00,175.79,176.46,175.39,175.92,59158.0,167.0998,167.7367,166.7196,167.2234,59158.0
2021-10-06 10:30:00,175.8,176.26,174.39,175.31,60039.0,167.1094,167.5466,165.7691,166.6436,60039.0
2021-10-06 11:00:00,175.27,175.7,174.27,174.27,17763.0,166.6056,167.0143,165.655,165.655,17763.0
2021-10-06 11:30:00,174.25,175.13,173.87,175.08,22716.0,165.636,166.4725,165.2748,166.4249,22716.0
2021-10-06 12:00:00,175.12,175.29,174.48,175.02,22499.0,166.463,166.6246,165.8546,166.3679,22499.0
2021-10-06 12:30:00,175.08,175.44,175.04,175.15,12935.0,166.4249,166.7671,166.3869,166.4915,12935.0
2021-10-06 13:00:00,175.2,175.73,174.74,175.73,13997.0,166.539,167.0428,166.1018,167.0428,13997.0
2021-10-06 13:30:00,175.74,176.3,175.74,176.11,21353.0,167.0523,167.5846,167.0523,167.404,21353.0
2021-10-06 14:00:00,176.12,176.85,175.79,176.47,18374.0,167.4135,168.1074,167.0998,167.7462,18374.0
2021-10-06 14:30:00,176.44,176.77,176.21,176.21,30977.0,167.7177,168.0314,167.4991,167.4991,30977.0
2021-10-06 15:00:00,176.32,176.66,176.14,176.66,33177.0,167.6036,167.9268,167.4325,167.9268,33177.0
2021-10-06 15:30:00,176.64,177.05,176.35,176.88,118292.0,167.9078,168.2976,167.6322,168.136,118292.0
2021-10-07 09:30:00,178.51,179.0,176.61,177.41,108658.0,169.6854,170.1512,167.8793,168.6398,108658.0
2021-10-07 10:00:00,177.45,178.12,177.2,177.49,101363.0,168.6778,169.3147,168.4401,168.7158,101363.0
2021-10-07 10:30:00,177.49,178.15,177.1,177.77,110066.0,168.7158,169.3432,168.3451,168.982,110066.0
2021-10-07 11:00:00,177.78,177.84,177.26,177.52,41011.0,168.9915,169.0485,168.4972,168.7443,41011.0
2021-10-07 11:30:00,177.51,178.01,177.37,177.94,18918.0,168.7348,169.2101,168.6017,169.1436,18918.0
2021-10-07 12:00:00,177.96,178.14,177.89,178.0,21839.0,169.1626,169.3337,169.096,169.2006,21839.0
2021-10-07 12:30:00,178.03,178.23,177.79,178.18,27498.0,169.2291,169.4192,169.001,169.3717,27498.0
2021-10-07 13:00:00,178.21,178.21,177.71,177.78,26042.0,169.4002,169.4002,168.9249,168.9915,26042.0
2021-10-07 13:30:00,177.76,177.76,177.22,177.48,40034.0,168.9725,168.9725,168.4592,168.7063,40034.0
2021-10-07 14:00:00,177.45,177.54,177.2,177.43,33356.0,168.6778,168.7633,168.4401,168.6588,33356.0
2021-10-07 14:30:00,177.44,177.49,176.96,176.96,34573.0,168.6683,168.7158,168.212,168.212,34573.0
2021-10-07 15:00:00,176.92,177.25,176.78,177.01,55400.0,168.174,168.4877,168.0409,168.2595,55400.0
2021-10-07 15:30:00,177.03,177.23,176.78,177.19,193021.0,168.2785,168.4687,168.0409,168.4306,193021.0
2021-10-08 09:30:00,175.61,176.52,174.04,174.18,57840.0,166.9287,167.7938,165.4364,165.5694,57840.0
2021-10-08 10:00:00,174.18,175.03,174.09,174.4,78435.0,165.5694,166.3774,165.4839,165.7786,78435.0
2021-10-08 10:30:00,174.43,175.71,174.32,175.32,42378.0,165.8071,167.0238,165.7025,166.6531,42378.0
2021-10-08 11:00:00,175.31,175.34,174.56,174.85,29035.0,166.6436,166.6721,165.9307,166.2063,29035.0
2021-10-08 11:30:00,174.79,174.89,174.51,174.64,15870.0,166.1493,166.2443,165.8831,166.0067,15870.0
2021-10-08 12:00:00,174.63,174.86,174.23,174.23,14890.0,165.9972,166.2158,165.617,165.617,14890.0
2021-10-08 12:30:00,174.24,174.32,173.63,173.69,22315.0,165.6265,165.7025,165.0466,165.1037,22315.0
2021-10-08 13:00:00,173.66,173.71,172.42,172.56,49626.0,165.0751,165.1227,163.8964,164.0295,49626.0
2021-10-08 13:30:00,172.51,172.59,171.91,172.43,40918.0,163.982,164.058,163.4117,163.9059,40918.0
2021-10-08 14:00:00,172.44,173.23,172.38,173.14,38984.0,163.9155,164.6664,163.8584,164.5808,38984.0
2021-10-08 14:30:00,173.18,173.22,172.84,172.91,43037.0,164.6189,164.6569,164.2957,164.3622,43037.0
2021-10-08 15:00:00,172.9,173.21,172.57,172.64,62688.0,164.3527,164.6474,164.039,164.1056,62688.0
2021-10-08 15:30:00,172.63,172.71,171.77,172.0,190156.0,164.0961,164.1721,163.2786,163.4972,190156.0
2021-10-11 09:30:00,171.33,171.95,170.37,170.73,75115.0,162.8603,163.4497,161.9478,162.29,75115.0
2021-10-11 10:00:00,170.77,171.52,170.38,171.52,122111.0,162.328,163.0409,161.9573,163.0409,122111.0
2021-10-11 10:30:00,171.55,171.85,171.18,171.25,74834.0,163.0695,163.3546,162.7177,162.7843,74834.0
2021-10-11 11:00:00,171.22,171.28,170.84,171.1,66096.0,162.7558,162.8128,162.3945,162.6417,66096.0
2021-10-11 11:30:00,171.05,171.98,171.03,171.8,31921.0,162.5942,163.4782,162.5752,163.3071,31921.0
2021-10-11 12:00:00,171.85,171.94,171.29,171.34,36663.0,163.3546,163.4402,162.8223,162.8698,36663.0
2021-10-11 12:30:00,171.27,171.68,171.18,171.39,26473.0,162.8033,163.193,162.7177,162.9174,26473.0
2021-10-11 13:00:00,171.37,171.46,170.87,170.88,35970.0,162.8983,162.9839,162.4231,162.4326,35970.0
2021-10-11 13:30:00,170.85,170.96,170.52,170.64,39700.0,162.4041,162.5086,162.0904,162.2044,39700.0
2021-10-11 14:00:00,170.67,170.96,170.46,170.53,32323.0,162.233,162.5086,162.0333,162.0999,32323.0
2021-10-11 14:30:00,170.59,170.68,170.39,170.59,66445.0,162.1569,162.2425,161.9668,162.1569,66445.0
2021-10-11 15:00:00,170.59,170.68,170.2,170.21,67302.0,162.1569,162.2425,161.7862,161.7957,67302.0
2021-10-11 15:30:00,170.22,170.43,169.8,169.97,131761.0,161.8052,162.0048,161.406,161.5676,131761.0
2021-10-12 09:30:00,170.67,170.69,168.72,169.25,80979.0,162.233,162.252,160.3794,160.8832,80979.0
2021-10-12 10:00:00,169.23,169.47,168.61,168.85,87531.0,160.8641,161.0923,160.2748,160.5029,87531.0
2021-10-12 10:30:00,168.83,169.65,168.83,169.4,89175.0,160.4839,161.2634,160.4839,161.0257,89175.0
2021-10-12 11:00:00,169.4,169.81,169.29,169.4,90151.0,161.0257,161.4155,160.9212,161.0257,90151.0
2021-10-12 11:30:00,169.44,170.38,169.28,170.3,92749.0,161.0638,161.9573,160.9117,161.8812,92749.0
2021-10-12 12:00:00,170.31,170.66,170.0,170.0,81120.0,161.8907,162.2234,161.5961,161.5961,81120.0
2021-10-12 12:30:00,170.03,170.08,169.46,169.7,35312.0,161.6246,161.6721,161.0828,161.3109,35312.0
2021-10-12 13:00:00,169.7,169.88,169.57,169.69,28605.0,161.3109,161.482,161.1873,161.3014,28605.0
2021-10-12 13:30:00,169.72,170.15,169.61,169.61,37276.0,161.3299,161.7387,161.2254,161.2254,37276.0
2021-10-12 14:00:00,169.57,169.97,169.57,169.68,30858.0,161.1873,161.5676,161.1873,161.2919,30858.0
2021-10-12 14:30:00,169.69,170.13,169.65,169.75,32639.0,161.3014,161.7196,161.2634,161.3584,32639.0
2021-10-12 15:00:00,169.74,169.98,169.47,169.65,32393.0,161.3489,161.5771,161.0923,161.2634,32393.0
2021-10-12 15:30:00,169.64,169.71,168.96,169.63,142259.0,161.2539,161.3204,160.6075,161.2444,142259.0
2021-10-13 09:30:00,170.73,170.84,169.46,169.87,62032.0,162.29,162.3945,161.0828,161.4725,62032.0
2021-10-13 10:00:00,169.78,170.22,169.33,169.87,66334.0,161.387,161.8052,160.9592,161.4725,66334.0
2021-10-13 10:30:00,169.9,171.17,169.89,171.07,45450.0,161.501,162.7082,161.4915,162.6132,45450.0
2021-10-13 11:00:00,171.12,171.59,171.09,171.19,31676.0,162.6607,163.1075,162.6322,162.7272,31676.0
2021-10-13 11:30:00,171.19,171.68,170.95,171.06,25638.0,162.7272,163.193,162.4991,162.6037,25638.0
2021-10-13 12:00:00,171.11,171.31,171.03,171.3,23305.0,162.6512,162.8413,162.5752,162.8318,23305.0
2021-10-13 12:30:00,171.26,171.42,171.01,171.18,35465.0,162.7938,162.9459,162.5561,162.7177,35465.0
2021-10-13 13:00:00,171.17,171.47,171.05,171.35,29643.0,162.7082,162.9934,162.5942,162.8793,29643.0
2021-10-13 13:30:00,171.35,171.54,171.2,171.24,41903.0,162.8793,163.0599,162.7368,162.7748,41903.0
2021-10-13 14:00:00,171.22,171.81,170.74,171.12,43356.0,162.7558,163.3166,162.2995,162.6607,43356.0
2021-10-13 14:30:00,171.11,171.21,170.75,170.98,27356.0,162.6512,162.7463,162.309,162.5276,27356.0
2021-10-13 15:00:00,170.96,171.17,170.68,170.73,32908.0,162.5086,162.7082,162.2425,162.29,32908.0
2021-10-13 15:30:00,170.73,170.95,170.54,170.65,154676.0,162.29,162.4991,162.1094,162.2139,154676.0
2021-10-14 09:30:00,172.05,172.87,171.71,172.31,56486.0,163.5447,164.3242,163.2215,163.7919,56486.0
2021-10-14 10:00:00,172.34,173.63,172.34,173.25,78424.0,163.8204,165.0466,163.8204,164.6854,78424.0
2021-10-14 10:30:00,173.3,174.51,172.97,174.42,60258.0,164.7329,165.8831,164.4193,165.7976,60258.0
2021-10-14 11:00:00,174.33,174.42,173.97,174.17,32327.0,165.712,165.7976,165.3698,165.5599,32327.0
2021-10-14 11:30:00,174.28,174.92,174.28,174.8,16452.0,165.6645,166.2729,165.6645,166.1588,16452.0
2021-10-14 12:00:00,174.78,175.11,174.38,174.61,20535.0,166.1398,166.4535,165.7595,165.9782,20535.0
2021-10-14 12:30:00,174.61,174.62,174.32,174.51,17208.0,165.9782,165.9877,165.7025,165.8831,17208.0
2021-10-14 13:00:00,174.54,174.59,174.13,174.14,17677.0,165.9116,165.9592,165.5219,165.5314,17677.0
2021-10-14 13:30:00,174.18,174.72,174.16,174.5,21745.0,165.5694,166.0827,165.5504,165.8736,21745.0
2021-10-14 14:00:00,174.53,174.56,174.26,174.55,27209.0,165.9021,165.9307,165.6455,165.9211,27209.0
2021-10-14 14:30:00,174.55,174.71,174.42,174.65,35982.0,165.9211,166.0732,165.7976,166.0162,35982.0
2021-10-14 15:00:00,174.65,174.67,174.12,174.33,42090.0,166.0162,166.0352,165.5124,165.712,42090.0
2021-10-14 15:30:00,174.4,175.1,174.4,175.06,196964.0,165.7786,166.444,165.7786,166.4059,196964.0
2021-10-15 09:30:00,176.39,176.98,174.94,175.97,81636.0,167.6702,168.231,166.2919,167.2709,81636.0
2021-10-15 10:00:00,176.05,176.33,175.31,175.33,51865.0,167.347,167.6132,166.6436,166.6626,51865.0
2021-10-15 10:30:00,175.3,175.46,174.78,174.89,39465.0,166.6341,166.7862,166.1398,166.2443,39465.0
2021-10-15 11:00:00,174.92,174.92,174.46,174.6,23620.0,166.2729,166.2729,165.8356,165.9687,23620.0
2021-10-15 11:30:00,174.54,175.06,174.46,174.95,16695.0,165.9116,166.4059,165.8356,166.3014,16695.0
2021-10-15 12:00:00,174.9,175.13,174.79,174.81,19588.0,166.2538,166.4725,166.1493,166.1683,19588.0
2021-10-15 12:30:00,174.83,174.91,174.43,174.43,18210.0,166.1873,166.2633,165.8071,165.8071,18210.0
2021-10-15 13:00:00,174.4,174.58,174.18,174.28,31425.0,165.7786,165.9497,165.5694,165.6645,31425.0
2021-10-15 13:30:00,174.3,174.48,174.07,174.33,28225.0,165.6835,165.8546,165.4649,165.712,28225.0
2021-10-15 14:00:00,174.33,175.04,174.33,174.93,22157.0,165.712,166.3869,165.712,166.2824,22157.0
2021-10-15 14:30:00,175.02,175.03,174.58,174.86,21808.0,166.3679,166.3774,165.9497,166.2158,21808.0
2021-10-15 15:00:00,174.85,174.86,173.9,174.29,46551.0,166.2063,166.2158,165.3033,165.674,46551.0
2021-10-15 15:30:00,174.31,174.5,173.97,174.06,104146.0,165.693,165.8736,165.3698,165.4554,104146.0
2021-10-18 09:30:00,172.74,174.06,172.38,173.98,32441.0,164.2006,165.4554,163.8584,165.3793,32441.0
2021-10-18 10:00:00,173.86,174.07,173.49,173.94,22031.0,165.2653,165.4649,164.9135,165.3413,22031.0
2021-10-18 10:30:00,173.94,174.5,173.77,174.17,48969.0,165.3413,165.8736,165.1797,165.5599,48969.0
2021-10-18 11:00:00,174.24,175.1,174.17,174.64,34642.0,165.6265,166.444,165.5599,166.0067,34642.0
2021-10-18 11:30:00,174.58,175.08,174.58,174.97,36788.0,165.9497,166.4249,165.9497,166.3204,36788.0
2021-10-18 12:00:00,174.93,175.21,174.7,174.8,26823.0,166.2824,166.5485,166.0637,166.1588,26823.0
2021-10-18 12:30:00,174.72,175.2,174.71,175.2,96221.0,166.0827,166.539,166.0732,166.539,96221.0
2021-10-18 13:00:00,175.17,175.29,175.04,175.05,17356.0,166.5105,166.6246,166.3869,166.3964,17356.0
2021-10-18 13:30:00,175.05,175.91,175.02,175.79,34532.0,166.3964,167.2139,166.3679,167.0998,34532.0
2021-10-18 14:00:00,175.8,176.28,175.75,175.98,24258.0,167.1094,167.5656,167.0618,167.2805,24258.0
2021-10-18 14:30:00,175.95,175.95,175.52,175.78,35736.0,167.2519,167.2519,166.8432,167.0903,35736.0
2021-10-18 15:00:00,175.77,175.79,175.39,175.51,32998.0,167.0808,167.0998,166.7196,166.8337,32998.0
2021-10-18 15:30:00,175.46,175.92,175.26,175.66,95760.0,166.7862,167.2234,166.596,166.9763,95760.0
2021-10-19 09:30:00,177.51,177.68,175.58,175.84,40586.0,168.7348,168.8964,166.9002,167.1474,40586.0
2021-10-19 10:00:00,175.8,176.52,175.46,176.33,33538.0,167.1094,167.7938,166.7862,167.6132,33538.0
2021-10-19 10:30:00,176.3,176.32,175.8,176.21,13435.0,167.5846,167.6036,167.1094,167.4991,13435.0
2021-10-19 11:00:00,176.23,177.13,175.97,177.01,20419.0,167.5181,168.3736,167.2709,168.2595,20419.0
2021-10-19 11:30:00,177.07,177.39,176.63,177.31,17893.0,168.3166,168.6208,167.8983,168.5447,17893.0
2021-10-19 12:00:00,177.3,177.45,176.91,176.92,19764.0,168.5352,168.6778,168.1645,168.174,19764.0
2021-10-19 12:30:00,176.94,176.99,176.09,176.15,55057.0,168.193,168.2405,167.385,167.4421,55057.0
2021-10-19 13:00:00,176.11,176.14,175.72,175.91,16811.0,167.404,167.4325,167.0333,167.2139,16811.0
2021-10-19 13:30:00,175.9,176.04,175.59,175.88,47527.0,167.2044,167.3375,166.9097,167.1854,47527.0
2021-10-19 14:00:00,175.88,175.92,175.25,175.38,19415.0,167.1854,167.2234,166.5865,166.7101,19415.0
2021-10-19 14:30:00,175.37,175.72,175.16,175.58,25776.0,166.7006,167.0333,166.501,166.9002,25776.0
2021-10-19 15:00:00,175.55,175.66,175.16,175.24,41842.0,166.8717,166.9763,166.501,166.577,41842.0
2021-10-19 15:30:00,175.22,175.57,174.95,175.57,234661.0,166.558,166.8907,166.3014,166.8907,234661.0
2021-10-20 09:30:00,176.25,176.79,174.73,175.43,69233.0,167.5371,168.0504,166.0922,166.7576,69233.0
2021-10-20 10:00:00,175.35,177.2,175.25,177.2,49271.0,166.6816,168.4401,166.5865,168.4401,49271.0
2021-10-20 10:30:00,177.3,177.83,177.17,177.25,56185.0,168.5352,169.039,168.4116,168.4877,56185.0
2021-10-20 11:00:00,177.19,177.68,177.04,177.04,25174.0,168.4306,168.8964,168.2881,168.2881,25174.0
2021-10-20 11:30:00,176.94,177.49,176.9,177.32,15576.0,168.193,168.7158,168.155,168.5542,15576.0
2021-10-20 12:00:00,177.33,177.33,176.73,176.82,23587.0,168.5637,168.5637,167.9934,168.0789,23587.0
2021-10-20 12:30:00,176.86,177.4,176.85,177.23,17276.0,168.117,168.6303,168.1074,168.4687,17276.0
2021-10-20 13:00:00,177.26,177.29,176.79,176.81,37621.0,168.4972,168.5257,168.0504,168.0694,37621.0
2021-10-20 13:30:00,176.75,176.84,176.59,176.62,31987.0,168.0124,168.0979,167.8603,167.8888,31987.0
2021-10-20 14:00:00,176.65,177.18,176.61,176.81,19158.0,167.9173,168.4211,167.8793,168.0694,19158.0
2021-10-20 14:30:00,176.85,177.0,176.6,176.89,41164.0,168.1074,168.25,167.8698,168.1455,41164.0
2021-10-20 15:00:00,176.92,176.97,176.45,176.63,38274.0,168.174,168.2215,167.7272,167.8983,38274.0
2021-10-20 15:30:00,176.52,176.69,176.3,176.58,123952.0,167.7938,167.9554,167.5846,167.8508,123952.0
2021-10-21 09:30:00,176.36,177.26,175.67,177.21,47299.0,167.6417,168.4972,166.9858,168.4496,47299.0
2021-10-21 10:00:00,177.3,178.28,177.04,177.91,53698.0,168.5352,169.4668,168.2881,169.115,53698.0
2021-10-21 10:30:00,177.96,178.54,177.75,178.0,52780.0,169.1626,169.7139,168.963,169.2006,52780.0
2021-10-21 11:00:00,177.97,178.85,177.97,178.56,59333.0,169.1721,170.0086,169.1721,169.7329,59333.0
2021-10-21 11:30:00,178.62,179.38,178.41,179.38,98877.0,169.7899,170.5124,169.5903,170.5124,98877.0
2021-10-21 12:00:00,179.41,179.66,179.16,179.57,35033.0,170.5409,170.7785,170.3033,170.693,35033.0
2021-10-21 12:30:00,179.56,179.6,179.38,179.48,36333.0,170.6835,170.7215,170.5124,170.6074,36333.0
2021-10-21 13:00:00,179.45,179.86,179.23,179.5,61322.0,170.5789,170.9686,170.3698,170.6264,61322.0
2021-10-21 13:30:00,179.47,180.41,179.47,180.19,32785.0,170.5979,171.4915,170.5979,171.2823,32785.0
2021-10-21 14:00:00,180.2,180.58,180.16,180.48,40785.0,171.2918,171.6531,171.2538,171.558,40785.0
2021-10-21 14:30:00,180.48,180.84,180.29,180.83,55554.0,171.558,171.9002,171.3774,171.8907,55554.0
2021-10-21 15:00:00,180.84,180.9,180.58,180.83,60359.0,171.9002,171.9572,171.6531,171.8907,60359.0
2021-10-21 15:30:00,180.84,181.25,180.7,181.22,161358.0,171.9002,172.2899,171.7671,172.2614,161358.0
2021-10-22 09:30:00,182.0,182.48,181.23,181.47,143443.0,173.0029,173.4591,172.2709,172.4991,143443.0
2021-10-22 10:00:00,181.43,182.79,181.43,182.59,83226.0,172.461,173.7538,172.461,173.5637,83226.0
2021-10-22 10:30:00,182.49,182.57,181.79,182.38,48794.0,173.4686,173.5447,172.8032,173.3641,48794.0
2021-10-22 11:00:00,182.28,182.74,182.11,182.2,39770.0,173.269,173.7063,173.1074,173.193,39770.0
2021-10-22 11:30:00,182.23,182.23,181.23,182.07,90992.0,173.2215,173.2215,172.2709,173.0694,90992.0
2021-10-22 12:00:00,182.01,183.18,182.01,182.4,77267.0,173.0124,174.1245,173.0124,173.3831,77267.0
2021-10-22 12:30:00,182.35,182.42,182.02,182.09,26413.0,173.3356,173.4021,173.0219,173.0884,26413.0
2021-10-22 13:00:00,182.11,182.32,181.95,182.06,29079.0,173.1074,173.307,172.9553,173.0599,29079.0
2021-10-22 13:30:00,182.09,182.13,181.53,181.56,59396.0,173.0884,173.1264,172.5561,172.5846,59396.0
2021-10-22 14:00:00,181.6,181.91,181.41,181.8,72874.0,172.6226,172.9173,172.442,172.8127,72874.0
2021-10-22 14:30:00,181.81,182.08,181.65,181.7,46306.0,172.8222,173.0789,172.6702,172.7177,46306.0
2021-10-22 15:00:00,181.7,181.78,181.28,181.48,55094.0,172.7177,172.7937,172.3184,172.5086,55094.0
2021-10-22 15:30:00,181.52,181.73,181.13,181.17,178544.0,172.5466,172.7462,172.1759,172.2139,178544.0
2021-10-25 09:30:00,179.79,181.14,177.04,178.22,95016.0,170.9021,172.1854,168.2881,169.4097,95016.0
2021-10-25 10:00:00,178.22,178.78,177.87,178.78,83654.0,169.4097,169.942,169.077,169.942,83654.0
2021-10-25 10:30:00,178.78,180.24,178.76,180.03,34615.0,169.942,171.3299,169.923,171.1302,34615.0
2021-10-25 11:00:00,180.04,181.2,180.0,180.95,109050.0,171.1397,172.2424,171.1017,172.0048,109050.0
2021-10-25 11:30:00,181.02,181.59,180.95,181.28,26169.0,172.0713,172.6131,172.0048,172.3184,26169.0
2021-10-25 12:00:00,181.31,181.97,181.25,181.47,33547.0,172.347,172.9743,172.2899,172.4991,33547.0
2021-10-25 12:30:00,181.45,181.46,180.76,180.87,10169.0,172.48,172.4896,171.8242,171.9287,10169.0
2021-10-25 13:00:00,180.87,181.33,180.87,181.3,15858.0,171.9287,172.366,171.9287,172.3375,15858.0
2021-10-25 13:30:00,181.44,181.45,180.64,180.66,11923.0,172.4705,172.48,171.7101,171.7291,11923.0
2021-10-25 14:00:00,180.61,180.61,180.16,180.4,11862.0,171.6816,171.6816,171.2538,171.482,11862.0
2021-10-25 14:30:00,180.45,180.45,179.85,179.89,13385.0,171.5295,171.5295,170.9591,170.9972,13385.0
2021-10-25 15:00:00,179.87,179.89,179.36,179.53,17587.0,170.9782,170.9972,170.4934,170.655,17587.0
2021-10-25 15:30:00,179.53,180.12,179.36,180.04,92328.0,170.655,171.2158,170.4934,171.1397,92328.0
2021-10-26 09:30:00,180.64,180.64,179.22,179.57,16090.0,171.7101,171.7101,170.3603,170.693,16090.0
2021-10-26 10:00:00,179.49,180.68,179.2,180.53,25691.0,170.6169,171.7481,170.3413,171.6055,25691.0
2021-10-26 10:30:00,180.46,181.02,180.2,180.75,24801.0,171.539,172.0713,171.2918,171.8146,24801.0
2021-10-26 11:00:00,180.83,181.12,180.42,180.44,23632.0,171.8907,172.1664,171.501,171.52,23632.0
2021-10-26 11:30:00,180.47,180.8,179.82,179.85,23796.0,171.5485,171.8622,170.9306,170.9591,23796.0
2021-10-26 12:00:00,179.78,179.91,179.25,179.83,20212.0,170.8926,171.0162,170.3888,170.9401,20212.0
2021-10-26 12:30:00,179.71,180.19,179.52,180.18,11360.0,170.8261,171.2823,170.6455,171.2728,11360.0
2021-10-26 13:00:00,180.14,180.31,179.56,179.69,9738.0,171.2348,171.3964,170.6835,170.8071,9738.0
2021-10-26 13:30:00,179.67,180.2,179.58,180.17,12982.0,170.788,171.2918,170.7025,171.2633,12982.0
2021-10-26 14:00:00,180.2,180.5,180.13,180.33,10683.0,171.2918,171.577,171.2253,171.4154,10683.0
2021-10-26 14:30:00,180.27,180.8,180.24,180.78,24654.0,171.3584,171.8622,171.3299,171.8432,24654.0
2021-10-26 15:00:00,180.79,180.96,180.44,180.46,30390.0,171.8527,172.0143,171.52,171.539,30390.0
2021-10-26 15:30:00,180.48,180.61,179.92,180.0,137919.0,171.558,171.6816,171.0257,171.1017,137919.0
2021-10-27 09:30:00,180.06,181.23,179.61,181.08,49854.0,171.1588,172.2709,170.731,172.1283,49854.0
2021-10-27 10:00:00,181.02,182.11,180.44,180.45,52856.0,172.0713,173.1074,171.52,171.5295,52856.0
2021-10-27 10:30:00,180.53,180.62,179.01,179.19,29508.0,171.6055,171.6911,170.1607,170.3318,29508.0
2021-10-27 11:00:00,179.21,179.73,179.11,179.62,22466.0,170.3508,170.8451,170.2557,170.7405,22466.0
2021-10-27 11:30:00,179.63,179.67,178.49,178.77,28015.0,170.75,170.788,169.6664,169.9325,28015.0
2021-10-27 12:00:00,178.75,179.14,178.59,178.79,24636.0,169.9135,170.2842,169.7614,169.9515,24636.0
2021-10-27 12:30:00,178.7,179.01,178.6,179.0,19109.0,169.866,170.1607,169.7709,170.1512,19109.0
2021-10-27 13:00:00,179.0,179.4,178.95,179.14,22294.0,170.1512,170.5314,170.1036,170.2842,22294.0
2021-10-27 13:30:00,179.18,179.28,178.52,178.59,39375.0,170.3223,170.4173,169.6949,169.7614,39375.0
2021-10-27 14:00:00,178.55,178.82,178.55,178.75,22387.0,169.7234,169.9801,169.7234,169.9135,22387.0
2021-10-27 14:30:00,178.74,178.8,178.02,178.25,22941.0,169.904,169.961,169.2196,169.4382,22941.0
2021-10-27 15:00:00,178.24,178.28,177.17,177.64,36107.0,169.4287,169.4668,168.4116,168.8584,36107.0
2021-10-27 15:30:00,177.64,178.02,177.41,177.82,101593.0,168.8584,169.2196,168.6398,169.0295,101593.0
2021-10-28 09:30:00,178.64,181.19,177.84,181.14,76428.0,169.809,172.2329,169.0485,172.1854,76428.0
2021-10-28 10:00:00,181.09,181.77,180.58,181.58,43817.0,172.1378,172.7842,171.6531,172.6036,43817.0
2021-10-28 10:30:00,181.61,181.62,180.65,181.23,19510.0,172.6321,172.6416,171.7196,172.2709,19510.0
2021-10-28 11:00:00,181.15,181.36,180.68,180.94,15823.0,172.1949,172.3945,171.7481,171.9953,15823.0
2021-10-28 11:30:00,180.93,181.64,180.8,181.0,23509.0,171.9858,172.6607,171.8622,172.0523,23509.0
2021-10-28 12:00:00,180.92,181.54,180.89,180.89,13713.0,171.9762,172.5656,171.9477,171.9477,13713.0
2021-10-28 12:30:00,180.9,180.9,180.03,180.09,8356.0,171.9572,171.9572,171.1302,171.1873,8356.0
2021-10-28 13:00:00,180.09,180.44,179.94,180.02,15830.0,171.1873,171.52,171.0447,171.1207,15830.0
2021-10-28 13:30:00,180.01,180.69,179.98,180.55,17526.0,171.1112,171.7576,171.0827,171.6245,17526.0
2021-10-28 14:00:00,180.55,180.75,180.41,180.58,15099.0,171.6245,171.8146,171.4915,171.6531,15099.0
2021-10-28 14:30:00,180.66,181.01,180.44,180.98,20887.0,171.7291,172.0618,171.52,172.0333,20887.0
2021-10-28 15:00:00,180.93,181.12,180.65,180.98,39332.0,171.9858,172.1664,171.7196,172.0333,39332.0
2021-10-28 15:30:00,181.02,181.83,180.88,181.75,88041.0,172.0713,172.8413,171.9382,172.7652,88041.0
2021-10-29 09:30:00,180.85,182.33,180.58,182.07,31603.0,171.9097,173.3165,171.6531,173.0694,31603.0
2021-10-29 10:00:00,182.12,182.36,181.12,181.88,37813.0,173.1169,173.3451,172.1664,172.8888,37813.0
2021-10-29 10:30:00,181.82,182.17,181.47,181.66,84699.0,172.8318,173.1645,172.4991,172.6797,84699.0
2021-10-29 11:00:00,181.54,181.68,181.1,181.55,63777.0,172.5656,172.6987,172.1473,172.5751,63777.0
2021-10-29 11:30:00,181.58,181.92,181.26,181.72,17344.0,172.6036,172.9268,172.2994,172.7367,17344.0
2021-10-29 12:00:00,181.74,182.54,181.7,182.12,32145.0,172.7557,173.5162,172.7177,173.1169,32145.0
2021-10-29 12:30:00,182.16,182.28,181.78,181.87,19543.0,173.1549,173.269,172.7937,172.8793,19543.0
2021-10-29 13:00:00,181.87,181.91,181.45,181.49,16587.0,172.8793,172.9173,172.48,172.5181,16587.0
2021-10-29 13:30:00,181.46,181.5,180.94,181.22,35476.0,172.4896,172.5276,171.9953,172.2614,35476.0
2021-10-29 14:00:00,181.22,181.26,180.64,180.66,18545.0,172.2614,172.2994,171.7101,171.7291,18545.0
2021-10-29 14:30:00,180.63,180.99,180.62,180.89,22353.0,171.7006,172.0428,171.6911,171.9477,22353.0
2021-10-29 15:00:00,180.84,180.95,180.16,180.5,28456.0,171.9002,172.0048,171.2538,171.577,28456.0
2021-10-29 15:30:00,180.52,181.28,180.49,180.93,126750.0,171.596,172.3184,171.5675,171.9858,126750.0
2021-11-01 09:30:00,181.44,182.09,179.63,180.61,44068.0,172.4705,173.0884,170.75,171.6816,44068.0
2021-11-01 10:00:00,180.62,181.08,180.22,180.87,48569.0,171.6911,172.1283,171.3109,171.9287,48569.0
2021-11-01 10:30:00,180.78,181.74,180.57,181.01,69458.0,171.8432,172.7557,171.6435,172.0618,69458.0
2021-11-01 11:00:00,181.08,182.03,181.08,181.92,39055.0,172.1283,173.0314,172.1283,172.9268,39055.0
2021-11-01 11:30:00,181.98,182.03,181.03,181.49,33142.0,172.9838,173.0314,172.0808,172.5181,33142.0
2021-11-01 12:00:00,181.51,182.03,181.3,181.96,25726.0,172.5371,173.0314,172.3375,172.9648,25726.0
2021-11-01 12:30:00,181.95,183.14,181.94,183.02,28093.0,172.9553,174.0865,172.9458,173.9724,28093.0
2021-11-01 13:00:00,183.06,183.11,182.19,182.3,32305.0,174.0105,174.058,173.1835,173.288,32305.0
2021-11-01 13:30:00,182.38,182.46,181.92,182.22,39144.0,173.3641,173.4401,172.9268,173.212,39144.0
2021-11-01 14:00:00,182.22,182.82,182.04,182.72,70201.0,173.212,173.7823,173.0409,173.6873,70201.0
2021-11-01 14:30:00,182.69,182.86,182.05,182.05,55035.0,173.6587,173.8203,173.0504,173.0504,55035.0
2021-11-01 15:00:00,182.06,182.1,181.67,181.92,41322.0,173.0599,173.0979,172.6892,172.9268,41322.0
2021-11-01 15:30:00,181.88,182.07,181.26,181.36,117291.0,172.8888,173.0694,172.2994,172.3945,117291.0
2021-11-02 09:30:00,181.92,182.29,181.06,182.19,36612.0,172.9268,173.2785,172.1093,173.1835,36612.0
2021-11-02 10:00:00,182.3,182.42,181.62,181.81,58954.0,173.288,173.4021,172.6416,172.8222,58954.0
2021-11-02 10:30:00,181.84,182.69,181.57,182.04,40733.0,172.8508,173.6587,172.5941,173.0409,40733.0
2021-11-02 11:00:00,182.09,182.61,181.92,182.57,33369.0,173.0884,173.5827,172.9268,173.5447,33369.0
2021-11-02 11:30:00,182.51,183.33,182.45,182.83,29855.0,173.4876,174.2671,173.4306,173.7918,29855.0
2021-11-02 12:00:00,182.88,183.65,182.77,183.49,33987.0,173.8394,174.5713,173.7348,174.4192,33987.0
2021-11-02 12:30:00,183.5,183.86,183.29,183.51,29637.0,174.4287,174.7709,174.2291,174.4382,29637.0
2021-11-02 13:00:00,183.51,183.54,183.19,183.46,34271.0,174.4382,174.4667,174.134,174.3907,34271.0
2021-11-02 13:30:00,183.42,183.91,183.19,183.79,55972.0,174.3527,174.8184,174.134,174.7044,55972.0
2021-11-02 14:00:00,183.81,183.97,183.07,183.92,50217.0,174.7234,174.8755,174.02,174.8279,50217.0
2021-11-02 14:30:00,183.92,184.1,183.55,183.86,51498.0,174.8279,174.999,174.4762,174.7709,51498.0
2021-11-02 15:00:00,183.78,183.78,182.7,183.17,52187.0,174.6949,174.6949,173.6683,174.115,52187.0
2021-11-02 15:30:00,183.12,183.26,182.78,183.15,125927.0,174.0675,174.2006,173.7443,174.096,125927.0
2021-11-03 09:30:00,184.18,184.18,179.03,180.67,203027.0,175.0751,175.0751,170.1797,171.7386,203027.0
2021-11-03 10:00:00,180.67,180.67,176.6,177.98,114202.0,171.7386,171.7386,167.8698,169.1816,114202.0
2021-11-03 10:30:00,177.97,179.77,175.44,175.92,93506.0,169.1721,170.8831,166.7671,167.2234,93506.0
2021-11-03 11:00:00,175.76,176.83,175.51,176.42,70002.0,167.0713,168.0884,166.8337,167.6987,70002.0
2021-11-03 11:30:00,176.47,177.34,176.37,176.83,40654.0,167.7462,168.5732,167.6512,168.0884,40654.0
2021-11-03 12:00:00,176.82,178.18,176.73,177.89,57689.0,168.0789,169.3717,167.9934,169.096,57689.0
2021-11-03 12:30:00,177.77,178.17,176.25,176.29,63656.0,168.982,169.3622,167.5371,167.5751,63656.0
2021-11-03 13:00:00,176.25,177.18,175.57,176.99,57939.0,167.5371,168.4211,166.8907,168.2405,57939.0
2021-11-03 13:30:00,177.03,177.55,177.03,177.45,35279.0,168.2785,168.7728,168.2785,168.6778,35279.0
2021-11-03 14:00:00,177.45,177.82,177.02,177.77,161672.0,168.6778,169.0295,168.269,168.982,161672.0
2021-11-03 14:30:00,177.83,178.65,177.47,178.54,54321.0,169.039,169.8185,168.6968,169.7139,54321.0
2021-11-03 15:00:00,178.56,178.69,178.2,178.6,68321.0,169.7329,169.8565,169.3907,169.7709,68321.0
2021-11-03 15:30:00,178.63,178.81,178.16,178.2,183514.0,169.7995,169.9706,169.3527,169.3907,183514.0
2021-11-04 09:30:00,179.21,180.99,178.87,180.74,74050.0,170.3508,172.0428,170.0276,171.8051,74050.0
2021-11-04 10:00:00,180.94,182.22,180.61,181.7,112664.0,171.9953,173.212,171.6816,172.7177,112664.0
2021-11-04 10:30:00,181.73,182.35,180.65,180.85,49822.0,172.7462,173.3356,171.7196,171.9097,49822.0
2021-11-04 11:00:00,180.85,181.24,180.3,180.97,56899.0,171.9097,172.2804,171.3869,172.0238,56899.0
2021-11-04 11:30:00,181.01,181.57,180.79,181.09,71501.0,172.0618,172.5941,171.8527,172.1378,71501.0
2021-11-04 12:00:00,181.09,181.82,181.07,181.48,75295.0,172.1378,172.8318,172.1188,172.5086,75295.0
2021-11-04 12:30:00,181.48,182.24,181.21,181.83,75175.0,172.5086,173.231,172.2519,172.8413,75175.0
2021-11-04 13:00:00,181.86,182.06,180.92,180.99,93609.0,172.8698,173.0599,171.9762,172.0428,93609.0
2021-11-04 13:30:00,181.01,181.23,180.8,180.82,38268.0,172.0618,172.2709,171.8622,171.8812,38268.0
2021-11-04 14:00:00,180.76,180.87,180.43,180.68,34153.0,171.8242,171.9287,171.5105,171.7481,34153.0
2021-11-04 14:30:00,180.66,180.97,180.42,180.92,47960.0,171.7291,172.0238,171.501,171.9762,47960.0
2021-11-04 15:00:00,180.91,181.01,180.58,180.67,46625.0,171.9667,172.0618,171.6531,171.7386,46625.0
2021-11-04 15:30:00,180.66,181.12,180.45,180.97,158845.0,171.7291,172.1664,171.5295,172.0238,158845.0
2021-11-05 09:30:00,182.25,185.84,181.97,184.31,68258.0,173.2405,176.653,172.9743,175.1987,68258.0
2021-11-05 10:00:00,184.4,185.67,183.89,184.53,89375.0,175.2842,176.4914,174.7994,175.4078,89375.0
2021-11-05 10:30:00,184.5,185.67,184.46,185.32,65704.0,175.3793,176.4914,175.3412,176.1587,65704.0
2021-11-05 11:00:00,185.19,185.32,184.61,184.87,56358.0,176.0352,176.1587,175.4838,175.731,56358.0
2021-11-05 11:30:00,184.91,184.91,184.06,184.22,36039.0,175.769,175.769,174.961,175.1131,36039.0
2021-11-05 12:00:00,184.12,184.98,183.69,184.88,41208.0,175.0181,175.8355,174.6093,175.7405,41208.0
2021-11-05 12:30:00,184.93,185.38,184.39,184.77,95484.0,175.788,176.2158,175.2747,175.6359,95484.0
2021-11-05 13:00:00,184.86,184.92,183.56,183.72,73150.0,175.7215,175.7785,174.4857,174.6378,73150.0
2021-11-05 13:30:00,183.72,184.23,183.71,184.22,41990.0,174.6378,175.1226,174.6283,175.1131,41990.0
2021-11-05 14:00:00,184.21,184.6,183.89,184.6,125885.0,175.1036,175.4743,174.7994,175.4743,125885.0
2021-11-05 14:30:00,184.46,184.96,184.44,184.61,48748.0,175.3412,175.8165,175.3222,175.4838,48748.0
2021-11-05 15:00:00,184.64,185.21,184.32,184.8,49431.0,175.5123,176.0542,175.2082,175.6644,49431.0
2021-11-05 15:30:00,184.84,185.3,184.49,184.71,161406.0,175.7025,176.1397,175.3698,175.5789,161406.0
2021-11-08 09:30:00,186.2,187.17,184.58,185.23,52610.0,176.9952,177.9173,175.4553,176.0732,52610.0
2021-11-08 10:00:00,185.29,187.22,184.93,186.95,104962.0,176.1302,177.9648,175.788,177.7082,104962.0
2021-11-08 10:30:00,186.87,187.05,185.92,185.96,29158.0,177.6321,177.8032,176.7291,176.7671,29158.0
2021-11-08 11:00:00,185.98,186.23,185.41,185.62,35902.0,176.7861,177.0237,176.2443,176.4439,35902.0
2021-11-08 11:30:00,185.63,185.67,184.84,185.09,41721.0,176.4534,176.4914,175.7025,175.9401,41721.0
2021-11-08 12:00:00,185.03,185.5,184.83,184.83,59677.0,175.8831,176.3298,175.693,175.693,59677.0
2021-11-08 12:30:00,184.84,185.19,184.68,184.84,35489.0,175.7025,176.0352,175.5504,175.7025,35489.0
2021-11-08 13:00:00,184.83,185.74,184.83,185.65,26182.0,175.693,176.558,175.693,176.4724,26182.0
2021-11-08 13:30:00,185.63,185.78,185.13,185.67,28911.0,176.4534,176.596,175.9781,176.4914,28911.0
2021-11-08 14:00:00,185.65,186.75,185.59,186.12,85041.0,176.4724,177.518,176.4154,176.9192,85041.0
2021-11-08 14:30:00,186.13,186.67,186.1,186.67,23867.0,176.9287,177.442,176.9002,177.442,23867.0
2021-11-08 15:00:00,186.66,187.05,186.51,187.05,45218.0,177.4325,177.8032,177.2899,177.8032,45218.0
2021-11-08 15:30:00,187.04,187.59,186.7,187.29,226596.0,177.7937,178.3165,177.4705,178.0313,226596.0
2021-11-09 09:30:00,186.88,189.05,186.69,187.92,71405.0,177.6416,179.7043,177.461,178.6302,71405.0
2021-11-09 10:00:00,187.84,188.28,187.18,187.94,84949.0,178.5542,178.9724,177.9268,178.6492,84949.0
2021-11-09 10:30:00,187.99,189.27,187.99,188.85,57698.0,178.6967,179.9135,178.6967,179.5142,57698.0
2021-11-09 11:00:00,188.84,189.23,187.42,187.85,81027.0,179.5047,179.8754,178.1549,178.5637,81027.0
2021-11-09 11:30:00,187.95,188.27,187.85,187.95,40134.0,178.6587,178.9629,178.5637,178.6587,40134.0
2021-11-09 12:00:00,188.01,189.0,187.9,189.0,36849.0,178.7158,179.6568,178.6112,179.6568,36849.0
2021-11-09 12:30:00,188.91,189.22,188.67,188.92,42064.0,179.5713,179.8659,179.3431,179.5808,42064.0
2021-11-09 13:00:00,188.91,189.11,188.66,188.66,66515.0,179.5713,179.7614,179.3336,179.3336,66515.0
2021-11-09 13:30:00,188.66,189.06,188.61,188.98,84212.0,179.3336,179.7138,179.2861,179.6378,84212.0
2021-11-09 14:00:00,188.98,189.88,188.8,189.37,56899.0,179.6378,180.4933,179.4667,180.0085,56899.0
2021-11-09 14:30:00,189.37,189.45,188.96,189.08,37992.0,180.0085,180.0846,179.6188,179.7329,37992.0
2021-11-09 15:00:00,189.03,189.2,188.84,189.09,44551.0,179.6853,179.8469,179.5047,179.7424,44551.0
2021-11-09 15:30:00,189.12,190.08,188.89,189.54,203101.0,179.7709,180.6834,179.5523,180.1701,203101.0
2021-11-10 09:30:00,188.43,189.27,188.01,188.94,86141.0,179.115,179.9135,178.7158,179.5998,86141.0
2021-11-10 10:00:00,188.89,189.49,188.74,188.99,61350.0,179.5523,180.1226,179.4097,179.6473,61350.0
2021-11-10 10:30:00,188.98,189.89,188.94,189.56,73498.0,179.6378,180.5028,179.5998,180.1891,73498.0
2021-11-10 11:00:00,189.62,190.37,189.6,190.14,60404.0,180.2462,180.9591,180.2272,180.7405,60404.0
2021-11-10 11:30:00,190.11,190.21,189.68,190.02,34582.0,180.7119,180.807,180.3032,180.6264,34582.0
2021-11-10 12:00:00,190.06,190.24,189.85,190.19,49384.0,180.6644,180.8355,180.4648,180.788,49384.0
2021-11-10 12:30:00,190.16,190.72,190.09,190.32,69414.0,180.7595,181.2918,180.6929,180.9116,69414.0
2021-11-10 13:00:00,190.27,190.27,189.0,189.07,41856.0,180.864,180.864,179.6568,179.7234,41856.0
2021-11-10 13:30:00,189.07,189.68,189.07,189.56,43382.0,179.7234,180.3032,179.7234,180.1891,43382.0
2021-11-10 14:00:00,189.54,189.88,189.39,189.49,28413.0,180.1701,180.4933,180.0275,180.1226,28413.0
2021-11-10 14:30:00,189.46,189.66,188.8,189.54,33642.0,180.0941,180.2842,179.4667,180.1701,33642.0
2021-11-10 15:00:00,189.56,190.32,189.38,189.79,59313.0,180.1891,180.9116,180.018,180.4078,59313.0
2021-11-10 15:30:00,189.78,189.92,189.14,189.46,135121.0,180.3983,180.5313,179.7899,180.0941,135121.0
2021-11-11 09:30:00,190.32,190.72,189.47,190.25,44799.0,180.9116,181.2918,180.1036,180.845,44799.0
2021-11-11 10:00:00,190.09,190.16,189.18,189.33,33116.0,180.6929,180.7595,179.8279,179.9705,33116.0
2021-11-11 10:30:00,189.28,189.28,188.47,188.47,53449.0,179.923,179.923,179.153,179.153,53449.0
2021-11-11 11:00:00,188.61,188.94,188.38,188.47,29194.0,179.2861,179.5998,179.0675,179.153,29194.0
2021-11-11 11:30:00,188.47,188.8,188.15,188.34,22005.0,179.153,179.4667,178.8488,179.0294,22005.0
2021-11-11 12:00:00,188.38,188.5,187.88,188.01,31775.0,179.0675,179.1815,178.5922,178.7158,31775.0
2021-11-11 12:30:00,188.04,188.36,187.98,188.03,18891.0,178.7443,179.0485,178.6872,178.7348,18891.0
2021-11-11 13:00:00,188.06,188.22,187.66,188.17,20218.0,178.7633,178.9154,178.3831,178.8678,20218.0
2021-11-11 13:30:00,188.13,188.44,187.99,188.2,18025.0,178.8298,179.1245,178.6967,178.8964,18025.0
2021-11-11 14:00:00,188.21,188.77,188.19,188.64,22291.0,178.9059,179.4382,178.8869,179.3146,22291.0
2021-11-11 14:30:00,188.66,188.69,188.35,188.35,23157.0,179.3336,179.3621,179.0389,179.0389,23157.0
2021-11-11 15:00:00,188.38,188.52,188.22,188.42,20823.0,179.0675,179.2005,178.9154,179.1055,20823.0
2021-11-11 15:30:00,188.42,188.68,188.14,188.64,145269.0,179.1055,179.3526,178.8393,179.3146,145269.0
2021-11-12 09:30:00,190.21,190.46,188.65,190.06,70397.0,180.807,181.0446,179.3241,180.6644,70397.0
2021-11-12 10:00:00,189.94,191.41,189.94,191.13,43291.0,180.5503,181.9477,180.5503,181.6815,43291.0
2021-11-12 10:30:00,191.13,191.72,190.38,191.72,68544.0,181.6815,182.2423,180.9686,182.2423,68544.0
2021-11-12 11:00:00,191.83,192.92,191.83,192.36,58212.0,182.3469,183.383,182.3469,182.8507,58212.0
2021-11-12 11:30:00,192.37,192.65,191.92,192.03,36311.0,182.8602,183.1264,182.4325,182.537,36311.0
2021-11-12 12:00:00,192.02,192.32,191.87,192.23,43597.0,182.5275,182.8127,182.3849,182.7271,43597.0
2021-11-12 12:30:00,192.19,192.51,192.16,192.36,22536.0,182.6891,182.9933,182.6606,182.8507,22536.0
2021-11-12 13:00:00,192.32,192.49,191.84,191.84,22295.0,182.8127,182.9743,182.3564,182.3564,22295.0
2021-11-12 13:30:00,191.84,192.29,191.81,192.14,25870.0,182.3564,182.7842,182.3279,182.6416,25870.0
2021-11-12 14:00:00,192.16,192.16,191.88,191.92,17733.0,182.6606,182.6606,182.3944,182.4325,17733.0
2021-11-12 14:30:00,191.92,192.26,191.61,192.24,24581.0,182.4325,182.7557,182.1378,182.7366,24581.0
2021-11-12 15:00:00,192.29,192.5,191.9,192.37,34956.0,182.7842,182.9838,182.4135,182.8602,34956.0
2021-11-12 15:30:00,192.41,192.95,192.25,192.91,158387.0,182.8982,183.4115,182.7461,183.3735,158387.0
2021-11-15 09:30:00,192.23,193.48,192.2,192.99,51533.0,182.7271,183.9153,182.6986,183.4496,51533.0
2021-11-15 10:00:00,192.95,192.95,191.5,192.65,48027.0,183.4115,183.4115,182.0332,183.1264,48027.0
2021-11-15 10:30:00,192.65,192.87,191.9,192.26,29536.0,183.1264,183.3355,182.4135,182.7557,29536.0
2021-11-15 11:00:00,192.26,192.26,191.43,191.66,39136.0,182.7557,182.7557,181.9667,182.1853,39136.0
2021-11-15 11:30:00,191.54,191.59,190.68,191.13,27591.0,182.0712,182.1188,181.2538,181.6815,27591.0
2021-11-15 12:00:00,191.09,191.53,190.93,191.47,27698.0,181.6435,182.0617,181.4914,182.0047,27698.0
2021-11-15 12:30:00,191.45,191.83,191.33,191.76,18064.0,181.9857,182.3469,181.8716,182.2804,18064.0
2021-11-15 13:00:00,191.86,191.92,191.08,191.28,26471.0,182.3754,182.4325,181.634,181.8241,26471.0
2021-11-15 13:30:00,191.15,191.15,190.65,190.99,33958.0,181.7005,181.7005,181.2252,181.5484,33958.0
2021-11-15 14:00:00,191.05,191.17,190.45,190.49,35926.0,181.6055,181.7195,181.0351,181.0732,35926.0
2021-11-15 14:30:00,190.49,191.03,190.45,190.87,33806.0,181.0732,181.5865,181.0351,181.4344,33806.0
2021-11-15 15:00:00,190.87,191.17,190.72,190.99,50550.0,181.4344,181.7195,181.2918,181.5484,50550.0
2021-11-15 15:30:00,190.95,191.16,190.18,191.14,131542.0,181.5104,181.71,180.7785,181.691,131542.0
2021-11-16 09:30:00,191.62,192.75,191.0,192.14,66379.0,182.1473,183.2214,181.5579,182.6416,66379.0
2021-11-16 10:00:00,192.12,193.49,192.12,193.4,45859.0,182.6226,183.9248,182.6226,183.8393,45859.0
2021-11-16 10:30:00,193.51,194.23,193.4,193.95,39706.0,183.9439,184.6283,183.8393,184.3621,39706.0
2021-11-16 11:00:00,194.0,194.94,193.9,194.92,43974.0,184.4096,185.3032,184.3146,185.2842,43974.0
2021-11-16 11:30:00,194.88,195.0,194.47,194.94,30040.0,185.2461,185.3602,184.8564,185.3032,30040.0
2021-11-16 12:00:00,194.92,194.92,193.93,194.12,36775.0,185.2842,185.2842,184.3431,184.5237,36775.0
2021-11-16 12:30:00,194.16,194.84,193.96,194.74,29461.0,184.5617,185.2081,184.3716,185.1131,29461.0
2021-11-16 13:00:00,194.75,195.0,194.59,194.72,19409.0,185.1226,185.3602,184.9705,185.094,19409.0
2021-11-16 13:30:00,194.82,194.84,194.12,194.16,23129.0,185.1891,185.2081,184.5237,184.5617,23129.0
2021-11-16 14:00:00,194.13,194.22,193.78,193.97,34366.0,184.5332,184.6188,184.2005,184.3811,34366.0
2021-11-16 14:30:00,194.01,194.29,193.57,193.91,27648.0,184.4191,184.6853,184.0009,184.3241,27648.0
2021-11-16 15:00:00,193.93,194.2,193.82,193.82,24066.0,184.3431,184.5998,184.2385,184.2385,24066.0
2021-11-16 15:30:00,193.84,194.27,193.46,193.69,115415.0,184.2575,184.6663,183.8963,184.115,115415.0
2021-11-17 09:30:00,194.23,194.62,192.79,193.2,63503.0,184.6283,184.999,183.2595,183.6492,63503.0
2021-11-17 10:00:00,193.19,193.94,192.36,192.75,82918.0,183.6397,184.3526,182.8507,183.2214,82918.0
2021-11-17 10:30:00,192.82,193.31,192.4,193.15,105302.0,183.288,183.7537,182.8887,183.6017,105302.0
2021-11-17 11:00:00,193.27,193.44,192.74,192.75,43867.0,183.7157,183.8773,183.2119,183.2214,43867.0
2021-11-17 11:30:00,192.78,192.94,192.56,192.75,21839.0,183.2499,183.402,183.0408,183.2214,21839.0
2021-11-17 12:00:00,192.76,192.76,192.06,192.06,24526.0,183.2309,183.2309,182.5655,182.5655,24526.0
2021-11-17 12:30:00,192.06,192.89,192.06,192.79,24486.0,182.5655,183.3545,182.5655,183.2595,24486.0
2021-11-17 13:00:00,192.7,193.07,192.59,192.74,20803.0,183.1739,183.5256,183.0693,183.2119,20803.0
2021-11-17 13:30:00,192.74,192.85,192.39,192.85,32258.0,183.2119,183.3165,182.8792,183.3165,32258.0
2021-11-17 14:00:00,192.87,192.95,192.39,192.51,40786.0,183.3355,183.4115,182.8792,182.9933,40786.0
2021-11-17 14:30:00,192.54,193.16,192.54,193.1,44094.0,183.0218,183.6112,183.0218,183.5541,44094.0
2021-11-17 15:00:00,193.1,194.16,193.08,193.94,38435.0,183.5541,184.5617,183.5351,184.3526,38435.0
2021-11-17 15:30:00,193.9,194.48,193.74,194.02,140032.0,184.3146,184.8659,184.1625,184.4286,140032.0
2021-11-18 09:30:00,195.0,195.35,193.62,194.11,102009.0,185.3602,185.6929,184.0484,184.5142,102009.0
2021-11-18 10:00:00,194.11,194.15,193.23,193.55,65522.0,184.5142,184.5522,183.6777,183.9819,65522.0
2021-11-18 10:30:00,193.62,194.65,193.24,194.65,66305.0,184.0484,185.0275,183.6872,185.0275,66305.0
2021-11-18 11:00:00,194.72,194.87,194.07,194.76,51914.0,185.094,185.2366,184.4762,185.1321,51914.0
2021-11-18 11:30:00,194.76,195.06,194.16,194.36,39476.0,185.1321,185.4172,184.5617,184.7518,39476.0
2021-11-18 12:00:00,194.36,194.58,194.12,194.12,30209.0,184.7518,184.961,184.5237,184.5237,30209.0
2021-11-18 12:30:00,194.06,194.3,193.54,193.91,28239.0,184.4667,184.6948,183.9724,184.3241,28239.0
2021-11-18 13:00:00,193.94,194.25,193.91,194.06,37445.0,184.3526,184.6473,184.3241,184.4667,37445.0
2021-11-18 13:30:00,194.06,194.12,193.69,193.9,20524.0,184.4667,184.5237,184.115,184.3146,20524.0
2021-11-18 14:00:00,193.83,193.99,193.53,193.76,30552.0,184.248,184.4001,183.9629,184.1815,30552.0
2021-11-18 14:30:00,193.73,193.9,193.54,193.84,31982.0,184.153,184.3146,183.9724,184.2575,31982.0
2021-11-18 15:00:00,193.84,193.88,193.18,193.68,39164.0,184.2575,184.2956,183.6302,184.1055,39164.0
2021-11-18 15:30:00,193.63,193.64,193.2,193.64,122282.0,184.0579,184.0674,183.6492,184.0674,122282.0
2021-11-19 09:30:00,193.43,194.19,192.15,193.95,80922.0,183.8678,184.5902,182.6511,184.3621,80922.0
2021-11-19 10:00:00,194.09,194.1,193.2,193.94,39477.0,184.4952,184.5047,183.6492,184.3526,39477.0
2021-11-19 10:30:00,193.84,194.87,193.53,194.65,34603.0,184.2575,185.2366,183.9629,185.0275,34603.0
2021-11-19 11:00:00,194.5,194.66,194.3,194.4,40638.0,184.8849,185.037,184.6948,184.7899,40638.0
2021-11-19 11:30:00,194.4,195.28,194.4,195.28,33773.0,184.7899,185.6264,184.7899,185.6264,33773.0
2021-11-19 12:00:00,195.27,195.66,194.97,195.56,31240.0,185.6169,185.9876,185.3317,185.8925,31240.0
2021-11-19 12:30:00,195.56,195.97,195.53,195.75,38360.0,185.8925,186.2823,185.864,186.0731,38360.0
2021-11-19 13:00:00,195.67,195.87,194.83,195.0,83998.0,185.9971,186.1872,185.1986,185.3602,83998.0
2021-11-19 13:30:00,194.99,195.79,194.95,195.78,42144.0,185.3507,186.1111,185.3127,186.1016,42144.0
2021-11-19 14:00:00,195.77,196.12,195.66,196.05,51931.0,186.0921,186.4248,185.9876,186.3583,51931.0
2021-11-19 14:30:00,196.0,196.19,195.61,196.18,54959.0,186.3108,186.4914,185.94,186.4819,54959.0
2021-11-19 15:00:00,196.14,196.19,195.81,196.1,70573.0,186.4438,186.4914,186.1302,186.4058,70573.0
2021-11-19 15:30:00,196.13,196.28,195.62,195.99,386188.0,186.4343,186.5769,185.9496,186.3013,386188.0
2021-11-22 09:30:00,197.31,198.59,196.27,198.11,112225.0,187.556,188.7727,186.5674,188.3165,112225.0
2021-11-22 10:00:00,198.11,198.54,196.5,196.65,92453.0,188.3165,188.7252,186.7861,186.9286,92453.0
2021-11-22 10:30:00,196.65,198.38,196.61,198.22,56234.0,186.9286,188.5731,186.8906,188.421,56234.0
2021-11-22 11:00:00,198.13,198.31,197.69,198.3,34807.0,188.3355,188.5066,187.9172,188.4971,34807.0
2021-11-22 11:30:00,198.28,198.78,197.83,197.88,60587.0,188.4781,188.9533,188.0503,188.0978,60587.0
2021-11-22 12:00:00,197.84,198.27,196.88,197.14,49262.0,188.0598,188.4686,187.1473,187.3944,49262.0
2021-11-22 12:30:00,197.15,197.85,197.06,197.48,35189.0,187.4039,188.0693,187.3184,187.7176,35189.0
2021-11-22 13:00:00,197.45,197.8,197.28,197.73,46051.0,187.6891,188.0218,187.5275,187.9552,46051.0
2021-11-22 13:30:00,197.73,198.22,197.6,197.98,41057.0,187.9552,188.421,187.8317,188.1929,41057.0
2021-11-22 14:00:00,198.0,198.27,197.61,197.63,52116.0,188.2119,188.4686,187.8412,187.8602,52116.0
2021-11-22 14:30:00,197.69,197.91,196.9,197.82,49203.0,187.9172,188.1263,187.1663,188.0408,49203.0
2021-11-22 15:00:00,197.81,198.03,197.45,197.79,53107.0,188.0313,188.2404,187.6891,188.0123,53107.0
2021-11-22 15:30:00,197.75,198.02,196.11,196.12,207531.0,187.9743,188.2309,186.4153,186.4248,207531.0
2021-11-23 09:30:00,195.59,197.3,195.03,197.11,80925.0,185.921,187.5465,185.3887,187.3659,80925.0
2021-11-23 10:00:00,197.09,197.91,196.77,197.32,135749.0,187.3469,188.1263,187.0427,187.5655,135749.0
2021-11-23 10:30:00,197.31,198.22,196.7,196.99,111005.0,187.556,188.421,186.9762,187.2518,111005.0
2021-11-23 11:00:00,197.09,197.15,195.3,195.47,56972.0,187.3469,187.4039,185.6454,185.807,56972.0
2021-11-23 11:30:00,195.49,195.67,194.81,195.57,59268.0,185.826,185.9971,185.1796,185.902,59268.0
2021-11-23 12:00:00,195.57,195.8,194.88,195.48,94798.0,185.902,186.1207,185.2461,185.8165,94798.0
2021-11-23 12:30:00,195.48,195.56,194.68,195.13,80730.0,185.8165,185.8925,185.056,185.4838,80730.0
2021-11-23 13:00:00,195.13,195.13,194.37,194.38,32447.0,185.4838,185.4838,184.7613,184.7709,32447.0
2021-11-23 13:30:00,194.43,195.63,194.43,195.47,31139.0,184.8184,185.9591,184.8184,185.807,31139.0
2021-11-23 14:00:00,195.46,195.87,195.37,195.49,33212.0,185.7975,186.1872,185.7119,185.826,33212.0
2021-11-23 14:30:00,195.5,195.93,195.35,195.72,75367.0,185.8355,186.2442,185.6929,186.0446,75367.0
2021-11-23 15:00:00,195.68,195.83,194.99,195.47,41519.0,186.0066,186.1492,185.3507,185.807,41519.0
2021-11-23 15:30:00,195.42,196.02,195.3,195.64,178470.0,185.7594,186.3298,185.6454,185.9686,178470.0
2021-11-24 09:30:00,194.51,195.62,193.31,193.83,223874.0,184.8944,185.9496,183.7537,184.248,223874.0
2021-11-24 10:00:00,193.81,194.5,192.74,193.17,119478.0,184.229,184.8849,183.2119,183.6207,119478.0
2021-11-24 10:30:00,193.25,194.01,192.95,193.36,81701.0,183.6967,184.4191,183.4115,183.8013,81701.0
2021-11-24 11:00:00,193.36,194.2,193.36,194.19,45131.0,183.8013,184.5998,183.8013,184.5902,45131.0
2021-11-24 11:30:00,194.09,195.33,194.09,195.05,75929.0,184.4952,185.6739,184.4952,185.4077,75929.0
2021-11-24 12:00:00,195.03,195.6,194.88,194.91,56111.0,185.3887,185.9305,185.2461,185.2747,56111.0
2021-11-24 12:30:00,194.9,195.33,194.71,195.32,48381.0,185.2651,185.6739,185.0845,185.6644,48381.0
2021-11-24 13:00:00,195.35,195.82,194.97,195.3,76235.0,185.6929,186.1397,185.3317,185.6454,76235.0
2021-11-24 13:30:00,195.31,195.7,194.4,194.57,73927.0,185.6549,186.0256,184.7899,184.9515,73927.0
2021-11-24 14:00:00,194.55,195.14,194.5,195.0,49137.0,184.9324,185.4933,184.8849,185.3602,49137.0
2021-11-24 14:30:00,194.96,195.67,194.96,195.51,56165.0,185.3222,185.9971,185.3222,185.845,56165.0
2021-11-24 15:00:00,195.49,196.02,195.41,195.87,63520.0,185.826,186.3298,185.7499,186.1872,63520.0
2021-11-24 15:30:00,195.9,196.02,195.17,195.47,215359.0,186.2157,186.3298,185.5218,185.807,215359.0
2021-11-26 09:30:00,192.9,196.2,192.23,193.52,188825.0,183.364,186.5009,182.7271,183.9534,188825.0
2021-11-26 10:00:00,193.48,194.11,192.56,193.99,117093.0,183.9153,184.5142,183.0408,184.4001,117093.0
2021-11-26 10:30:00,194.11,195.09,193.85,193.85,74661.0,184.5142,185.4458,184.2671,184.2671,74661.0
2021-11-26 11:00:00,193.75,193.75,192.61,193.09,70627.0,184.172,184.172,183.0884,183.5446,70627.0
2021-11-26 11:30:00,192.94,193.55,192.48,193.41,90898.0,183.402,183.9819,182.9648,183.8488,90898.0
2021-11-26 12:00:00,193.34,193.79,192.78,193.57,57580.0,183.7823,184.21,183.2499,184.0009,57580.0
2021-11-26 12:30:00,193.72,194.51,193.43,194.26,169534.0,184.1435,184.8944,183.8678,184.6568,169534.0
2021-11-29 09:30:00,196.5,196.5,193.88,194.68,88258.0,186.7861,186.7861,184.2956,185.056,88258.0
2021-11-29 10:00:00,194.71,194.78,193.08,193.26,26243.0,185.0845,185.1511,183.5351,183.7062,26243.0
2021-11-29 10:30:00,193.45,193.68,192.06,192.15,31997.0,183.8868,184.1055,182.5655,182.6511,31997.0
2021-11-29 11:00:00,192.26,192.95,192.03,192.03,39410.0,182.7557,183.4115,182.537,182.537,39410.0
2021-11-29 11:30:00,192.04,193.52,192.04,193.42,55027.0,182.5465,183.9534,182.5465,183.8583,55027.0
2021-11-29 12:00:00,193.45,193.82,192.94,193.15,54952.0,183.8868,184.2385,183.402,183.6017,54952.0
2021-11-29 12:30:00,193.24,193.93,193.24,193.57,18341.0,183.6872,184.3431,183.6872,184.0009,18341.0
2021-11-29 13:00:00,193.51,194.18,193.51,193.83,23665.0,183.9439,184.5807,183.9439,184.248,23665.0
2021-11-29 13:30:00,193.8,193.87,193.01,193.5,20183.0,184.2195,184.2861,183.4686,183.9344,20183.0
2021-11-29 14:00:00,193.5,193.78,193.37,193.77,24113.0,183.9344,184.2005,183.8108,184.191,24113.0
2021-11-29 14:30:00,193.68,193.77,193.2,193.35,36422.0,184.1055,184.191,183.6492,183.7918,36422.0
2021-11-29 15:00:00,193.4,193.83,193.38,193.52,42360.0,183.8393,184.248,183.8203,183.9534,42360.0
2021-11-29 15:30:00,193.46,193.71,192.76,192.87,179886.0,183.8963,184.134,183.2309,183.3355,179886.0
2021-11-30 09:30:00,191.88,192.68,190.59,191.73,93162.0,182.3944,183.1549,181.1682,182.2519,93162.0
2021-11-30 10:00:00,191.71,192.91,190.72,190.86,58133.0,182.2328,183.3735,181.2918,181.4249,58133.0
2021-11-30 10:30:00,190.86,191.76,189.21,189.21,41113.0,181.4249,182.2804,179.8564,179.8564,41113.0
2021-11-30 11:00:00,189.08,190.0,188.64,189.41,62294.0,179.7329,180.6074,179.3146,180.0465,62294.0
2021-11-30 11:30:00,189.46,189.47,187.67,188.28,72190.0,180.0941,180.1036,178.3926,178.9724,72190.0
2021-11-30 12:00:00,188.27,188.28,186.92,187.56,50271.0,178.9629,178.9724,177.6796,178.288,50271.0
2021-11-30 12:30:00,187.48,187.64,186.89,187.12,49573.0,178.212,178.364,177.6511,177.8697,49573.0
2021-11-30 13:00:00,187.13,187.19,186.45,186.79,41291.0,177.8793,177.9363,177.2329,177.5561,41291.0
2021-11-30 13:30:00,186.78,187.49,186.78,187.46,51056.0,177.5466,178.2215,177.5466,178.1929,51056.0
2021-11-30 14:00:00,187.42,188.29,187.25,188.08,47082.0,178.1549,178.9819,177.9933,178.7823,47082.0
2021-11-30 14:30:00,188.04,188.16,186.86,186.93,31740.0,178.7443,178.8583,177.6226,177.6891,31740.0
2021-11-30 15:00:00,186.87,187.43,186.6,187.07,39376.0,177.6321,178.1644,177.3755,177.8222,39376.0
2021-11-30 15:30:00,187.14,187.71,186.0,186.66,168472.0,177.8888,178.4306,176.8051,177.4325,168472.0
2021-12-01 09:30:00,189.17,189.99,187.86,189.45,85217.0,179.8184,180.5979,178.5732,180.0846,85217.0
2021-12-01 10:00:00,189.63,191.34,189.63,191.1,47173.0,180.2557,181.8811,180.2557,181.653,47173.0
2021-12-01 10:30:00,190.97,191.45,190.17,191.39,50027.0,181.5294,181.9857,180.769,181.9287,50027.0
2021-12-01 11:00:00,191.32,192.29,191.02,192.14,31405.0,181.8621,182.7842,181.577,182.6416,31405.0
2021-12-01 11:30:00,192.19,192.7,191.79,192.15,31032.0,182.6891,183.1739,182.3089,182.6511,31032.0
2021-12-01 12:00:00,192.13,193.17,192.11,192.64,51301.0,182.6321,183.6207,182.6131,183.1169,51301.0
2021-12-01 12:30:00,192.7,192.76,190.99,190.99,53480.0,183.1739,183.2309,181.5484,181.5484,53480.0
2021-12-01 13:00:00,190.93,191.08,189.23,189.61,74973.0,181.4914,181.634,179.8754,180.2367,74973.0
2021-12-01 13:30:00,189.75,189.93,188.34,188.93,125432.0,180.3697,180.5408,179.0294,179.5903,125432.0
2021-12-01 14:00:00,188.89,189.24,188.26,189.15,63422.0,179.5523,179.8849,178.9534,179.7994,63422.0
2021-12-01 14:30:00,189.18,189.41,188.72,189.13,40549.0,179.8279,180.0465,179.3907,179.7804,40549.0
2021-12-01 15:00:00,189.19,189.31,186.78,186.86,58184.0,179.8374,179.9515,177.5466,177.6226,58184.0
2021-12-01 15:30:00,186.84,187.07,185.22,185.42,232075.0,177.6036,177.8222,176.0637,176.2538,232075.0
2021-12-02 09:30:00,186.4,189.35,185.71,188.55,111544.0,177.7339,180.5468,177.076,179.784,111544.0
2021-12-02 10:00:00,188.42,188.97,187.91,188.9,76157.0,179.66,180.1844,179.1737,180.1177,76157.0
2021-12-02 10:30:00,189.04,189.71,188.12,189.62,96617.0,180.2512,180.89,179.374,180.8042,96617.0
2021-12-02 11:00:00,189.75,190.5,189.51,189.69,66104.0,180.9282,181.6433,180.6993,180.871,66104.0
2021-12-02 11:30:00,189.79,190.48,188.75,190.37,34056.0,180.9663,181.6242,179.9747,181.5194,34056.0
2021-12-02 12:00:00,190.38,191.06,190.28,190.91,50760.0,181.5289,182.1773,181.4335,182.0343,50760.0
2021-12-02 12:30:00,190.91,191.21,190.47,191.21,41252.0,182.0343,182.3203,181.6147,182.3203,41252.0
2021-12-02 13:00:00,191.13,191.33,190.33,190.35,35833.0,182.244,182.4347,181.4812,181.5003,35833.0
2021-12-02 13:30:00,190.44,191.2,190.33,191.11,55162.0,181.5861,182.3108,181.4812,182.225,55162.0
2021-12-02 14:00:00,191.17,191.64,190.73,191.62,48936.0,182.2822,182.7303,181.8626,182.7112,48936.0
2021-12-02 14:30:00,191.52,191.78,191.18,191.32,45708.0,182.6159,182.8638,182.2917,182.4252,45708.0
2021-12-02 15:00:00,191.3,191.6,191.07,191.5,64354.0,182.4061,182.6922,182.1868,182.5968,64354.0
2021-12-02 15:30:00,191.51,191.72,190.26,190.69,197142.0,182.6064,182.8066,181.4145,181.8245,197142.0
2021-12-03 09:30:00,191.66,192.22,189.73,190.44,43885.0,182.7494,183.2834,180.9091,181.5861,43885.0
2021-12-03 10:00:00,190.57,192.01,190.22,191.95,30708.0,181.7101,183.0831,181.3763,183.0259,30708.0
2021-12-03 10:30:00,191.77,191.77,189.57,189.97,41193.0,182.8543,182.8543,180.7566,181.138,41193.0
2021-12-03 11:00:00,189.98,191.06,189.48,191.05,21014.0,181.1475,182.1773,180.6707,182.1677,21014.0
2021-12-03 11:30:00,190.85,191.62,189.79,189.94,58658.0,181.977,182.7112,180.9663,181.1094,58658.0
2021-12-03 12:00:00,190.09,192.12,189.97,191.81,60245.0,181.2524,183.188,181.138,182.8924,60245.0
2021-12-03 12:30:00,191.79,192.3,191.22,191.67,41704.0,182.8733,183.3596,182.3298,182.7589,41704.0
2021-12-03 13:00:00,191.64,192.4,191.43,191.95,52952.0,182.7303,183.455,182.5301,183.0259,52952.0
2021-12-03 13:30:00,191.9,191.98,190.94,191.02,36408.0,182.9782,183.0545,182.0629,182.1391,36408.0
2021-12-03 14:00:00,190.98,191.28,190.51,191.11,41182.0,182.101,182.3871,181.6529,182.225,41182.0
2021-12-03 14:30:00,191.14,191.47,190.8,191.18,37878.0,182.2536,182.5682,181.9294,182.2917,37878.0
2021-12-03 15:00:00,191.22,192.65,191.01,192.5,84774.0,182.3298,183.6934,182.1296,183.5503,84774.0
2021-12-03 15:30:00,192.49,193.61,191.84,193.29,187782.0,183.5408,184.6087,182.921,184.3036,187782.0
2021-12-06 09:30:00,195.0,196.0,194.37,194.93,71956.0,185.9341,186.8876,185.3334,185.8674,71956.0
2021-12-06 10:00:00,195.09,195.45,194.06,195.02,36765.0,186.0199,186.3632,185.0378,185.9532,36765.0
2021-12-06 10:30:00,194.9,195.81,194.62,195.14,32971.0,185.8388,186.7064,185.5718,186.0676,32971.0
2021-12-06 11:00:00,195.0,195.0,194.09,194.4,35845.0,185.9341,185.9341,185.0664,185.362,35845.0
2021-12-06 11:30:00,194.47,194.93,194.01,194.21,31402.0,185.4287,185.8674,184.9901,185.1808,31402.0
2021-12-06 12:00:00,194.4,195.34,194.2,195.34,49346.0,185.362,186.2583,185.1713,186.2583,49346.0
2021-12-06 12:30:00,195.4,195.62,194.95,195.61,17414.0,186.3155,186.5253,185.8864,186.5157,17414.0
2021-12-06 13:00:00,195.65,195.65,194.72,195.02,15444.0,186.5539,186.5539,185.6671,185.9532,15444.0
2021-12-06 13:30:00,195.01,195.81,194.9,195.46,65756.0,185.9436,186.7064,185.8388,186.3727,65756.0
2021-12-06 14:00:00,195.45,195.57,194.66,194.7,40486.0,186.3632,186.4776,185.6099,185.6481,40486.0
2021-12-06 14:30:00,194.77,195.08,193.73,193.73,28707.0,185.7148,186.0104,184.7231,184.7231,28707.0
2021-12-06 15:00:00,193.83,194.08,193.23,193.42,66744.0,184.8185,185.0569,184.2464,184.4276,66744.0
2021-12-06 15:30:00,193.42,193.86,193.17,193.53,109239.0,184.4276,184.8471,184.1892,184.5324,109239.0
2021-12-07 09:30:00,194.85,199.6,194.85,198.89,108086.0,185.7911,190.3202,185.7911,189.6433,108086.0
2021-12-07 10:00:00,198.94,199.03,197.86,198.2,37471.0,189.6909,189.7767,188.6611,188.9853,37471.0
2021-12-07 10:30:00,198.07,198.8,197.68,198.77,36969.0,188.8614,189.5574,188.4895,189.5288,36969.0
2021-12-07 11:00:00,198.75,199.15,198.54,199.06,31257.0,189.5098,189.8912,189.3095,189.8053,31257.0
2021-12-07 11:30:00,198.99,199.02,197.93,198.2,32341.0,189.7386,189.7672,188.7279,188.9853,32341.0
2021-12-07 12:00:00,198.2,198.61,198.14,198.45,31464.0,188.9853,189.3763,188.9281,189.2237,31464.0
2021-12-07 12:30:00,198.48,198.73,198.29,198.65,26427.0,189.2523,189.4907,189.0711,189.4144,26427.0
2021-12-07 13:00:00,198.72,199.0,198.63,198.81,22219.0,189.4812,189.7481,189.3953,189.567,22219.0
2021-12-07 13:30:00,198.77,199.05,198.74,198.84,21392.0,189.5288,189.7958,189.5002,189.5956,21392.0
2021-12-07 14:00:00,198.88,199.02,198.69,198.8,31093.0,189.6337,189.7672,189.4525,189.5574,31093.0
2021-12-07 14:30:00,198.83,198.97,198.54,198.94,32524.0,189.586,189.7195,189.3095,189.6909,32524.0
2021-12-07 15:00:00,198.96,199.04,198.68,198.77,68830.0,189.71,189.7863,189.443,189.5288,68830.0
2021-12-07 15:30:00,198.77,198.95,198.0,198.69,264234.0,189.5288,189.7005,188.7946,189.4525,264234.0
2021-12-08 09:30:00,198.67,199.53,198.31,198.8,47843.0,189.4335,190.2535,189.0902,189.5574,47843.0
2021-12-08 10:00:00,199.06,199.42,198.45,198.46,62007.0,189.8053,190.1486,189.2237,189.2332,62007.0
2021-12-08 10:30:00,198.47,199.83,198.37,199.05,64397.0,189.2428,190.5395,189.1474,189.7958,64397.0
2021-12-08 11:00:00,198.98,199.84,198.91,199.75,27172.0,189.7291,190.5491,189.6623,190.4633,27172.0
2021-12-08 11:30:00,199.66,199.84,199.14,199.83,21675.0,190.3775,190.5491,189.8816,190.5395,21675.0
2021-12-08 12:00:00,199.78,199.95,199.28,199.38,19325.0,190.4919,190.654,190.0151,190.1105,19325.0
2021-12-08 12:30:00,199.38,199.65,199.05,199.62,45371.0,190.1105,190.3679,189.7958,190.3393,45371.0
2021-12-08 13:00:00,199.6,200.29,199.55,200.22,106783.0,190.3202,190.9782,190.2726,190.9114,106783.0
2021-12-08 13:30:00,200.28,200.38,200.04,200.07,26981.0,190.9686,191.064,190.7398,190.7684,26981.0
2021-12-08 14:00:00,200.03,200.69,200.0,200.62,29759.0,190.7303,191.3596,190.7016,191.2928,29759.0
2021-12-08 14:30:00,200.62,200.79,200.07,200.55,27775.0,191.2928,191.4549,190.7684,191.2261,27775.0
2021-12-08 15:00:00,200.57,201.27,200.51,200.98,36106.0,191.2451,191.9126,191.1879,191.6361,36106.0
2021-12-08 15:30:00,200.97,201.57,200.84,201.48,202666.0,191.6265,192.1987,191.5026,192.1128,202666.0
2021-12-09 09:30:00,201.62,202.62,201.0,201.7,73283.0,192.2463,193.1998,191.6552,192.3226,73283.0
2021-12-09 10:00:00,201.86,202.19,200.68,200.68,47031.0,192.4752,192.7898,191.35,191.35,47031.0
2021-12-09 10:30:00,200.49,200.9,200.15,200.9,94377.0,191.1689,191.5598,190.8447,191.5598,94377.0
2021-12-09 11:00:00,200.87,201.06,200.4,200.89,23929.0,191.5312,191.7124,191.083,191.5503,23929.0
2021-12-09 11:30:00,200.92,201.36,200.56,200.56,25541.0,191.5789,191.9984,191.2356,191.2356,25541.0
2021-12-09 12:00:00,200.63,201.13,200.39,200.92,20435.0,191.3024,191.7791,191.0735,191.5789,20435.0
2021-12-09 12:30:00,200.93,201.63,200.87,201.63,13105.0,191.5884,192.2559,191.5312,192.2559,13105.0
2021-12-09 13:00:00,201.56,202.04,201.34,201.96,15241.0,192.1891,192.6468,191.9793,192.5705,15241.0
2021-12-09 13:30:00,201.97,202.36,201.96,202.2,20189.0,192.5801,192.9519,192.5705,192.7994,20189.0
2021-12-09 14:00:00,202.23,202.27,201.7,201.83,26469.0,192.828,192.8661,192.3226,192.4466,26469.0
2021-12-09 14:30:00,201.87,202.09,201.66,202.09,19666.0,192.4847,192.6945,192.2845,192.6945,19666.0
2021-12-09 15:00:00,202.04,202.28,201.33,201.5,31512.0,192.6468,192.8756,191.9698,192.1319,31512.0
2021-12-09 15:30:00,201.53,201.79,201.17,201.52,200967.0,192.1605,192.4084,191.8172,192.151,200967.0
2021-12-10 09:30:00,201.76,202.39,200.17,201.77,70551.0,192.3798,192.9805,190.8637,192.3894,70551.0
2021-12-10 10:00:00,201.51,202.79,200.69,202.63,60824.0,192.1414,193.3619,191.3596,193.2094,60824.0
2021-12-10 10:30:00,202.63,202.78,201.39,201.72,44754.0,193.2094,193.3524,192.027,192.3417,44754.0
2021-12-10 11:00:00,201.9,202.21,201.2,201.71,23960.0,192.5133,192.8089,191.8459,192.3321,23960.0
2021-12-10 11:30:00,201.91,202.07,201.5,201.56,22042.0,192.5228,192.6754,192.1319,192.1891,22042.0
2021-12-10 12:00:00,201.46,201.85,201.22,201.46,44602.0,192.0938,192.4656,191.8649,192.0938,44602.0
2021-12-10 12:30:00,201.41,201.81,201.28,201.78,25228.0,192.0461,192.4275,191.9221,192.3989,25228.0
2021-12-10 13:00:00,201.83,202.28,201.67,202.25,34929.0,192.4466,192.8756,192.294,192.847,34929.0
2021-12-10 13:30:00,202.28,202.59,201.59,201.83,34311.0,192.8756,193.1712,192.2177,192.4466,34311.0
2021-12-10 14:00:00,201.84,201.91,201.51,201.64,23147.0,192.4561,192.5228,192.1414,192.2654,23147.0
2021-12-10 14:30:00,201.67,202.1,201.3,201.3,36416.0,192.294,192.704,191.9412,191.9412,36416.0
2021-12-10 15:00:00,201.4,202.11,201.4,201.89,23430.0,192.0366,192.7135,192.0366,192.5038,23430.0
2021-12-10 15:30:00,201.88,202.78,201.88,202.67,130872.0,192.4942,193.3524,192.4942,193.2475,130872.0
2021-12-13 09:30:00,203.0,203.99,201.84,202.2,67699.0,193.5622,194.5061,192.4561,192.7994,67699.0
2021-12-13 10:00:00,202.45,203.3,202.12,202.64,42154.0,193.0377,193.8482,192.7231,193.2189,42154.0
2021-12-13 10:30:00,202.58,202.68,201.61,201.96,54444.0,193.1617,193.257,192.2368,192.5705,54444.0
2021-12-13 11:00:00,202.01,202.1,201.39,201.59,68404.0,192.6182,192.704,192.027,192.2177,68404.0
2021-12-13 11:30:00,201.51,202.88,201.48,202.69,26851.0,192.1414,193.4477,192.1128,193.2666,26851.0
2021-12-13 12:00:00,202.71,203.16,202.25,202.47,26226.0,193.2857,193.7147,192.847,193.0568,26226.0
2021-12-13 12:30:00,202.46,202.68,202.16,202.3,40180.0,193.0473,193.257,192.7612,192.8947,40180.0
2021-12-13 13:00:00,202.27,202.71,202.02,202.5,24279.0,192.8661,193.2857,192.6277,193.0854,24279.0
2021-12-13 13:30:00,202.5,203.11,202.15,203.1,47320.0,193.0854,193.6671,192.7517,193.6575,47320.0
2021-12-13 14:00:00,203.03,203.07,202.36,202.56,27174.0,193.5908,193.6289,192.9519,193.1426,27174.0
2021-12-13 14:30:00,202.61,202.69,201.8,201.9,37890.0,193.1903,193.2666,192.418,192.5133,37890.0
2021-12-13 15:00:00,201.94,201.95,201.31,201.72,43115.0,192.5515,192.561,191.9507,192.3417,43115.0
2021-12-13 15:30:00,201.65,202.43,201.54,202.25,184986.0,192.2749,193.0187,192.17,192.847,184986.0
2021-12-14 09:30:00,199.96,202.63,199.91,201.26,90187.0,190.6635,193.2094,190.6158,191.9031,90187.0
2021-12-14 10:00:00,201.12,201.53,200.16,200.48,81156.0,191.7696,192.1605,190.8542,191.1593,81156.0
2021-12-14 10:30:00,200.43,200.51,198.79,199.27,45950.0,191.1117,191.1879,189.5479,190.0056,45950.0
2021-12-14 11:00:00,199.16,199.4,198.17,198.67,78715.0,189.9007,190.1295,188.9567,189.4335,78715.0
2021-12-14 11:30:00,198.74,198.74,197.64,197.74,64898.0,189.5002,189.5002,188.4514,188.5467,64898.0
2021-12-14 12:00:00,197.71,198.9,197.44,198.55,55084.0,188.5181,189.6528,188.2607,189.3191,55084.0
2021-12-14 12:30:00,198.55,198.65,197.84,198.22,56682.0,189.3191,189.4144,188.6421,189.0044,56682.0
2021-12-14 13:00:00,198.25,199.0,198.19,198.67,47143.0,189.033,189.7481,188.9758,189.4335,47143.0
2021-12-14 13:30:00,198.6,198.63,197.8,197.98,58504.0,189.3667,189.3953,188.6039,188.7756,58504.0
2021-12-14 14:00:00,198.11,198.98,198.03,198.69,38222.0,188.8995,189.7291,188.8232,189.4525,38222.0
2021-12-14 14:30:00,198.68,199.27,198.54,199.13,32404.0,189.443,190.0056,189.3095,189.8721,32404.0
2021-12-14 15:00:00,199.22,200.03,199.11,199.88,43163.0,189.9579,190.7303,189.853,190.5872,43163.0
2021-12-14 15:30:00,199.87,201.01,199.46,199.75,321845.0,190.5777,191.6647,190.1868,190.4633,321845.0
2021-12-15 09:30:00,200.67,201.75,199.81,200.08,53844.0,191.3405,192.3703,190.5205,190.7779,53844.0
2021-12-15 10:00:00,200.48,200.95,199.76,199.87,35268.0,191.1593,191.6075,190.4728,190.5777,35268.0
2021-12-15 10:30:00,199.93,200.31,199.62,199.95,40178.0,190.6349,190.9972,190.3393,190.654,40178.0
2021-12-15 11:00:00,199.92,200.1,198.84,198.84,30883.0,190.6254,190.797,189.5956,189.5956,30883.0
2021-12-15 11:30:00,198.91,199.27,198.59,199.26,24110.0,189.6623,190.0056,189.3572,189.996,24110.0
2021-12-15 12:00:00,199.26,199.3,198.52,199.07,16550.0,189.996,190.0342,189.2905,189.8149,16550.0
2021-12-15 12:30:00,198.99,199.56,198.73,199.45,14785.0,189.7386,190.2821,189.4907,190.1772,14785.0
2021-12-15 13:00:00,199.49,199.79,199.46,199.69,23873.0,190.2154,190.5014,190.1868,190.4061,23873.0
2021-12-15 13:30:00,199.61,199.88,199.4,199.88,18540.0,190.3298,190.5872,190.1295,190.5872,18540.0
2021-12-15 14:00:00,199.81,201.15,199.09,200.0,44198.0,190.5205,191.7982,189.834,190.7016,44198.0
2021-12-15 14:30:00,199.95,200.67,199.64,199.89,47945.0,190.654,191.3405,190.3584,190.5968,47945.0
2021-12-15 15:00:00,199.99,201.69,199.99,201.61,94985.0,190.6921,192.3131,190.6921,192.2368,94985.0
2021-12-15 15:30:00,201.67,201.82,200.45,201.78,179204.0,192.294,192.437,191.1307,192.3989,179204.0
2021-12-16 09:30:00,203.5,204.23,202.73,203.66,59388.0,194.0389,194.735,193.3047,194.1915,59388.0
2021-12-16 10:00:00,203.74,203.89,202.93,203.57,34895.0,194.2678,194.4108,193.4954,194.1057,34895.0
2021-12-16 10:30:00,203.64,204.02,203.28,203.45,21925.0,194.1724,194.5347,193.8292,193.9912,21925.0
2021-12-16 11:00:00,203.58,203.7,202.98,203.52,18016.0,194.1152,194.2296,193.5431,194.058,18016.0
2021-12-16 11:30:00,203.65,203.65,202.48,202.53,22379.0,194.1819,194.1819,193.0663,193.114,22379.0
2021-12-16 12:00:00,202.5,202.63,202.13,202.22,25724.0,193.0854,193.2094,192.7326,192.8184,25724.0
2021-12-16 12:30:00,202.3,202.52,201.82,201.95,21285.0,192.8947,193.1045,192.437,192.561,21285.0
2021-12-16 13:00:00,201.96,202.92,201.9,202.63,28083.0,192.5705,193.4859,192.5133,193.2094,28083.0
2021-12-16 13:30:00,202.58,202.64,202.25,202.4,28156.0,193.1617,193.2189,192.847,192.9901,28156.0
2021-12-16 14:00:00,202.47,202.71,201.92,201.92,36732.0,193.0568,193.2857,192.5324,192.5324,36732.0
2021-12-16 14:30:00,201.9,202.05,200.71,201.21,34557.0,192.5133,192.6563,191.3786,191.8554,34557.0
2021-12-16 15:00:00,201.12,202.3,200.94,202.25,33641.0,191.7696,192.8947,191.5979,192.847,33641.0
2021-12-16 15:30:00,202.29,203.23,202.11,202.12,140678.0,192.8852,193.7815,192.7135,192.7231,140678.0
2021-12-17 09:30:00,201.59,201.65,199.85,200.5,200415.0,192.2177,192.2749,190.5586,191.1784,200415.0
2021-12-17 10:00:00,200.21,200.35,198.74,198.93,23295.0,190.9019,191.0354,189.5002,189.6814,23295.0
2021-12-17 10:30:00,198.98,200.48,198.87,200.29,34397.0,189.7291,191.1593,189.6242,190.9782,34397.0
2021-12-17 11:00:00,200.4,201.0,199.84,200.61,24403.0,191.083,191.6552,190.5491,191.2833,24403.0
2021-12-17 11:30:00,200.47,200.63,197.61,198.09,21894.0,191.1498,191.3024,188.4228,188.8804,21894.0
2021-12-17 12:00:00,197.94,198.57,197.31,198.57,19249.0,188.7374,189.3381,188.1367,189.3381,19249.0
2021-12-17 12:30:00,198.66,199.15,198.05,198.07,36829.0,189.4239,189.8912,188.8423,188.8614,36829.0
2021-12-17 13:00:00,198.03,198.39,197.42,198.39,34215.0,188.8232,189.1665,188.2416,189.1665,34215.0
2021-12-17 13:30:00,198.28,198.51,198.08,198.28,38797.0,189.0616,189.2809,188.8709,189.0616,38797.0
2021-12-17 14:00:00,198.27,198.42,197.11,197.15,47868.0,189.0521,189.1951,187.946,187.9841,47868.0
2021-12-17 14:30:00,197.15,197.42,196.75,196.9,57157.0,187.9841,188.2416,187.6027,187.7458,57157.0
2021-12-17 15:00:00,196.97,197.25,196.09,196.24,79820.0,187.8125,188.0795,186.9734,187.1165,79820.0
2021-12-17 15:30:00,196.28,196.39,193.59,194.31,345115.0,187.1546,187.2595,184.5897,185.2762,345115.0
2021-12-20 09:30:00,192.72,194.3,191.0,191.33,61908.0,183.7601,185.2666,182.1201,182.4347,61908.0
2021-12-20 10:00:00,191.48,191.78,189.36,189.55,33428.0,182.5778,182.8638,180.5563,180.7375,33428.0
2021-12-20 10:30:00,189.46,190.16,189.37,189.56,33356.0,180.6517,181.3191,180.5659,180.747,33356.0
2021-12-20 11:00:00,189.5,190.53,189.12,190.01,30544.0,180.6898,181.6719,180.3275,181.1761,30544.0
2021-12-20 11:30:00,190.09,191.12,189.63,191.12,22154.0,181.2524,182.2345,180.8138,182.2345,22154.0
2021-12-20 12:00:00,190.91,191.66,190.83,191.28,32157.0,182.0343,182.7494,181.958,182.3871,32157.0
2021-12-20 12:30:00,191.28,191.28,190.72,190.74,18228.0,182.3871,182.3871,181.8531,181.8722,18228.0
2021-12-20 13:00:00,190.7,191.2,190.43,191.08,20023.0,181.834,182.3108,181.5766,182.1964,20023.0
2021-12-20 13:30:00,190.99,191.95,190.79,191.72,31109.0,182.1105,183.0259,181.9198,182.8066,31109.0
2021-12-20 14:00:00,191.64,191.89,190.99,191.07,26680.0,182.7303,182.9687,182.1105,182.1868,26680.0
2021-12-20 14:30:00,191.09,191.52,190.76,191.0,23437.0,182.2059,182.6159,181.8912,182.1201,23437.0
2021-12-20 15:00:00,191.08,191.81,191.08,191.66,41213.0,182.1964,182.8924,182.1964,182.7494,41213.0
2021-12-20 15:30:00,191.47,192.08,191.21,191.87,130857.0,182.5682,183.1499,182.3203,182.9496,130857.0
2021-12-21 09:30:00,193.68,194.12,192.37,192.92,32969.0,184.6755,185.095,183.4264,183.9508,32969.0
2021-12-21 10:00:00,192.91,194.15,192.03,193.4,29857.0,183.9413,185.1236,183.1022,184.4085,29857.0
2021-12-21 10:30:00,193.24,193.47,192.97,193.08,13246.0,184.2559,184.4752,183.9985,184.1034,13246.0
2021-12-21 11:00:00,193.12,193.37,192.88,193.19,18269.0,184.1415,184.3799,183.9127,184.2083,18269.0
2021-12-21 11:30:00,193.36,194.53,193.36,194.16,17362.0,184.3704,185.486,184.3704,185.1332,17362.0
2021-12-21 12:00:00,194.29,194.8,194.12,194.34,16613.0,185.2571,185.7434,185.095,185.3048,16613.0
2021-12-21 12:30:00,194.37,195.0,194.27,194.87,16863.0,185.3334,185.9341,185.238,185.8101,16863.0
2021-12-21 13:00:00,194.84,194.86,194.54,194.63,11521.0,185.7815,185.8006,185.4955,185.5813,11521.0
2021-12-21 13:30:00,194.72,195.38,194.72,195.13,12384.0,185.6671,186.2964,185.6671,186.0581,12384.0
2021-12-21 14:00:00,195.04,195.39,194.62,194.67,24417.0,185.9722,186.306,185.5718,185.6194,24417.0
2021-12-21 14:30:00,194.74,194.74,194.23,194.56,35298.0,185.6862,185.6862,185.1999,185.5146,35298.0
2021-12-21 15:00:00,194.51,194.74,194.3,194.44,65796.0,185.4669,185.6862,185.2666,185.4001,65796.0
2021-12-21 15:30:00,194.41,194.52,193.8,194.46,130001.0,185.3715,185.4764,184.7899,185.4192,130001.0
2021-12-22 09:30:00,194.89,196.22,194.55,194.57,28378.0,185.8292,187.0974,185.505,185.5241,28378.0
2021-12-22 10:00:00,194.68,195.93,194.68,195.76,26687.0,185.629,186.8209,185.629,186.6588,26687.0
2021-12-22 10:30:00,195.78,196.39,195.68,195.85,39030.0,186.6778,187.2595,186.5825,186.7446,39030.0
2021-12-22 11:00:00,195.94,196.06,195.65,195.77,11722.0,186.8304,186.9448,186.5539,186.6683,11722.0
2021-12-22 11:30:00,195.85,196.06,195.66,195.78,11367.0,186.7446,186.9448,186.5634,186.6778,11367.0
2021-12-22 12:00:00,195.75,196.04,195.15,195.35,14922.0,186.6492,186.9258,186.0771,186.2678,14922.0
2021-12-22 12:30:00,195.52,195.95,195.47,195.95,7198.0,186.4299,186.8399,186.3823,186.8399,7198.0
2021-12-22 13:00:00,195.94,196.69,195.85,196.6,15314.0,186.8304,187.5455,186.7446,187.4597,15314.0
2021-12-22 13:30:00,196.68,196.84,196.39,196.39,16541.0,187.536,187.6886,187.2595,187.2595,16541.0
2021-12-22 14:00:00,196.31,196.43,195.78,195.83,21015.0,187.1832,187.2976,186.6778,186.7255,21015.0
2021-12-22 14:30:00,195.86,195.96,195.53,195.73,20754.0,186.7541,186.8495,186.4395,186.6302,20754.0
2021-12-22 15:00:00,195.75,196.33,195.75,196.2,38533.0,186.6492,187.2023,186.6492,187.0783,38533.0
2021-12-22 15:30:00,196.12,196.49,196.03,196.25,49566.0,187.002,187.3548,186.9162,187.126,49566.0
2021-12-23 09:30:00,196.84,198.67,196.79,198.55,29278.0,187.6886,189.4335,187.6409,189.3191,29278.0
2021-12-23 10:00:00,198.66,198.74,198.3,198.3,16864.0,189.4239,189.5002,189.0807,189.0807,16864.0
2021-12-23 10:30:00,198.3,198.38,197.15,197.66,22184.0,189.0807,189.157,187.9841,188.4704,22184.0
2021-12-23 11:00:00,197.61,197.82,197.32,197.44,21888.0,188.4228,188.623,188.1462,188.2607,21888.0
2021-12-23 11:30:00,197.44,197.8,197.07,197.21,32464.0,188.2607,188.6039,187.9079,188.0414,32464.0
2021-12-23 12:00:00,197.28,197.47,197.15,197.47,12894.0,188.1081,188.2893,187.9841,188.2893,12894.0
2021-12-23 12:30:00,197.54,197.78,197.4,197.55,46932.0,188.356,188.5849,188.2225,188.3655,46932.0
2021-12-23 13:00:00,197.63,197.69,197.28,197.58,8652.0,188.4418,188.499,188.1081,188.3942,8652.0
2021-12-23 13:30:00,197.58,197.84,197.52,197.8,13345.0,188.3942,188.6421,188.3369,188.6039,13345.0
2021-12-23 14:00:00,197.85,198.08,197.52,197.68,21526.0,188.6516,188.8709,188.3369,188.4895,21526.0
2021-12-23 14:30:00,197.61,198.11,197.53,198.08,35695.0,188.4228,188.8995,188.3465,188.8709,35695.0
2021-12-23 15:00:00,198.03,198.21,197.89,198.02,21286.0,188.8232,188.9949,188.6897,188.8137,21286.0
2021-12-23 15:30:00,197.97,198.11,197.16,197.3,133327.0,188.766,188.8995,187.9937,188.1272,133327.0
2021-12-27 09:30:00,198.54,198.73,197.7,197.7,17795.0,189.3095,189.4907,188.5086,188.5086,17795.0
2021-12-27 10:00:00,197.76,198.47,197.76,198.17,16042.0,188.5658,189.2428,188.5658,188.9567,16042.0
2021-12-27 10:30:00,198.29,198.47,197.99,198.32,21368.0,189.0711,189.2428,188.7851,189.0998,21368.0
2021-12-27 11:00:00,198.41,198.96,198.41,198.73,10072.0,189.1856,189.71,189.1856,189.4907,10072.0
2021-12-27 11:30:00,198.7,199.11,198.58,198.93,9901.0,189.4621,189.853,189.3477,189.6814,9901.0
2021-12-27 12:00:00,198.92,199.58,198.86,199.33,15783.0,189.6719,190.3012,189.6146,190.0628,15783.0
2021-12-27 12:30:00,199.34,199.4,199.06,199.1,10332.0,190.0723,190.1295,189.8053,189.8435,10332.0
2021-12-27 13:00:00,199.18,199.53,199.16,199.38,7281.0,189.9198,190.2535,189.9007,190.1105,7281.0
2021-12-27 13:30:00,199.46,199.57,199.39,199.53,6063.0,190.1868,190.2916,190.12,190.2535,6063.0
2021-12-27 14:00:00,199.53,199.74,199.35,199.7,15349.0,190.2535,190.4537,190.0819,190.4156,15349.0
2021-12-27 14:30:00,199.7,199.72,199.16,199.45,9097.0,190.4156,190.4347,189.9007,190.1772,9097.0
2021-12-27 15:00:00,199.24,199.47,199.06,199.47,21889.0,189.977,190.1963,189.8053,190.1963,21889.0
2021-12-27 15:30:00,199.46,200.26,199.39,200.13,109104.0,190.1868,190.9496,190.12,190.8256,109104.0
2021-12-28 09:30:00,200.84,201.62,200.2,201.6,28631.0,191.5026,192.2463,190.8923,192.2273,28631.0
2021-12-28 10:00:00,201.51,202.02,201.3,201.53,19858.0,192.1414,192.6277,191.9412,192.1605,19858.0
2021-12-28 10:30:00,201.34,201.72,201.21,201.48,7538.0,191.9793,192.3417,191.8554,192.1128,7538.0
2021-12-28 11:00:00,201.52,201.77,201.04,201.12,8444.0,192.151,192.3894,191.6933,191.7696,8444.0
2021-12-28 11:30:00,201.04,201.66,200.99,201.64,8329.0,191.6933,192.2845,191.6456,192.2654,8329.0
2021-12-28 12:00:00,201.61,201.81,201.36,201.45,8189.0,192.2368,192.4275,191.9984,192.0842,8189.0
2021-12-28 12:30:00,201.41,201.58,200.97,201.5,6976.0,192.0461,192.2082,191.6265,192.1319,6976.0
2021-12-28 13:00:00,201.5,201.81,201.47,201.51,27604.0,192.1319,192.4275,192.1033,192.1414,27604.0
2021-12-28 13:30:00,201.52,201.86,201.46,201.79,9483.0,192.151,192.4752,192.0938,192.4084,9483.0
2021-12-28 14:00:00,201.76,201.78,201.01,201.01,14156.0,192.3798,192.3989,191.6647,191.6647,14156.0
2021-12-28 14:30:00,201.09,201.37,201.01,201.25,6814.0,191.741,192.008,191.6647,191.8935,6814.0
2021-12-28 15:00:00,201.28,201.81,201.24,201.58,10862.0,191.9221,192.4275,191.884,192.2082,10862.0
2021-12-28 15:30:00,201.48,201.71,201.17,201.58,90791.0,192.1128,192.3321,191.8172,192.2082,90791.0
2021-12-29 09:30:00,201.13,203.13,201.13,202.82,14871.0,191.7791,193.6861,191.7791,193.3905,14871.0
2021-12-29 10:00:00,202.83,203.27,202.26,202.4,12541.0,193.4001,193.8196,192.8566,192.9901,12541.0
2021-12-29 10:30:00,202.52,202.93,202.38,202.43,12438.0,193.1045,193.4954,192.971,193.0187,12438.0
2021-12-29 11:00:00,202.52,202.64,202.06,202.61,8840.0,193.1045,193.2189,192.6659,193.1903,8840.0
2021-12-29 11:30:00,202.52,203.0,202.42,203.0,4797.0,193.1045,193.5622,193.0091,193.5622,4797.0
2021-12-29 12:00:00,203.0,203.0,202.37,202.38,6518.0,193.5622,193.5622,192.9615,192.971,6518.0
2021-12-29 12:30:00,202.38,202.92,202.17,202.82,21494.0,192.971,193.4859,192.7708,193.3905,21494.0
2021-12-29 13:00:00,202.85,203.29,202.85,203.29,7649.0,193.4191,193.8387,193.4191,193.8387,7649.0
2021-12-29 13:30:00,203.29,203.34,202.55,202.55,15385.0,193.8387,193.8864,193.1331,193.1331,15385.0
2021-12-29 14:00:00,202.56,202.56,202.12,202.2,12276.0,193.1426,193.1426,192.7231,192.7994,12276.0
2021-12-29 14:30:00,202.2,202.39,202.17,202.27,9505.0,192.7994,192.9805,192.7708,192.8661,9505.0
2021-12-29 15:00:00,202.27,203.01,202.27,202.87,17010.0,192.8661,193.5717,192.8661,193.4382,17010.0
2021-12-29 15:30:00,202.86,203.24,202.44,202.46,77529.0,193.4287,193.791,193.0282,193.0473,77529.0
2021-12-30 09:30:00,203.03,203.27,202.08,202.26,12074.0,193.5908,193.8196,192.6849,192.8566,12074.0
2021-12-30 10:00:00,202.21,202.33,201.2,201.88,25909.0,192.8089,192.9233,191.8459,192.4942,25909.0
2021-12-30 10:30:00,201.87,201.87,201.28,201.3,10908.0,192.4847,192.4847,191.9221,191.9412,10908.0
2021-12-30 11:00:00,201.39,201.67,201.14,201.39,13408.0,192.027,192.294,191.7886,192.027,13408.0
2021-12-30 11:30:00,201.56,201.78,201.38,201.41,9008.0,192.1891,192.3989,192.0175,192.0461,9008.0
2021-12-30 12:00:00,201.52,201.58,200.63,201.05,39776.0,192.151,192.2082,191.3024,191.7028,39776.0
2021-12-30 12:30:00,201.08,201.61,201.05,201.61,10179.0,191.7314,192.2368,191.7028,192.2368,10179.0
2021-12-30 13:00:00,201.61,201.61,200.77,200.83,14734.0,192.2368,192.2368,191.4358,191.4931,14734.0
2021-12-30 13:30:00,200.75,201.61,200.5,201.34,29257.0,191.4168,192.2368,191.1784,191.9793,29257.0
2021-12-30 14:00:00,201.35,201.63,201.04,201.6,23323.0,191.9889,192.2559,191.6933,192.2273,23323.0
2021-12-30 14:30:00,201.67,201.83,201.56,201.65,11350.0,192.294,192.4466,192.1891,192.2749,11350.0
2021-12-30 15:00:00,201.63,201.71,201.28,201.47,20594.0,192.2559,192.3321,191.9221,192.1033,20594.0
2021-12-30 15:30:00,201.38,201.38,200.54,200.87,106079.0,192.0175,192.0175,191.2165,191.5312,106079.0
2021-12-31 09:30:00,200.44,201.09,200.26,200.64,13493.0,191.1212,191.741,190.9496,191.3119,13493.0
2021-12-31 10:00:00,200.79,201.4,200.4,201.4,13199.0,191.4549,192.0366,191.083,192.0366,13199.0
2021-12-31 10:30:00,201.28,201.3,200.7,201.25,6625.0,191.9221,191.9412,191.3691,191.8935,6625.0
2021-12-31 11:00:00,201.4,201.71,201.16,201.21,4953.0,192.0366,192.3321,191.8077,191.8554,4953.0
2021-12-31 11:30:00,201.15,201.32,200.54,200.57,10434.0,191.7982,191.9603,191.2165,191.2451,10434.0
2021-12-31 12:00:00,200.59,201.13,200.56,200.91,10716.0,191.2642,191.7791,191.2356,191.5693,10716.0
2021-12-31 12:30:00,200.98,201.59,200.93,201.59,7463.0,191.6361,192.2177,191.5884,192.2177,7463.0
2021-12-31 13:00:00,201.54,202.35,201.5,201.84,20838.0,192.17,192.9424,192.1319,192.4561,20838.0
2021-12-31 13:30:00,201.78,202.25,201.58,202.14,9459.0,192.3989,192.847,192.2082,192.7422,9459.0
2021-12-31 14:00:00,202.22,202.5,201.94,202.02,10272.0,192.8184,193.0854,192.5515,192.6277,10272.0
2021-12-31 14:30:00,201.99,202.39,201.9,202.13,10350.0,192.5991,192.9805,192.5133,192.7326,10350.0
2021-12-31 15:00:00,202.06,202.66,202.05,202.63,10741.0,192.6659,193.238,192.6563,193.2094,10741.0
2021-12-31 15:30:00,202.64,202.85,201.75,202.08,77133.0,193.2189,193.4191,192.3703,192.6849,77133.0
2022-01-03 09:30:00,200.38,201.65,194.73,194.78,142846.0,191.064,192.2749,185.6767,185.7243,142846.0
2022-01-03 10:00:00,195.0,195.91,194.23,195.29,50215.0,185.9341,186.8018,185.1999,186.2106,50215.0
2022-01-03 10:30:00,195.3,195.66,194.25,195.11,65123.0,186.2202,186.5634,185.219,186.039,65123.0
2022-01-03 11:00:00,195.13,195.79,194.83,195.63,43661.0,186.0581,186.6874,185.772,186.5348,43661.0
2022-01-03 11:30:00,195.57,195.58,194.22,195.21,45212.0,186.4776,186.4871,185.1904,186.1343,45212.0
2022-01-03 12:00:00,195.13,196.03,194.72,195.95,29632.0,186.0581,186.9162,185.6671,186.8399,29632.0
2022-01-03 12:30:00,195.9,195.96,195.08,195.09,32356.0,186.7923,186.8495,186.0104,186.0199,32356.0
2022-01-03 13:00:00,195.13,195.4,194.75,195.05,33977.0,186.0581,186.3155,185.6957,185.9818,33977.0
2022-01-03 13:30:00,195.07,195.65,194.7,195.65,22207.0,186.0008,186.5539,185.6481,186.5539,22207.0
2022-01-03 14:00:00,195.64,195.95,195.48,195.49,18841.0,186.5443,186.8399,186.3918,186.4013,18841.0
2022-01-03 14:30:00,195.47,195.66,194.91,194.92,31875.0,186.3823,186.5634,185.8483,185.8578,31875.0
2022-01-03 15:00:00,194.91,195.25,194.59,195.14,21915.0,185.8483,186.1725,185.5432,186.0676,21915.0
2022-01-03 15:30:00,195.13,195.26,194.24,194.86,142742.0,186.0581,186.182,185.2094,185.8006,142742.0
2022-01-04 09:30:00,195.04,195.85,194.01,194.36,109683.0,185.9722,186.7446,184.9901,185.3239,109683.0
2022-01-04 10:00:00,194.35,194.58,193.8,194.57,110371.0,185.3143,185.5336,184.7899,185.5241,110371.0
2022-01-04 10:30:00,194.61,195.17,194.11,194.34,64619.0,185.5622,186.0962,185.0855,185.3048,64619.0
2022-01-04 11:00:00,194.39,195.16,194.19,195.12,73919.0,185.3525,186.0867,185.1618,186.0485,73919.0
2022-01-04 11:30:00,195.08,195.69,194.92,195.66,54480.0,186.0104,186.592,185.8578,186.5634,54480.0
2022-01-04 12:00:00,195.66,196.36,195.6,195.73,39852.0,186.5634,187.2309,186.5062,186.6302,39852.0
2022-01-04 12:30:00,195.73,195.73,194.97,195.38,81935.0,186.6302,186.6302,185.9055,186.2964,81935.0
2022-01-04 13:00:00,195.41,195.53,195.11,195.21,48590.0,186.325,186.4395,186.039,186.1343,48590.0
2022-01-04 13:30:00,195.18,195.25,194.71,194.78,47843.0,186.1057,186.1725,185.6576,185.7243,47843.0
2022-01-04 14:00:00,194.78,195.5,194.78,194.97,41637.0,185.7243,186.4109,185.7243,185.9055,41637.0
2022-01-04 14:30:00,194.97,195.31,194.81,195.2,67809.0,185.9055,186.2297,185.7529,186.1248,67809.0
2022-01-04 15:00:00,195.17,195.23,194.58,194.89,52587.0,186.0962,186.1534,185.5336,185.8292,52587.0
2022-01-04 15:30:00,194.88,195.12,194.74,194.99,254872.0,185.8197,186.0485,185.6862,185.9246,254872.0
2022-01-05 09:30:00,195.43,195.83,194.56,194.7,64392.0,186.3441,186.7255,185.5146,185.6481,64392.0
2022-01-05 10:00:00,194.61,195.31,194.31,195.3,65539.0,185.5622,186.2297,185.2762,186.2202,65539.0
2022-01-05 10:30:00,195.26,195.94,195.11,195.35,63289.0,186.182,186.8304,186.039,186.2678,63289.0
2022-01-05 11:00:00,195.37,195.53,194.93,195.17,37792.0,186.2869,186.4395,185.8674,186.0962,37792.0
2022-01-05 11:30:00,195.27,195.29,194.58,194.94,22260.0,186.1916,186.2106,185.5336,185.8769,22260.0
2022-01-05 12:00:00,194.9,195.27,194.87,195.06,28456.0,185.8388,186.1916,185.8101,185.9913,28456.0
2022-01-05 12:30:00,195.13,195.5,194.81,195.49,39909.0,186.0581,186.4109,185.7529,186.4013,39909.0
2022-01-05 13:00:00,195.49,196.06,195.46,195.9,20446.0,186.4013,186.9448,186.3727,186.7923,20446.0
2022-01-05 13:30:00,195.97,196.49,195.97,196.36,38274.0,186.859,187.3548,186.859,187.2309,38274.0
2022-01-05 14:00:00,196.44,196.65,194.44,194.64,58595.0,187.3072,187.5074,185.4001,185.5908,58595.0
2022-01-05 14:30:00,194.58,194.94,193.68,193.98,50431.0,185.5336,185.8769,184.6755,184.9615,50431.0
2022-01-05 15:00:00,194.04,194.1,192.85,193.33,63257.0,185.0187,185.0759,183.8841,184.3417,63257.0
2022-01-05 15:30:00,193.29,193.61,192.35,192.63,185211.0,184.3036,184.6087,183.4073,183.6743,185211.0
2022-01-06 09:30:00,193.0,194.59,192.71,194.05,66431.0,184.0271,185.5432,183.7506,185.0283,66431.0
2022-01-06 10:00:00,194.43,195.82,194.15,195.48,97842.0,185.3906,186.716,185.1236,186.3918,97842.0
2022-01-06 10:30:00,195.4,195.79,194.93,195.03,69591.0,186.3155,186.6874,185.8674,185.9627,69591.0
2022-01-06 11:00:00,195.04,195.57,194.71,195.1,51615.0,185.9722,186.4776,185.6576,186.0295,51615.0
2022-01-06 11:30:00,195.17,196.54,195.17,196.34,24334.0,186.0962,187.4025,186.0962,187.2118,24334.0
2022-01-06 12:00:00,196.3,196.56,196.1,196.56,24336.0,187.1737,187.4216,186.983,187.4216,24336.0
2022-01-06 12:30:00,196.61,196.82,195.89,195.89,27112.0,187.4693,187.6695,186.7827,186.7827,27112.0
2022-01-06 13:00:00,195.93,195.98,195.3,195.3,33596.0,186.8209,186.8685,186.2202,186.2202,33596.0
2022-01-06 13:30:00,195.37,195.7,195.2,195.5,37696.0,186.2869,186.6016,186.1248,186.4109,37696.0
2022-01-06 14:00:00,195.53,195.6,194.78,195.0,57927.0,186.4395,186.5062,185.7243,185.9341,57927.0
2022-01-06 14:30:00,195.0,195.27,194.84,195.0,50591.0,185.9341,186.1916,185.7815,185.9341,50591.0
2022-01-06 15:00:00,195.03,195.74,195.02,195.63,32101.0,185.9627,186.6397,185.9532,186.5348,32101.0
2022-01-06 15:30:00,195.69,195.69,194.77,195.07,188466.0,186.592,186.592,185.7148,186.0008,188466.0
2022-01-07 09:30:00,194.76,195.33,194.17,194.66,38755.0,185.7053,186.2488,185.1427,185.6099,38755.0
2022-01-07 10:00:00,194.68,194.83,192.69,192.98,60448.0,185.629,185.772,183.7315,184.008,60448.0
2022-01-07 10:30:00,192.93,193.2,191.44,191.44,62885.0,183.9603,184.2178,182.5396,182.5396,62885.0
2022-01-07 11:00:00,191.52,192.25,190.93,191.8,36353.0,182.6159,183.312,182.0533,182.8829,36353.0
2022-01-07 11:30:00,191.75,192.01,191.19,191.72,24017.0,182.8352,183.0831,182.3012,182.8066,24017.0
2022-01-07 12:00:00,191.76,191.9,191.2,191.46,23539.0,182.8447,182.9782,182.3108,182.5587,23539.0
2022-01-07 12:30:00,191.56,191.73,190.66,190.77,26293.0,182.654,182.8161,181.7959,181.9008,26293.0
2022-01-07 13:00:00,190.74,191.03,190.49,190.76,25654.0,181.8722,182.1487,181.6338,181.8912,25654.0
2022-01-07 13:30:00,190.73,190.9,190.3,190.55,23601.0,181.8626,182.0247,181.4526,181.691,23601.0
2022-01-07 14:00:00,190.6,191.19,190.44,190.58,32486.0,181.7387,182.3012,181.5861,181.7196,32486.0
2022-01-07 14:30:00,190.58,190.82,189.97,190.49,45078.0,181.7196,181.9484,181.138,181.6338,45078.0
2022-01-07 15:00:00,190.49,190.85,190.11,190.22,41186.0,181.6338,181.977,181.2714,181.3763,41186.0
2022-01-07 15:30:00,190.21,190.46,189.16,189.34,191152.0,181.3668,181.6052,180.3656,180.5372,191152.0
2022-01-10 09:30:00,186.92,187.75,184.22,184.95,218333.0,178.2298,179.0212,175.6553,176.3513,218333.0
2022-01-10 10:00:00,184.99,186.58,184.8,186.48,98402.0,176.3895,177.9056,176.2083,177.8102,98402.0
2022-01-10 10:30:00,186.44,187.44,185.69,186.98,94976.0,177.7721,178.7256,177.0569,178.287,94976.0
2022-01-10 11:00:00,186.86,188.09,186.75,187.91,53033.0,178.1725,179.3454,178.0677,179.1737,53033.0
2022-01-10 11:30:00,187.9,187.9,186.36,186.78,42615.0,179.1642,179.1642,177.6958,178.0963,42615.0
2022-01-10 12:00:00,186.71,186.95,186.29,186.77,47474.0,178.0295,178.2584,177.629,178.0867,47474.0
2022-01-10 12:30:00,186.77,187.48,186.15,187.02,37694.0,178.0867,178.7637,177.4956,178.3251,37694.0
2022-01-10 13:00:00,187.03,187.97,186.69,187.76,45077.0,178.3346,179.2309,178.0105,179.0307,45077.0
2022-01-10 13:30:00,187.76,188.87,187.47,188.39,40819.0,179.0307,180.0891,178.7542,179.6314,40819.0
2022-01-10 14:00:00,188.41,189.32,188.4,189.05,40768.0,179.6505,180.5182,179.6409,180.2607,40768.0
2022-01-10 14:30:00,189.08,189.43,188.77,189.28,74548.0,180.2893,180.6231,179.9937,180.48,74548.0
2022-01-10 15:00:00,189.33,189.38,188.71,188.95,62573.0,180.5277,180.5754,179.9365,180.1654,62573.0
2022-01-10 15:30:00,188.93,190.32,188.84,190.14,214710.0,180.1463,181.4717,180.0605,181.3001,214710.0
2022-01-11 09:30:00,191.01,192.41,190.19,190.84,90307.0,182.1296,183.4645,181.3477,181.9675,90307.0
2022-01-11 10:00:00,190.84,191.63,190.74,190.97,46844.0,181.9675,182.7208,181.8722,182.0915,46844.0
2022-01-11 10:30:00,191.06,191.65,190.57,191.53,47966.0,182.1773,182.7399,181.7101,182.6254,47966.0
2022-01-11 11:00:00,191.54,192.96,191.49,192.77,40290.0,182.635,183.9889,182.5873,183.8078,40290.0
2022-01-11 11:30:00,192.73,193.45,192.1,192.2,178352.0,183.7696,184.4562,183.1689,183.2643,178352.0
2022-01-11 12:00:00,192.22,192.41,191.23,191.25,30533.0,183.2834,183.4645,182.3394,182.3584,30533.0
2022-01-11 12:30:00,191.2,191.32,190.56,191.26,115817.0,182.3108,182.4252,181.7005,182.368,115817.0
2022-01-11 13:00:00,191.16,192.42,191.02,192.32,37872.0,182.2726,183.4741,182.1391,183.3787,37872.0
2022-01-11 13:30:00,192.27,193.18,192.02,192.85,68073.0,183.331,184.1987,183.0926,183.8841,68073.0
2022-01-11 14:00:00,192.9,193.49,192.78,193.44,28607.0,183.9317,184.4943,183.8173,184.4466,28607.0
2022-01-11 14:30:00,193.44,193.76,193.3,193.55,29303.0,184.4466,184.7518,184.3131,184.5515,29303.0
2022-01-11 15:00:00,193.56,194.64,193.56,194.02,81368.0,184.5611,185.5908,184.5611,184.9997,81368.0
2022-01-11 15:30:00,194.09,194.1,193.02,193.46,164522.0,185.0664,185.0759,184.0462,184.4657,164522.0
2022-01-12 09:30:00,195.0,195.58,193.66,193.95,96444.0,185.9341,186.4871,184.6564,184.9329,96444.0
2022-01-12 10:00:00,193.95,194.09,192.68,192.83,54535.0,184.9329,185.0664,183.722,183.865,54535.0
2022-01-12 10:30:00,192.89,192.89,192.03,192.72,95334.0,183.9222,183.9222,183.1022,183.7601,95334.0
2022-01-12 11:00:00,192.81,193.22,192.3,193.14,39283.0,183.8459,184.2369,183.3596,184.1606,39283.0
2022-01-12 11:30:00,193.32,193.94,193.32,193.44,69920.0,184.3322,184.9234,184.3322,184.4466,69920.0
2022-01-12 12:00:00,193.51,194.2,192.97,193.67,94023.0,184.5134,185.1713,183.9985,184.6659,94023.0
2022-01-12 12:30:00,193.67,194.02,193.57,193.82,55639.0,184.6659,184.9997,184.5706,184.809,55639.0
2022-01-12 13:00:00,193.78,194.69,193.74,193.76,45686.0,184.7708,185.6385,184.7327,184.7518,45686.0
2022-01-12 13:30:00,193.88,194.88,193.74,194.05,82869.0,184.8662,185.8197,184.7327,185.0283,82869.0
2022-01-12 14:00:00,194.02,194.94,193.68,194.74,39154.0,184.9997,185.8769,184.6755,185.6862,39154.0
2022-01-12 14:30:00,194.83,195.23,194.74,195.19,59575.0,185.772,186.1534,185.6862,186.1153,59575.0
2022-01-12 15:00:00,195.28,195.36,194.78,195.22,43194.0,186.2011,186.2774,185.7243,186.1439,43194.0
2022-01-12 15:30:00,195.22,195.95,194.88,195.22,119895.0,186.1439,186.8399,185.8197,186.1439,119895.0
2022-01-13 09:30:00,194.94,197.09,194.94,195.59,96705.0,185.8769,187.9269,185.8769,186.4967,96705.0
2022-01-13 10:00:00,195.4,195.44,193.38,193.59,33899.0,186.3155,186.3536,184.3894,184.5897,33899.0
2022-01-13 10:30:00,193.71,193.79,192.66,193.28,39148.0,184.7041,184.7804,183.7029,184.2941,39148.0
2022-01-13 11:00:00,193.36,193.51,192.6,193.3,29093.0,184.3704,184.5134,183.6457,184.3131,29093.0
2022-01-13 11:30:00,193.3,193.68,193.0,193.1,26468.0,184.3131,184.6755,184.0271,184.1224,26468.0
2022-01-13 12:00:00,193.01,193.1,191.18,191.65,34628.0,184.0366,184.1224,182.2917,182.7399,34628.0
2022-01-13 12:30:00,191.59,191.76,189.75,189.82,62970.0,182.6826,182.8447,180.9282,180.9949,62970.0
2022-01-13 13:00:00,189.82,191.19,189.33,190.69,44320.0,180.9949,182.3012,180.5277,181.8245,44320.0
2022-01-13 13:30:00,190.78,190.98,190.58,190.81,43278.0,181.9103,182.101,181.7196,181.9389,43278.0
2022-01-13 14:00:00,190.81,191.13,189.94,189.95,94612.0,181.9389,182.244,181.1094,181.1189,94612.0
2022-01-13 14:30:00,189.98,190.16,189.74,189.92,42708.0,181.1475,181.3191,180.9187,181.0903,42708.0
2022-01-13 15:00:00,189.92,189.92,188.54,188.87,143855.0,181.0903,181.0903,179.7744,180.0891,143855.0
2022-01-13 15:30:00,188.94,188.99,187.59,188.06,249897.0,180.1558,180.2035,178.8686,179.3168,249897.0
2022-01-14 09:30:00,185.33,186.06,182.74,184.25,124352.0,176.7137,177.4097,174.2441,175.6839,124352.0
2022-01-14 10:00:00,184.4,184.59,183.11,183.26,48727.0,175.8269,176.0081,174.5969,174.7399,48727.0
2022-01-14 10:30:00,183.26,183.7,181.32,181.58,106342.0,174.7399,175.1595,172.8901,173.138,106342.0
2022-01-14 11:00:00,181.5,182.08,180.68,180.91,76804.0,173.0617,173.6148,172.2799,172.4992,76804.0
2022-01-14 11:30:00,180.91,182.19,180.85,182.04,68820.0,172.4992,173.7197,172.442,173.5766,68820.0
2022-01-14 12:00:00,181.96,182.07,181.13,181.5,43208.0,173.5004,173.6052,172.7089,173.0617,43208.0
2022-01-14 12:30:00,181.45,181.86,180.27,180.27,42127.0,173.0141,173.405,171.8889,171.8889,42127.0
2022-01-14 13:00:00,180.25,180.69,179.69,179.86,62681.0,171.8699,172.2894,171.3359,171.498,62681.0
2022-01-14 13:30:00,179.83,180.23,179.5,180.1,56096.0,171.4694,171.8508,171.1547,171.7268,56096.0
2022-01-14 14:00:00,180.08,180.74,179.88,180.47,54686.0,171.7078,172.3371,171.5171,172.0796,54686.0
2022-01-14 14:30:00,180.42,181.67,180.38,181.45,42511.0,172.032,173.2238,171.9938,173.0141,42511.0
2022-01-14 15:00:00,181.49,181.68,180.94,181.13,88013.0,173.0522,173.2334,172.5278,172.7089,88013.0
2022-01-14 15:30:00,181.09,181.14,179.97,180.0,629413.0,172.6708,172.7185,171.6029,171.6315,629413.0
2022-01-18 09:30:00,177.67,178.23,175.98,176.57,133653.0,169.4098,169.9438,167.7984,168.3609,133653.0
2022-01-18 10:00:00,176.47,179.38,176.46,179.18,94889.0,168.2656,171.0403,168.2561,170.8496,94889.0
2022-01-18 10:30:00,179.31,180.02,178.93,178.97,69915.0,170.9736,171.6506,170.6112,170.6494,69915.0
2022-01-18 11:00:00,178.98,179.96,178.45,179.59,75785.0,170.6589,171.5933,170.1535,171.2405,75785.0
2022-01-18 11:30:00,179.53,180.06,178.32,180.06,40017.0,171.1833,171.6887,170.0296,171.6887,40017.0
2022-01-18 12:00:00,180.06,180.24,179.19,179.31,52366.0,171.6887,171.8603,170.8591,170.9736,52366.0
2022-01-18 12:30:00,179.27,179.57,178.71,178.71,32701.0,170.9354,171.2215,170.4015,170.4015,32701.0
2022-01-18 13:00:00,178.75,179.49,178.72,179.25,29112.0,170.4396,171.1452,170.411,170.9163,29112.0
2022-01-18 13:30:00,179.31,179.93,179.13,179.92,58312.0,170.9736,171.5647,170.8019,171.5552,58312.0
2022-01-18 14:00:00,179.86,180.32,179.8,180.0,30016.0,171.498,171.9366,171.4408,171.6315,30016.0
2022-01-18 14:30:00,180.0,180.98,179.94,180.78,107341.0,171.6315,172.5659,171.5743,172.3752,107341.0
2022-01-18 15:00:00,180.79,181.08,180.05,180.11,73298.0,172.3848,172.6613,171.6792,171.7364,73298.0
2022-01-18 15:30:00,180.11,180.24,178.24,178.44,413731.0,171.7364,171.8603,169.9533,170.144,413731.0
2022-01-19 09:30:00,179.21,180.87,178.22,178.89,135137.0,170.8782,172.461,169.9342,170.5731,135137.0
2022-01-19 10:00:00,178.99,179.09,176.44,176.79,63339.0,170.6684,170.7638,168.237,168.5707,63339.0
2022-01-19 10:30:00,176.85,177.92,176.46,177.58,75782.0,168.6279,169.6482,168.2561,169.324,75782.0
2022-01-19 11:00:00,177.72,178.04,176.9,177.68,42700.0,169.4575,169.7626,168.6756,169.4193,42700.0
2022-01-19 11:30:00,177.68,179.83,177.41,179.69,48017.0,169.4193,171.4694,169.1619,171.3359,48017.0
2022-01-19 12:00:00,179.69,179.78,178.86,179.66,51714.0,171.3359,171.4217,170.5445,171.3073,51714.0
2022-01-19 12:30:00,179.66,179.71,178.93,179.33,39810.0,171.3073,171.355,170.6112,170.9926,39810.0
2022-01-19 13:00:00,179.32,179.89,179.19,179.45,40670.0,170.9831,171.5266,170.8591,171.1071,40670.0
2022-01-19 13:30:00,179.44,179.44,178.6,178.65,47137.0,171.0975,171.0975,170.2966,170.3442,47137.0
2022-01-19 14:00:00,178.59,178.66,177.17,177.2,50210.0,170.287,170.3538,168.9331,168.9617,50210.0
2022-01-19 14:30:00,177.26,177.5,176.95,177.36,85343.0,169.0189,169.2477,168.7233,169.1142,85343.0
2022-01-19 15:00:00,177.38,178.42,177.28,177.3,73533.0,169.1333,170.1249,169.0379,169.057,73533.0
2022-01-19 15:30:00,177.27,177.29,175.65,175.71,326366.0,169.0284,169.0475,167.4837,167.5409,326366.0
2022-01-20 09:30:00,177.26,180.24,177.14,180.17,98839.0,169.0189,171.8603,168.9044,171.7936,98839.0
2022-01-20 10:00:00,180.21,180.64,179.18,179.31,62471.0,171.8317,172.2417,170.8496,170.9736,62471.0
2022-01-20 10:30:00,179.31,179.83,179.01,179.53,34056.0,170.9736,171.4694,170.6875,171.1833,34056.0
2022-01-20 11:00:00,179.53,179.99,179.25,179.69,96919.0,171.1833,171.6219,170.9163,171.3359,96919.0
2022-01-20 11:30:00,179.78,179.8,178.9,179.36,32684.0,171.4217,171.4408,170.5826,171.0212,32684.0
2022-01-20 12:00:00,179.35,179.53,179.14,179.53,29977.0,171.0117,171.1833,170.8115,171.1833,29977.0
2022-01-20 12:30:00,179.61,179.65,178.82,179.18,62615.0,171.2596,171.2978,170.5063,170.8496,62615.0
2022-01-20 13:00:00,179.12,179.24,178.71,178.94,43567.0,170.7924,170.9068,170.4015,170.6208,43567.0
2022-01-20 13:30:00,178.9,178.99,178.46,178.48,27750.0,170.5826,170.6684,170.1631,170.1821,27750.0
2022-01-20 14:00:00,178.44,178.65,177.01,177.5,556414.0,170.144,170.3442,168.7805,169.2477,556414.0
2022-01-20 14:30:00,177.4,177.45,177.02,177.19,58201.0,169.1524,169.2,168.79,168.9521,58201.0
2022-01-20 15:00:00,177.17,177.37,175.83,175.89,98545.0,168.9331,169.1238,167.6554,167.7126,98545.0
2022-01-20 15:30:00,175.83,176.11,173.69,173.79,336498.0,167.6554,167.9223,165.6148,165.7102,336498.0
2022-01-21 09:30:00,174.86,175.56,172.99,174.06,176678.0,166.7304,167.3979,164.9474,165.9676,176678.0
2022-01-21 10:00:00,174.16,175.36,173.39,175.09,164855.0,166.063,167.2072,165.3288,166.9498,164855.0
2022-01-21 10:30:00,175.09,177.53,174.96,177.32,134944.0,166.9498,169.2763,166.8258,169.0761,134944.0
2022-01-21 11:00:00,177.44,177.48,176.26,177.0,88259.0,169.1905,169.2286,168.0654,168.771,88259.0
2022-01-21 11:30:00,177.0,177.01,175.67,176.34,95453.0,168.771,168.7805,167.5028,168.1416,95453.0
2022-01-21 12:00:00,176.24,176.6,175.66,175.85,51551.0,168.0463,168.3896,167.4933,167.6744,51551.0
2022-01-21 12:30:00,175.84,176.2,175.04,175.78,84347.0,167.6649,168.0081,166.9021,167.6077,84347.0
2022-01-21 13:00:00,175.78,175.99,174.59,174.89,51284.0,167.6077,167.8079,166.473,166.7591,51284.0
2022-01-21 13:30:00,174.83,176.0,174.83,175.34,55289.0,166.7018,167.8174,166.7018,167.1881,55289.0
2022-01-21 14:00:00,175.43,176.11,175.14,175.15,47321.0,167.2739,167.9223,166.9974,167.007,47321.0
2022-01-21 14:30:00,175.13,175.77,174.83,174.9,86871.0,166.9879,167.5981,166.7018,166.7686,86871.0
2022-01-21 15:00:00,174.9,175.37,174.56,174.78,137503.0,166.7686,167.2167,166.4444,166.6542,137503.0
2022-01-21 15:30:00,174.75,176.0,174.73,174.87,279654.0,166.6256,167.8174,166.6065,166.74,279654.0
2022-01-24 09:30:00,170.97,173.04,170.97,171.22,88116.0,163.0213,164.9951,163.0213,163.2597,88116.0
2022-01-24 10:00:00,171.06,172.18,169.77,171.82,68506.0,163.1071,164.175,161.8771,163.8318,68506.0
2022-01-24 10:30:00,172.05,172.81,170.88,171.6,68256.0,164.0511,164.7758,162.9355,163.622,68256.0
2022-01-24 11:00:00,171.52,172.25,170.55,171.54,71526.0,163.5457,164.2418,162.6208,163.5648,71526.0
2022-01-24 11:30:00,171.54,171.69,169.14,170.4,63590.0,163.5648,163.7078,161.2764,162.4778,63590.0
2022-01-24 12:00:00,170.37,170.43,168.86,169.82,82281.0,162.4492,162.5064,161.0094,161.9248,82281.0
2022-01-24 12:30:00,169.75,171.08,169.16,170.62,58088.0,161.858,163.1262,161.2955,162.6876,58088.0
2022-01-24 13:00:00,170.73,172.16,170.45,171.45,63819.0,162.7925,164.156,162.5255,163.479,63819.0
2022-01-24 13:30:00,171.27,173.12,171.25,173.11,51055.0,163.3074,165.0713,163.2883,165.0618,51055.0
2022-01-24 14:00:00,173.02,173.67,171.43,171.72,95419.0,164.976,165.5958,163.4599,163.7364,95419.0
2022-01-24 14:30:00,171.7,172.66,170.82,172.6,109640.0,163.7174,164.6327,162.8783,164.5755,109640.0
2022-01-24 15:00:00,172.59,174.63,172.49,174.28,139750.0,164.566,166.5111,164.4706,166.1774,139750.0
2022-01-24 15:30:00,174.28,176.64,174.05,176.25,225759.0,166.1774,168.4277,165.9581,168.0558,225759.0
2022-01-25 09:30:00,173.46,174.11,169.3,169.62,95617.0,165.3955,166.0153,161.4289,161.7341,95617.0
2022-01-25 10:00:00,169.59,171.75,169.04,171.75,59824.0,161.7055,163.765,161.181,163.765,59824.0
2022-01-25 10:30:00,171.74,172.02,170.19,170.27,36938.0,163.7555,164.0225,162.2776,162.3538,36938.0
2022-01-25 11:00:00,170.27,170.92,169.44,170.76,68367.0,162.3538,162.9736,161.5624,162.8211,68367.0
2022-01-25 11:30:00,170.8,170.83,169.43,169.81,42259.0,162.8592,162.8878,161.5529,161.9152,42259.0
2022-01-25 12:00:00,169.71,171.86,169.33,171.47,42089.0,161.8199,163.8699,161.4575,163.4981,42089.0
2022-01-25 12:30:00,171.45,171.45,170.42,170.69,41460.0,163.479,163.479,162.4969,162.7543,41460.0
2022-01-25 13:00:00,170.69,171.71,170.37,171.51,28323.0,162.7543,163.7269,162.4492,163.5362,28323.0
2022-01-25 13:30:00,171.5,172.76,171.25,172.69,32101.0,163.5267,164.7281,163.2883,164.6613,32101.0
2022-01-25 14:00:00,172.77,173.82,172.24,173.34,31966.0,164.7376,165.7388,164.2323,165.2811,31966.0
2022-01-25 14:30:00,173.35,174.84,173.08,174.75,30247.0,165.2907,166.7114,165.0332,166.6256,30247.0
2022-01-25 15:00:00,174.67,174.7,172.61,172.62,52321.0,166.5493,166.5779,164.5851,164.5946,52321.0
2022-01-25 15:30:00,172.73,173.47,172.15,172.75,149183.0,164.6995,165.4051,164.1464,164.7185,149183.0
2022-01-26 09:30:00,173.78,176.54,173.49,176.53,93792.0,165.7007,168.3323,165.4241,168.3228,93792.0
2022-01-26 10:00:00,176.6,177.04,175.37,175.46,84665.0,168.3896,168.8091,167.2167,167.3026,84665.0
2022-01-26 10:30:00,175.46,175.75,174.57,175.24,53512.0,167.3026,167.5791,166.4539,167.0928,53512.0
2022-01-26 11:00:00,175.21,176.23,175.09,175.9,45739.0,167.0642,168.0368,166.9498,167.7221,45739.0
2022-01-26 11:30:00,175.9,176.63,175.43,176.34,48585.0,167.7221,168.4182,167.2739,168.1416,48585.0
2022-01-26 12:00:00,176.37,176.37,175.38,175.69,61369.0,168.1702,168.1702,167.2263,167.5219,61369.0
2022-01-26 12:30:00,175.64,176.34,175.64,175.96,34991.0,167.4742,168.1416,167.4742,167.7793,34991.0
2022-01-26 13:00:00,175.93,176.09,175.39,175.57,45354.0,167.7507,167.9033,167.2358,167.4074,45354.0
2022-01-26 13:30:00,175.51,175.72,175.32,175.59,30223.0,167.3502,167.5505,167.1691,167.4265,30223.0
2022-01-26 14:00:00,175.58,176.61,174.71,175.51,43602.0,167.417,168.3991,166.5874,167.3502,43602.0
2022-01-26 14:30:00,175.47,175.69,172.69,173.54,80543.0,167.3121,167.5219,164.6613,165.4718,80543.0
2022-01-26 15:00:00,173.45,173.48,170.79,172.3,90948.0,165.386,165.4146,162.8497,164.2895,90948.0
2022-01-26 15:30:00,172.29,173.05,171.27,172.53,142204.0,164.2799,165.0046,163.3074,164.5088,142204.0
2022-01-27 09:30:00,173.92,175.76,173.48,175.3,55636.0,165.8342,167.5886,165.4146,167.15,55636.0
2022-01-27 10:00:00,175.47,175.82,173.75,173.75,37996.0,167.3121,167.6458,165.6721,165.6721,37996.0
2022-01-27 10:30:00,173.9,174.92,173.05,174.87,41373.0,165.8151,166.7877,165.0046,166.74,41373.0
2022-01-27 11:00:00,174.71,175.44,172.81,172.94,36090.0,166.5874,167.2835,164.7758,164.8997,36090.0
2022-01-27 11:30:00,173.29,174.02,173.19,173.61,39207.0,165.2334,165.9295,165.1381,165.5386,39207.0
2022-01-27 12:00:00,173.55,173.81,171.59,171.84,65502.0,165.4814,165.7293,163.6125,163.8509,65502.0
2022-01-27 12:30:00,171.88,171.88,170.31,170.85,77302.0,163.889,163.889,162.392,162.9069,77302.0
2022-01-27 13:00:00,170.77,171.01,168.84,169.04,71435.0,162.8306,163.0594,160.9903,161.181,71435.0
2022-01-27 13:30:00,168.98,169.67,168.6,169.2,74331.0,161.1238,161.7817,160.7615,161.3336,74331.0
2022-01-27 14:00:00,169.31,169.98,168.33,168.53,53255.0,161.4385,162.0773,160.504,160.6947,53255.0
2022-01-27 14:30:00,168.41,169.88,168.27,169.33,42096.0,160.5803,161.982,160.4468,161.4575,42096.0
2022-01-27 15:00:00,169.35,169.97,168.52,169.4,48773.0,161.4766,162.0678,160.6852,161.5243,48773.0
2022-01-27 15:30:00,169.47,170.28,169.03,169.19,248482.0,161.591,162.3634,161.1715,161.3241,248482.0
2022-01-28 09:30:00,169.13,169.13,166.35,167.24,143653.0,161.2668,161.2668,158.6161,159.4647,143653.0
2022-01-28 10:00:00,167.27,168.34,166.52,167.62,112732.0,159.4933,160.5136,158.7782,159.827,112732.0
2022-01-28 10:30:00,167.65,168.45,166.69,168.45,57454.0,159.8557,160.6185,158.9403,160.6185,57454.0
2022-01-28 11:00:00,168.56,169.05,167.97,168.51,40787.0,160.7233,161.1906,160.1608,160.6757,40787.0
2022-01-28 11:30:00,168.45,170.54,168.3,170.45,72332.0,160.6185,162.6113,160.4754,162.5255,72332.0
2022-01-28 12:00:00,170.53,170.54,168.92,169.36,40433.0,162.6018,162.6113,161.0666,161.4862,40433.0
2022-01-28 12:30:00,169.36,169.77,168.82,168.98,33686.0,161.4862,161.8771,160.9713,161.1238,33686.0
2022-01-28 13:00:00,169.05,169.38,168.55,168.99,74106.0,161.1906,161.5052,160.7138,161.1334,74106.0
2022-01-28 13:30:00,169.0,169.91,169.0,169.64,37573.0,161.1429,162.0106,161.1429,161.7531,37573.0
2022-01-28 14:00:00,169.59,169.78,167.79,167.79,37262.0,161.7055,161.8866,159.9891,159.9891,37262.0
2022-01-28 14:30:00,167.79,169.39,167.55,169.22,90220.0,159.9891,161.5148,159.7603,161.3527,90220.0
2022-01-28 15:00:00,169.25,170.05,168.91,169.99,91318.0,161.3813,162.1441,161.0571,162.0869,91318.0
2022-01-28 15:30:00,169.97,172.21,169.39,171.96,246836.0,162.0678,164.2037,161.5148,163.9653,246836.0
2022-01-31 09:30:00,171.34,174.09,168.37,169.5,121149.0,163.3741,165.9962,160.5422,161.6196,121149.0
2022-01-31 10:00:00,169.3,172.18,168.52,170.8,79941.0,161.4289,164.175,160.6852,162.8592,79941.0
2022-01-31 10:30:00,170.77,171.27,168.01,168.36,89742.0,162.8306,163.3074,160.1989,160.5326,89742.0
2022-01-31 11:00:00,168.17,168.82,166.76,168.44,73251.0,160.3515,160.9713,159.007,160.6089,73251.0
2022-01-31 11:30:00,168.47,171.23,168.13,171.15,67801.0,160.6375,163.2692,160.3133,163.1929,67801.0
2022-01-31 12:00:00,171.1,171.22,169.55,170.34,43525.0,163.1453,163.2597,161.6673,162.4206,43525.0
2022-01-31 12:30:00,170.38,171.12,169.82,170.45,48894.0,162.4587,163.1643,161.9248,162.5255,48894.0
2022-01-31 13:00:00,170.39,170.97,169.91,170.77,72887.0,162.4683,163.0213,162.0106,162.8306,72887.0
2022-01-31 13:30:00,170.91,171.39,170.45,170.72,32297.0,162.9641,163.4218,162.5255,162.7829,32297.0
2022-01-31 14:00:00,170.69,171.54,170.61,171.44,30890.0,162.7543,163.5648,162.678,163.4695,30890.0
2022-01-31 14:30:00,171.51,171.99,171.27,171.84,66087.0,163.5362,163.9939,163.3074,163.8509,66087.0
2022-01-31 15:00:00,171.84,171.89,170.78,171.59,61320.0,163.8509,163.8985,162.8401,163.6125,61320.0
2022-01-31 15:30:00,171.55,173.15,171.46,173.14,251604.0,163.5743,165.0999,163.4885,165.0904,251604.0
2022-02-01 09:30:00,173.89,173.89,170.79,170.95,90398.0,165.8055,165.8055,162.8497,163.0022,90398.0
2022-02-01 10:00:00,170.87,170.95,166.53,166.53,208012.0,162.926,163.0022,158.7877,158.7877,208012.0
2022-02-01 10:30:00,166.57,167.67,165.27,166.83,140128.0,158.8259,159.8747,157.5863,159.0738,140128.0
2022-02-01 11:00:00,166.75,168.82,166.74,167.2,109741.0,158.9975,160.9713,158.988,159.4266,109741.0
2022-02-01 11:30:00,167.2,168.12,166.42,168.09,107746.0,159.4266,160.3038,158.6828,160.2752,107746.0
2022-02-01 12:00:00,168.0,168.42,166.94,167.37,76527.0,160.1894,160.5899,159.1787,159.5887,76527.0
2022-02-01 12:30:00,167.4,168.69,167.26,168.59,67887.0,159.6173,160.8473,159.4838,160.752,67887.0
2022-02-01 13:00:00,168.61,168.72,167.36,167.79,52519.0,160.771,160.8759,159.5791,159.9891,52519.0
2022-02-01 13:30:00,167.72,168.21,166.92,167.92,84472.0,159.9224,160.3896,159.1596,160.1131,84472.0
2022-02-01 14:00:00,167.92,168.03,167.11,167.32,75220.0,160.1131,160.218,159.3408,159.541,75220.0
2022-02-01 14:30:00,167.36,167.69,166.69,167.17,66862.0,159.5791,159.8938,158.9403,159.398,66862.0
2022-02-01 15:00:00,167.14,167.72,166.93,167.17,127163.0,159.3694,159.9224,159.1691,159.398,127163.0
2022-02-01 15:30:00,167.18,167.6,166.98,167.14,535128.0,159.4075,159.808,159.2168,159.3694,535128.0
2022-02-02 09:30:00,168.11,170.0,167.42,167.63,119355.0,160.2943,162.0964,159.6363,159.8366,119355.0
2022-02-02 10:00:00,167.7,168.51,165.82,166.49,103369.0,159.9033,160.6757,158.1107,158.7496,103369.0
2022-02-02 10:30:00,166.41,167.17,165.51,166.01,120185.0,158.6733,159.398,157.8151,158.2919,120185.0
2022-02-02 11:00:00,166.02,167.53,165.76,167.31,60018.0,158.3014,159.7412,158.0535,159.5315,60018.0
2022-02-02 11:30:00,167.24,167.25,166.15,166.24,93225.0,159.4647,159.4743,158.4254,158.5112,93225.0
2022-02-02 12:00:00,166.3,166.87,165.89,165.89,101398.0,158.5684,159.1119,158.1775,158.1775,101398.0
2022-02-02 12:30:00,165.88,166.41,165.65,166.34,70352.0,158.1679,158.6733,157.9486,158.6066,70352.0
2022-02-02 13:00:00,166.32,166.65,165.65,165.7,59193.0,158.5875,158.9021,157.9486,157.9963,59193.0
2022-02-02 13:30:00,165.76,165.82,164.89,165.42,112772.0,158.0535,158.1107,157.224,157.7293,112772.0
2022-02-02 14:00:00,165.42,165.55,164.8,165.02,87757.0,157.7293,157.8533,157.1382,157.3479,87757.0
2022-02-02 14:30:00,165.08,165.85,165.07,165.41,55858.0,157.4051,158.1393,157.3956,157.7198,55858.0
2022-02-02 15:00:00,165.35,165.56,164.42,164.44,103049.0,157.6626,157.8628,156.7758,156.7949,103049.0
2022-02-02 15:30:00,164.45,165.07,164.16,164.91,542873.0,156.8044,157.3956,156.5279,157.243,542873.0
2022-02-03 09:30:00,165.49,166.67,162.81,163.55,114061.0,157.7961,158.9212,155.2407,155.9463,114061.0
2022-02-03 10:00:00,163.56,165.3,163.45,164.33,115651.0,155.9558,157.6149,155.8509,156.69,115651.0
2022-02-03 10:30:00,164.39,164.71,163.42,164.18,55814.0,156.7472,157.0523,155.8223,156.547,55814.0
2022-02-03 11:00:00,164.21,164.52,163.68,164.14,69752.0,156.5756,156.8712,156.0702,156.5088,69752.0
2022-02-03 11:30:00,164.22,164.35,163.0,163.28,65069.0,156.5851,156.7091,155.4218,155.6888,65069.0
2022-02-03 12:00:00,163.37,163.64,162.83,163.36,52168.0,155.7746,156.0321,155.2597,155.7651,52168.0
2022-02-03 12:30:00,163.36,164.06,162.9,163.99,69097.0,155.7651,156.4326,155.3265,156.3658,69097.0
2022-02-03 13:00:00,163.92,163.92,162.63,162.67,44922.0,156.2991,156.2991,155.069,155.1072,44922.0
2022-02-03 13:30:00,162.73,163.04,161.91,162.1,78275.0,155.1644,155.46,154.3825,154.5637,78275.0
2022-02-03 14:00:00,162.15,162.62,162.01,162.28,64981.0,154.6114,155.0595,154.4779,154.7353,64981.0
2022-02-03 14:30:00,162.25,162.46,161.42,162.13,73681.0,154.7067,154.9069,153.9153,154.5923,73681.0
2022-02-03 15:00:00,162.19,162.68,161.83,162.14,81019.0,154.6495,155.1167,154.3062,154.6018,81019.0
2022-02-03 15:30:00,162.12,162.12,161.32,161.58,234380.0,154.5828,154.5828,153.8199,154.0679,234380.0
2022-02-04 09:30:00,160.78,161.67,158.89,159.3,73120.0,153.3051,154.1537,151.5029,151.8939,73120.0
2022-02-04 10:00:00,159.3,159.77,157.74,157.74,67430.0,151.8939,152.342,150.4064,150.4064,67430.0
2022-02-04 10:30:00,157.89,158.41,156.66,157.83,121034.0,150.5494,151.0452,149.3766,150.4922,121034.0
2022-02-04 11:00:00,157.78,158.6,157.44,157.84,73762.0,150.4445,151.2264,150.1203,150.5017,73762.0
2022-02-04 11:30:00,157.84,158.65,157.78,158.13,60602.0,150.5017,151.2741,150.4445,150.7783,60602.0
2022-02-04 12:00:00,158.14,158.14,157.4,157.83,61834.0,150.7878,150.7878,150.0822,150.4922,61834.0
2022-02-04 12:30:00,157.88,158.79,157.72,158.53,59585.0,150.5399,151.4076,150.3873,151.1597,59585.0
2022-02-04 13:00:00,158.56,159.32,158.55,159.06,83842.0,151.1883,151.9129,151.1787,151.665,83842.0
2022-02-04 13:30:00,159.08,159.14,158.47,158.47,91572.0,151.6841,151.7413,151.1024,151.1024,91572.0
2022-02-04 14:00:00,158.5,158.7,158.15,158.2,63708.0,151.1311,151.3218,150.7973,150.845,63708.0
2022-02-04 14:30:00,158.26,159.03,158.2,158.99,117551.0,150.9022,151.6364,150.845,151.5983,117551.0
2022-02-04 15:00:00,159.0,160.79,159.0,160.27,177234.0,151.6078,153.3146,151.6078,152.8188,177234.0
2022-02-04 15:30:00,160.28,160.48,158.68,158.74,208968.0,152.8283,153.019,151.3027,151.3599,208968.0
2022-02-07 09:30:00,158.56,159.61,156.2,156.93,74209.0,151.1883,152.1894,148.938,149.634,74209.0
2022-02-07 10:00:00,156.93,158.05,156.84,157.58,96874.0,149.634,150.702,149.5482,150.2538,96874.0
2022-02-07 10:30:00,157.65,158.11,157.35,157.96,87757.0,150.3206,150.7592,150.0345,150.6162,87757.0
2022-02-07 11:00:00,157.96,157.96,157.02,157.49,88554.0,150.6162,150.6162,149.7199,150.168,88554.0
2022-02-07 11:30:00,157.49,157.91,157.02,157.71,81603.0,150.168,150.5685,149.7199,150.3778,81603.0
2022-02-07 12:00:00,157.71,157.71,157.13,157.18,45443.0,150.3778,150.3778,149.8247,149.8724,45443.0
2022-02-07 12:30:00,157.12,158.11,156.9,157.64,108060.0,149.8152,150.7592,149.6054,150.311,108060.0
2022-02-07 13:00:00,157.66,158.22,157.56,158.14,64611.0,150.3301,150.8641,150.2348,150.7878,64611.0
2022-02-07 13:30:00,158.22,158.32,157.65,157.83,86737.0,150.8641,150.9594,150.3206,150.4922,86737.0
2022-02-07 14:00:00,157.9,158.31,157.82,158.09,49045.0,150.5589,150.9499,150.4827,150.7401,49045.0
2022-02-07 14:30:00,158.12,158.39,157.79,157.83,54241.0,150.7687,151.0262,150.4541,150.4922,54241.0
2022-02-07 15:00:00,157.87,158.07,157.01,157.25,75009.0,150.5303,150.721,149.7103,149.9392,75009.0
2022-02-07 15:30:00,157.24,157.35,156.2,157.04,289510.0,149.9296,150.0345,148.938,149.7389,289510.0
2022-02-08 09:30:00,158.65,158.94,157.14,158.75,126958.0,151.2741,151.5506,149.8343,151.3694,126958.0
2022-02-08 10:00:00,158.7,159.73,158.35,158.99,120298.0,151.3218,152.3039,150.988,151.5983,120298.0
2022-02-08 10:30:00,159.03,159.47,158.37,159.02,68235.0,151.6364,152.056,151.0071,151.6269,68235.0
2022-02-08 11:00:00,159.09,159.8,159.03,159.58,130627.0,151.6936,152.3706,151.6364,152.1608,130627.0
2022-02-08 11:30:00,159.67,160.63,159.65,160.16,132100.0,152.2467,153.162,152.2276,152.7139,132100.0
2022-02-08 12:00:00,160.17,160.58,159.47,159.59,62592.0,152.7234,153.1144,152.056,152.1704,62592.0
2022-02-08 12:30:00,159.68,160.42,159.54,159.62,38854.0,152.2562,152.9618,152.1227,152.199,38854.0
2022-02-08 13:00:00,159.67,159.89,159.07,159.34,37656.0,152.2467,152.4564,151.6746,151.932,37656.0
2022-02-08 13:30:00,159.3,159.79,158.97,159.2,41418.0,151.8939,152.3611,151.5792,151.7985,41418.0
2022-02-08 14:00:00,159.19,159.28,158.38,158.5,40355.0,151.789,151.8748,151.0166,151.1311,40355.0
2022-02-08 14:30:00,158.42,158.7,158.12,158.45,54512.0,151.0548,151.3218,150.7687,151.0834,54512.0
2022-02-08 15:00:00,158.45,159.3,158.37,159.01,51675.0,151.0834,151.8939,151.0071,151.6173,51675.0
2022-02-08 15:30:00,159.11,159.37,158.61,159.05,208275.0,151.7127,151.9606,151.2359,151.6555,208275.0
2022-02-09 09:30:00,161.53,163.29,161.53,162.38,125441.0,154.0202,155.6984,154.0202,154.8307,125441.0
2022-02-09 10:00:00,162.24,164.36,162.24,164.13,191882.0,154.6972,156.7186,154.6972,156.4993,191882.0
2022-02-09 10:30:00,164.13,164.58,163.05,163.15,93716.0,156.4993,156.9284,155.4695,155.5649,93716.0
2022-02-09 11:00:00,163.16,164.21,162.88,163.08,65105.0,155.5744,156.5756,155.3074,155.4981,65105.0
2022-02-09 11:30:00,163.15,163.37,162.68,162.94,56219.0,155.5649,155.7746,155.1167,155.3646,56219.0
2022-02-09 12:00:00,162.9,163.36,162.57,162.67,61584.0,155.3265,155.7651,155.0118,155.1072,61584.0
2022-02-09 12:30:00,162.7,163.05,162.57,162.69,32088.0,155.1358,155.4695,155.0118,155.1263,32088.0
2022-02-09 13:00:00,162.68,162.86,161.95,162.47,94205.0,155.1167,155.2883,154.4207,154.9165,94205.0
2022-02-09 13:30:00,162.46,162.55,161.94,161.96,159526.0,154.9069,154.9928,154.4111,154.4302,159526.0
2022-02-09 14:00:00,162.0,162.05,161.3,161.4,96790.0,154.4683,154.516,153.8009,153.8962,96790.0
2022-02-09 14:30:00,161.41,161.83,161.08,161.34,79956.0,153.9058,154.3062,153.5911,153.839,79956.0
2022-02-09 15:00:00,161.37,161.96,161.31,161.72,115034.0,153.8676,154.4302,153.8104,154.2014,115034.0
2022-02-09 15:30:00,161.68,162.38,161.52,162.21,336139.0,154.1632,154.8307,154.0106,154.6686,336139.0
2022-02-10 09:30:00,158.5,160.74,158.46,159.67,152770.0,151.1311,153.2669,151.0929,152.2467,152770.0
2022-02-10 10:00:00,159.67,161.03,159.67,160.61,81512.0,152.2467,153.5434,152.2467,153.143,81512.0
2022-02-10 10:30:00,160.54,161.66,160.39,161.27,64708.0,153.0762,154.1441,152.9332,153.7723,64708.0
2022-02-10 11:00:00,161.2,162.03,161.15,161.56,66779.0,153.7055,154.4969,153.6579,154.0488,66779.0
2022-02-10 11:30:00,161.52,161.58,160.64,160.8,43792.0,154.0106,154.0679,153.1716,153.3241,43792.0
2022-02-10 12:00:00,160.74,160.75,159.8,160.67,59089.0,153.2669,153.2764,152.3706,153.2002,59089.0
2022-02-10 12:30:00,160.76,160.97,159.92,160.43,123287.0,153.286,153.4862,152.485,152.9713,123287.0
2022-02-10 13:00:00,160.32,160.64,159.59,159.59,62022.0,152.8664,153.1716,152.1704,152.1704,62022.0
2022-02-10 13:30:00,159.63,159.76,158.25,158.7,43062.0,152.2085,152.3325,150.8927,151.3218,43062.0
2022-02-10 14:00:00,158.86,158.86,157.35,157.81,41563.0,151.4743,151.4743,150.0345,150.4731,41563.0
2022-02-10 14:30:00,157.85,157.9,156.54,156.84,70535.0,150.5113,150.5589,149.2622,149.5482,70535.0
2022-02-10 15:00:00,156.9,157.13,156.33,156.84,113243.0,149.6054,149.8247,149.0619,149.5482,113243.0
2022-02-10 15:30:00,156.77,156.78,155.42,156.16,265548.0,149.4815,149.491,148.1942,148.8998,265548.0
2022-02-11 09:30:00,157.03,157.82,155.27,155.47,90404.0,149.7294,150.4827,148.0512,148.2419,90404.0
2022-02-11 10:00:00,155.24,156.35,154.83,155.5,94837.0,148.0226,149.081,147.6317,148.2705,94837.0
2022-02-11 10:30:00,155.38,156.03,154.58,154.77,49574.0,148.1561,148.7759,147.3933,147.5745,49574.0
2022-02-11 11:00:00,155.01,155.27,154.05,154.38,57268.0,147.8033,148.0512,146.8879,147.2026,57268.0
2022-02-11 11:30:00,154.47,155.01,154.15,154.89,40895.0,147.2884,147.8033,146.9833,147.6889,40895.0
2022-02-11 12:00:00,154.93,155.43,154.5,155.14,53753.0,147.727,148.2038,147.317,147.9273,53753.0
2022-02-11 12:30:00,155.11,155.36,154.47,154.59,41982.0,147.8987,148.137,147.2884,147.4028,41982.0
2022-02-11 13:00:00,154.59,155.16,153.65,153.78,45376.0,147.4028,147.9463,146.5065,146.6305,45376.0
2022-02-11 13:30:00,153.72,153.73,151.73,151.92,62400.0,146.5733,146.5828,144.6758,144.857,62400.0
2022-02-11 14:00:00,151.72,153.11,151.5,151.86,53738.0,144.6663,145.9916,144.4565,144.7998,53738.0
2022-02-11 14:30:00,151.93,152.47,151.1,151.68,47843.0,144.8665,145.3814,144.0751,144.6281,47843.0
2022-02-11 15:00:00,151.79,152.25,151.33,151.93,71401.0,144.733,145.1716,144.2944,144.8665,71401.0
2022-02-11 15:30:00,151.86,152.57,151.19,152.15,212069.0,144.7998,145.4767,144.1609,145.0763,212069.0
2022-02-14 09:30:00,151.7,153.08,151.43,152.14,68288.0,144.6472,145.963,144.3898,145.0667,68288.0
2022-02-14 10:00:00,152.15,152.64,151.02,151.24,61487.0,145.0763,145.5435,143.9988,144.2086,61487.0
2022-02-14 10:30:00,151.35,151.68,150.72,151.2,119880.0,144.3135,144.6281,143.7128,144.1704,119880.0
2022-02-14 11:00:00,151.01,151.21,150.82,151.1,32621.0,143.9893,144.18,143.8081,144.0751,32621.0
2022-02-14 11:30:00,151.1,151.22,150.45,150.62,33415.0,144.0751,144.1895,143.4553,143.6174,33415.0
2022-02-14 12:00:00,150.63,151.41,150.3,151.28,38263.0,143.6269,144.3707,143.3123,144.2467,38263.0
2022-02-14 12:30:00,151.27,151.57,150.91,151.4,26307.0,144.2372,144.5232,143.8939,144.3611,26307.0
2022-02-14 13:00:00,151.45,151.68,150.87,150.87,30914.0,144.4088,144.6281,143.8558,143.8558,30914.0
2022-02-14 13:30:00,150.84,150.87,149.83,149.88,51941.0,143.8272,143.8558,142.8641,142.9118,51941.0
2022-02-14 14:00:00,149.86,150.92,149.61,150.53,66184.0,142.8927,143.9035,142.6544,143.5316,66184.0
2022-02-14 14:30:00,150.43,151.26,150.16,151.15,143661.0,143.4362,144.2277,143.1788,144.1228,143661.0
2022-02-14 15:00:00,151.2,151.83,150.71,151.61,65824.0,144.1704,144.7712,143.7032,144.5614,65824.0
2022-02-14 15:30:00,151.54,152.19,151.33,151.36,195768.0,144.4946,145.1144,144.2944,144.323,195768.0
2022-02-15 09:30:00,154.02,155.13,152.86,152.89,54972.0,146.8593,147.9177,145.7533,145.7819,54972.0
2022-02-15 10:00:00,153.17,153.8,152.65,153.65,53175.0,146.0489,146.6496,145.553,146.5065,53175.0
2022-02-15 10:30:00,153.62,154.99,153.6,154.79,74721.0,146.4779,147.7842,146.4589,147.5935,74721.0
2022-02-15 11:00:00,154.77,155.06,154.67,154.67,57903.0,147.5745,147.851,147.4791,147.4791,57903.0
2022-02-15 11:30:00,154.7,155.05,154.52,154.86,36378.0,147.5077,147.8415,147.3361,147.6603,36378.0
2022-02-15 12:00:00,154.91,154.96,154.21,154.36,27634.0,147.708,147.7556,147.0405,147.1835,27634.0
2022-02-15 12:30:00,154.33,154.42,153.78,153.9,23965.0,147.1549,147.2407,146.6305,146.7449,23965.0
2022-02-15 13:00:00,154.02,154.5,154.0,154.5,23369.0,146.8593,147.317,146.8403,147.317,23369.0
2022-02-15 13:30:00,154.51,154.98,154.4,154.56,34612.0,147.3266,147.7747,147.2217,147.3742,34612.0
2022-02-15 14:00:00,154.6,154.82,154.33,154.82,50790.0,147.4124,147.6221,147.1549,147.6221,50790.0
2022-02-15 14:30:00,154.79,155.05,154.48,154.5,112359.0,147.5935,147.8415,147.298,147.317,112359.0
2022-02-15 15:00:00,154.48,154.68,154.22,154.36,109751.0,147.298,147.4887,147.05,147.1835,109751.0
2022-02-15 15:30:00,154.36,154.36,153.24,153.96,207298.0,147.1835,147.1835,146.1156,146.8021,207298.0
2022-02-16 09:30:00,153.1,153.61,152.19,152.54,25822.0,145.9821,146.4684,145.1144,145.4481,25822.0
2022-02-16 10:00:00,152.42,153.31,152.39,153.15,55134.0,145.3337,146.1823,145.3051,146.0298,55134.0
2022-02-16 10:30:00,153.27,153.55,152.72,152.77,25906.0,146.1442,146.4112,145.6198,145.6675,25906.0
2022-02-16 11:00:00,152.77,153.33,152.3,153.19,20973.0,145.6675,146.2014,145.2193,146.0679,20973.0
2022-02-16 11:30:00,153.14,153.36,152.64,152.83,67781.0,146.0202,146.23,145.5435,145.7247,67781.0
2022-02-16 12:00:00,152.75,153.08,152.74,152.95,18114.0,145.6484,145.963,145.6388,145.8391,18114.0
2022-02-16 12:30:00,152.88,152.92,152.23,152.67,11001.0,145.7723,145.8105,145.1526,145.5721,11001.0
2022-02-16 13:00:00,152.67,153.03,152.51,152.68,14278.0,145.5721,145.9154,145.4195,145.5816,14278.0
2022-02-16 13:30:00,152.73,152.9,152.6,152.87,12994.0,145.6293,145.7914,145.5054,145.7628,12994.0
2022-02-16 14:00:00,152.92,154.39,152.53,153.97,62133.0,145.8105,147.2121,145.4386,146.8117,62133.0
2022-02-16 14:30:00,154.08,154.3,153.34,153.67,54814.0,146.9165,147.1263,146.211,146.5256,54814.0
2022-02-16 15:00:00,153.79,154.1,153.46,153.81,50535.0,146.64,146.9356,146.3254,146.6591,50535.0
2022-02-16 15:30:00,153.76,153.78,152.58,152.65,216807.0,146.6114,146.6305,145.4863,145.553,216807.0
2022-02-17 09:30:00,152.22,152.89,150.75,151.1,117246.0,145.143,145.7819,143.7414,144.0751,117246.0
2022-02-17 10:00:00,150.97,151.83,150.94,151.44,55248.0,143.9511,144.7712,143.9225,144.3993,55248.0
2022-02-17 10:30:00,151.37,152.15,151.27,151.91,30967.0,144.3325,145.0763,144.2372,144.8474,30967.0
2022-02-17 11:00:00,151.93,152.65,151.88,152.14,23724.0,144.8665,145.553,144.8188,145.0667,23724.0
2022-02-17 11:30:00,152.22,153.29,152.08,152.69,33782.0,145.143,146.1633,145.0095,145.5912,33782.0
2022-02-17 12:00:00,152.7,153.27,152.55,153.2,36635.0,145.6007,146.1442,145.4577,146.0775,36635.0
2022-02-17 12:30:00,153.21,153.84,153.21,153.48,59353.0,146.087,146.6877,146.087,146.3444,59353.0
2022-02-17 13:00:00,153.49,153.93,153.38,153.5,36877.0,146.354,146.7735,146.2491,146.3635,36877.0
2022-02-17 13:30:00,153.47,153.64,153.05,153.14,36375.0,146.3349,146.497,145.9344,146.0202,36375.0
2022-02-17 14:00:00,153.11,153.14,151.88,151.92,35642.0,145.9916,146.0202,144.8188,144.857,35642.0
2022-02-17 14:30:00,151.91,151.97,151.21,151.3,88800.0,144.8474,144.9046,144.18,144.2658,88800.0
2022-02-17 15:00:00,151.31,151.8,151.09,151.77,110802.0,144.2753,144.7425,144.0656,144.7139,110802.0
2022-02-17 15:30:00,151.82,152.01,151.14,151.43,367273.0,144.7616,144.9428,144.1132,144.3898,367273.0
2022-02-18 09:30:00,150.61,152.51,150.61,152.38,115751.0,143.6079,145.4195,143.6079,145.2956,115751.0
2022-02-18 10:00:00,152.35,152.61,151.76,152.09,74470.0,145.267,145.5149,144.7044,145.0191,74470.0
2022-02-18 10:30:00,152.14,152.52,151.94,152.11,53132.0,145.0667,145.4291,144.876,145.0381,53132.0
2022-02-18 11:00:00,152.04,152.51,151.02,151.93,139589.0,144.9714,145.4195,143.9988,144.8665,139589.0
2022-02-18 11:30:00,152.0,152.34,151.5,151.68,65497.0,144.9333,145.2574,144.4565,144.6281,65497.0
2022-02-18 12:00:00,151.7,152.5,151.54,152.02,63179.0,144.6472,145.41,144.4946,144.9523,63179.0
2022-02-18 12:30:00,151.9,152.22,151.61,151.62,107444.0,144.8379,145.143,144.5614,144.5709,107444.0
2022-02-18 13:00:00,151.66,152.49,151.66,152.11,92297.0,144.6091,145.4005,144.6091,145.0381,92297.0
2022-02-18 13:30:00,152.02,152.47,151.91,151.99,45248.0,144.9523,145.3814,144.8474,144.9237,45248.0
2022-02-18 14:00:00,151.9,152.69,151.82,152.69,34555.0,144.8379,145.5912,144.7616,145.5912,34555.0
2022-02-18 14:30:00,152.74,153.4,152.39,153.33,77292.0,145.6388,146.2682,145.3051,146.2014,77292.0
2022-02-18 15:00:00,153.38,153.89,153.0,153.09,181488.0,146.2491,146.7354,145.8868,145.9726,181488.0
2022-02-18 15:30:00,153.04,153.26,152.19,152.28,284474.0,145.9249,146.1347,145.1144,145.2002,284474.0
2022-02-22 09:30:00,151.59,152.87,150.01,152.73,75176.0,144.5423,145.7628,143.0358,145.6293,75176.0
2022-02-22 10:00:00,152.73,153.64,152.63,153.5,72619.0,145.6293,146.497,145.534,146.3635,72619.0
2022-02-22 10:30:00,153.43,153.43,151.18,151.27,36899.0,146.2968,146.2968,144.1514,144.2372,36899.0
2022-02-22 11:00:00,151.38,152.42,151.37,152.25,56895.0,144.3421,145.3337,144.3325,145.1716,56895.0
2022-02-22 11:30:00,152.3,152.75,152.05,152.41,40631.0,145.2193,145.6484,144.9809,145.3242,40631.0
2022-02-22 12:00:00,152.43,152.69,151.82,151.82,74619.0,145.3433,145.5912,144.7616,144.7616,74619.0
2022-02-22 12:30:00,151.81,152.07,151.42,151.6,73035.0,144.7521,145.0,144.3802,144.5518,73035.0
2022-02-22 13:00:00,151.64,151.83,150.86,151.01,55124.0,144.59,144.7712,143.8463,143.9893,55124.0
2022-02-22 13:30:00,150.99,151.65,150.36,150.64,57273.0,143.9702,144.5995,143.3695,143.6365,57273.0
2022-02-22 14:00:00,150.52,150.58,149.74,150.23,44203.0,143.5221,143.5793,142.7783,143.2455,44203.0
2022-02-22 14:30:00,150.24,151.84,150.07,151.32,81782.0,143.2551,144.7807,143.093,144.2849,81782.0
2022-02-22 15:00:00,151.45,152.1,151.07,151.43,54883.0,144.4088,145.0286,144.0465,144.3898,54883.0
2022-02-22 15:30:00,151.36,151.49,150.06,150.74,227850.0,144.323,144.447,143.0834,143.7318,227850.0
2022-02-23 09:30:00,151.8,151.8,150.81,151.45,38150.0,144.7425,144.7425,143.7986,144.4088,38150.0
2022-02-23 10:00:00,151.46,151.46,150.23,150.35,78063.0,144.4184,144.4184,143.2455,143.36,78063.0
2022-02-23 10:30:00,150.37,150.89,150.13,150.14,31699.0,143.379,143.8749,143.1502,143.1597,31699.0
2022-02-23 11:00:00,150.06,150.14,149.15,149.58,33292.0,143.0834,143.1597,142.2158,142.6258,33292.0
2022-02-23 11:30:00,149.65,150.63,149.51,150.4,55621.0,142.6925,143.6269,142.559,143.4076,55621.0
2022-02-23 12:00:00,150.38,151.22,150.21,151.16,90635.0,143.3886,144.1895,143.2265,144.1323,90635.0
2022-02-23 12:30:00,151.17,151.54,150.74,150.96,48314.0,144.1418,144.4946,143.7318,143.9416,48314.0
2022-02-23 13:00:00,150.91,150.91,149.97,150.05,38661.0,143.8939,143.8939,142.9976,143.0739,38661.0
2022-02-23 13:30:00,150.06,150.4,149.72,149.97,36345.0,143.0834,143.4076,142.7593,142.9976,36345.0
2022-02-23 14:00:00,149.92,150.16,148.76,148.88,51416.0,142.95,143.1788,141.8439,141.9583,51416.0
2022-02-23 14:30:00,148.94,149.64,148.8,149.59,99697.0,142.0155,142.683,141.882,142.6353,99697.0
2022-02-23 15:00:00,149.53,149.56,148.75,149.42,65514.0,142.5781,142.6067,141.8343,142.4732,65514.0
2022-02-23 15:30:00,149.43,149.55,148.5,148.87,219896.0,142.4827,142.5972,141.596,141.9488,219896.0
2022-02-24 09:30:00,146.0,147.43,145.24,146.96,144784.0,139.2122,140.5757,138.4875,140.1276,144784.0
2022-02-24 10:00:00,147.0,148.93,146.21,148.78,107004.0,140.1657,142.006,139.4124,141.863,107004.0
2022-02-24 10:30:00,148.78,149.82,148.08,149.07,98596.0,141.863,142.8546,141.1955,142.1395,98596.0
2022-02-24 11:00:00,149.14,149.69,148.37,148.53,73259.0,142.2062,142.7306,141.472,141.6246,73259.0
2022-02-24 11:30:00,148.65,149.43,148.65,149.24,61300.0,141.739,142.4827,141.739,142.3016,61300.0
2022-02-24 12:00:00,149.27,149.41,148.41,149.08,76824.0,142.3302,142.4637,141.5102,142.149,76824.0
2022-02-24 12:30:00,149.1,149.53,148.8,148.91,44897.0,142.1681,142.5781,141.882,141.9869,44897.0
2022-02-24 13:00:00,148.88,149.34,148.76,148.93,72292.0,141.9583,142.3969,141.8439,142.006,72292.0
2022-02-24 13:30:00,148.89,149.84,148.81,148.98,45091.0,141.9678,142.8737,141.8916,142.0537,45091.0
2022-02-24 14:00:00,148.97,149.79,148.84,149.62,42538.0,142.0441,142.826,141.9202,142.6639,42538.0
2022-02-24 14:30:00,149.66,150.56,149.65,150.28,66253.0,142.702,143.5602,142.6925,143.2932,66253.0
2022-02-24 15:00:00,150.36,150.73,149.83,150.02,63721.0,143.3695,143.7223,142.8641,143.0453,63721.0
2022-02-24 15:30:00,150.06,151.55,149.99,151.24,234081.0,143.0834,144.5042,143.0167,144.2086,234081.0
2022-02-25 09:30:00,151.49,152.71,150.48,151.35,70522.0,144.447,145.6102,143.4839,144.3135,70522.0
2022-02-25 10:00:00,151.39,151.75,150.45,151.75,63807.0,144.3516,144.6949,143.4553,144.6949,63807.0
2022-02-25 10:30:00,151.78,152.93,151.56,152.56,65764.0,144.7235,145.82,144.5137,145.4672,65764.0
2022-02-25 11:00:00,152.69,154.04,152.48,154.01,48942.0,145.5912,146.8784,145.3909,146.8498,48942.0
2022-02-25 11:30:00,154.0,154.16,153.52,153.97,68064.0,146.8403,146.9928,146.3826,146.8117,68064.0
2022-02-25 12:00:00,153.92,154.25,153.66,154.11,38164.0,146.764,147.0786,146.5161,146.9452,38164.0
2022-02-25 12:30:00,154.15,154.39,153.93,154.26,54993.0,146.9833,147.2121,146.7735,147.0882,54993.0
2022-02-25 13:00:00,154.32,154.57,153.85,154.43,48275.0,147.1454,147.3838,146.6972,147.2503,48275.0
2022-02-25 13:30:00,154.42,154.84,154.22,154.5,56604.0,147.2407,147.6412,147.05,147.317,56604.0
2022-02-25 14:00:00,154.44,154.64,153.95,154.25,39559.0,147.2598,147.4505,146.7926,147.0786,39559.0
2022-02-25 14:30:00,154.31,154.46,153.59,153.89,50888.0,147.1359,147.2789,146.4493,146.7354,50888.0
2022-02-25 15:00:00,153.89,154.61,153.69,154.28,77216.0,146.7354,147.4219,146.5447,147.1072,77216.0
2022-02-25 15:30:00,154.32,154.81,153.91,154.71,263011.0,147.1454,147.6126,146.7545,147.5173,263011.0
2022-02-28 09:30:00,152.67,154.98,152.67,154.7,83928.0,145.5721,147.7747,145.5721,147.5077,83928.0
2022-02-28 10:00:00,154.8,154.87,153.42,153.81,59950.0,147.6031,147.6698,146.2872,146.6591,59950.0
2022-02-28 10:30:00,153.81,154.35,153.51,153.93,34489.0,146.6591,147.174,146.373,146.7735,34489.0
2022-02-28 11:00:00,153.93,154.88,153.73,154.74,26636.0,146.7735,147.6794,146.5828,147.5459,26636.0
2022-02-28 11:30:00,154.62,154.76,153.73,154.28,26570.0,147.4314,147.5649,146.5828,147.1072,26570.0
2022-02-28 12:00:00,154.32,154.35,152.81,153.3,26424.0,147.1454,147.174,145.7056,146.1728,26424.0
2022-02-28 12:30:00,153.32,153.44,152.71,153.21,29277.0,146.1919,146.3063,145.6102,146.087,29277.0
2022-02-28 13:00:00,153.23,153.62,152.85,153.2,51511.0,146.1061,146.4779,145.7437,146.0775,51511.0
2022-02-28 13:30:00,153.13,153.93,153.0,153.59,30427.0,146.0107,146.7735,145.8868,146.4493,30427.0
2022-02-28 14:00:00,153.56,153.57,152.1,152.27,28889.0,146.4207,146.4303,145.0286,145.1907,28889.0
2022-02-28 14:30:00,152.37,152.86,152.06,152.76,34336.0,145.286,145.7533,144.9905,145.6579,34336.0
2022-02-28 15:00:00,152.8,153.01,152.12,152.74,57749.0,145.6961,145.8963,145.0477,145.6388,57749.0
2022-02-28 15:30:00,152.73,154.15,152.33,153.93,235601.0,145.6293,146.9833,145.2479,146.7735,235601.0
2022-03-01 09:30:00,154.39,154.56,151.71,151.71,73110.0,147.2121,147.3742,144.6567,144.6567,73110.0
2022-03-01 10:00:00,151.77,152.16,150.51,151.02,36838.0,144.7139,145.0858,143.5125,143.9988,36838.0
2022-03-01 10:30:00,150.98,151.04,149.87,150.52,48757.0,143.9607,144.0179,142.9023,143.5221,48757.0
2022-03-01 11:00:00,150.44,151.73,150.41,151.44,25998.0,143.4458,144.6758,143.4172,144.3993,25998.0
2022-03-01 11:30:00,151.43,151.48,150.22,150.44,20492.0,144.3898,144.4374,143.236,143.4458,20492.0
2022-03-01 12:00:00,150.39,151.01,150.06,150.77,23453.0,143.3981,143.9893,143.0834,143.7604,23453.0
2022-03-01 12:30:00,150.82,151.9,150.75,151.8,30909.0,143.8081,144.8379,143.7414,144.7425,30909.0
2022-03-01 13:00:00,151.68,151.89,150.78,150.97,25457.0,144.6281,144.8284,143.77,143.9511,25457.0
2022-03-01 13:30:00,150.97,151.41,150.75,151.14,22213.0,143.9511,144.3707,143.7414,144.1132,22213.0
2022-03-01 14:00:00,151.25,152.26,150.92,152.21,24265.0,144.2181,145.1812,143.9035,145.1335,24265.0
2022-03-01 14:30:00,152.07,152.49,151.48,151.68,35368.0,145.0,145.4005,144.4374,144.6281,35368.0
2022-03-01 15:00:00,151.59,152.57,151.59,151.67,28623.0,144.5423,145.4767,144.5423,144.6186,28623.0
2022-03-01 15:30:00,151.56,152.24,151.05,151.97,210612.0,144.5137,145.1621,144.0274,144.9046,210612.0
2022-03-02 09:30:00,153.32,155.07,153.07,154.98,106555.0,146.1919,147.8605,145.9535,147.7747,106555.0
2022-03-02 10:00:00,155.05,155.71,154.04,155.4,127368.0,147.8415,148.4708,146.8784,148.1752,127368.0
2022-03-02 10:30:00,155.44,155.47,154.21,154.96,63479.0,148.2133,148.2419,147.0405,147.7556,63479.0
2022-03-02 11:00:00,154.96,155.58,154.77,155.02,63381.0,147.7556,148.3468,147.5745,147.8128,63381.0
2022-03-02 11:30:00,155.03,155.53,154.68,154.83,34421.0,147.8224,148.2991,147.4887,147.6317,34421.0
2022-03-02 12:00:00,154.81,155.48,154.79,155.38,26369.0,147.6126,148.2515,147.5935,148.1561,26369.0
2022-03-02 12:30:00,155.36,155.47,154.98,155.14,39609.0,148.137,148.2419,147.7747,147.9273,39609.0
2022-03-02 13:00:00,155.16,155.64,155.01,155.22,41943.0,147.9463,148.404,147.8033,148.0035,41943.0
2022-03-02 13:30:00,155.22,155.74,155.21,155.53,22827.0,148.0035,148.4994,147.994,148.2991,22827.0
2022-03-02 14:00:00,155.52,155.85,155.05,155.28,24715.0,148.2896,148.6043,147.8415,148.0608,24715.0
2022-03-02 14:30:00,155.26,155.58,155.07,155.19,36307.0,148.0417,148.3468,147.8605,147.9749,36307.0
2022-03-02 15:00:00,155.17,155.42,154.98,155.2,32275.0,147.9559,148.1942,147.7747,147.9845,32275.0
2022-03-02 15:30:00,155.2,155.35,154.78,155.22,295012.0,147.9845,148.1275,147.584,148.0035,295012.0
2022-03-03 09:30:00,156.21,156.68,154.61,155.33,54579.0,149.5909,150.041,148.0587,148.7482,54579.0
2022-03-03 10:00:00,155.22,155.37,154.93,155.07,66470.0,148.6429,148.7865,148.3651,148.4992,66470.0
2022-03-03 10:30:00,155.05,155.32,153.95,154.1,172163.0,148.4801,148.7386,147.4267,147.5703,172163.0
2022-03-03 11:00:00,154.12,154.4,153.75,154.3,57624.0,147.5895,147.8576,147.2351,147.7618,57624.0
2022-03-03 11:30:00,154.37,154.9,154.12,154.72,80451.0,147.8289,148.3364,147.5895,148.164,80451.0
2022-03-03 12:00:00,154.62,155.14,154.57,154.69,149536.0,148.0683,148.5662,148.0204,148.1353,149536.0
2022-03-03 12:30:00,154.74,155.65,154.74,155.1,43040.0,148.1832,149.0546,148.1832,148.5279,43040.0
2022-03-03 13:00:00,155.04,155.38,154.94,155.2,22835.0,148.4705,148.7961,148.3747,148.6237,22835.0
2022-03-03 13:30:00,155.16,155.38,154.84,155.14,67058.0,148.5854,148.7961,148.279,148.5662,67058.0
2022-03-03 14:00:00,155.17,155.41,154.89,155.04,20511.0,148.595,148.8248,148.3268,148.4705,20511.0
2022-03-03 14:30:00,155.06,155.32,154.6,154.87,39748.0,148.4896,148.7386,148.0491,148.3077,39748.0
2022-03-03 15:00:00,154.76,155.34,154.33,155.34,84336.0,148.2023,148.7578,147.7906,148.7578,84336.0
2022-03-03 15:30:00,155.31,155.31,154.8,155.11,254381.0,148.729,148.729,148.2406,148.5375,254381.0
2022-03-04 09:30:00,153.21,154.56,153.12,153.56,108572.0,146.718,148.0108,146.6318,147.0532,108572.0
2022-03-04 10:00:00,153.49,153.6,151.91,152.24,41662.0,146.9862,147.0915,145.4731,145.7891,41662.0
2022-03-04 10:30:00,152.24,152.81,151.06,151.32,43732.0,145.7891,146.335,144.6591,144.9081,43732.0
2022-03-04 11:00:00,151.34,151.5,150.7,150.76,74265.0,144.9273,145.0805,144.3144,144.3718,74265.0
2022-03-04 11:30:00,150.78,151.33,150.32,150.74,36135.0,144.391,144.9177,143.9505,144.3527,36135.0
2022-03-04 12:00:00,150.74,152.0,150.51,151.52,28262.0,144.3527,145.5593,144.1324,145.0996,28262.0
2022-03-04 12:30:00,151.55,151.64,151.14,151.52,21710.0,145.1284,145.2145,144.7357,145.0996,21710.0
2022-03-04 13:00:00,151.64,152.14,151.24,151.43,20904.0,145.2145,145.6934,144.8315,145.0134,20904.0
2022-03-04 13:30:00,151.41,151.75,151.23,151.3,31503.0,144.9943,145.3199,144.8219,144.889,31503.0
2022-03-04 14:00:00,151.35,151.98,151.02,151.73,28330.0,144.9368,145.5401,144.6208,145.3007,28330.0
2022-03-04 14:30:00,151.63,151.91,150.42,150.42,30166.0,145.205,145.4731,144.0462,144.0462,30166.0
2022-03-04 15:00:00,150.5,151.26,150.5,150.87,60148.0,144.1229,144.8506,144.1229,144.4772,60148.0
2022-03-04 15:30:00,150.81,151.46,150.38,151.26,187495.0,144.4197,145.0422,144.0079,144.8506,187495.0
2022-03-07 09:30:00,151.28,151.8,150.24,150.83,65240.0,144.8698,145.3678,143.8739,144.4389,65240.0
2022-03-07 10:00:00,150.81,151.27,149.73,149.91,47007.0,144.4197,144.8602,143.3855,143.5579,47007.0
2022-03-07 10:30:00,149.9,150.0,148.75,149.04,45988.0,143.5483,143.644,142.447,142.7247,45988.0
2022-03-07 11:00:00,149.02,149.02,147.49,147.5,42633.0,142.7056,142.7056,141.2404,141.25,42633.0
2022-03-07 11:30:00,147.52,147.54,146.19,146.29,55255.0,141.2691,141.2883,139.9955,140.0912,55255.0
2022-03-07 12:00:00,146.21,146.39,145.58,145.96,117236.0,140.0146,140.187,139.4113,139.7752,117236.0
2022-03-07 12:30:00,145.89,146.69,145.68,146.1,99427.0,139.7082,140.4743,139.5071,139.9093,99427.0
2022-03-07 13:00:00,146.21,146.59,145.76,146.49,40900.0,140.0146,140.3785,139.5837,140.2828,40900.0
2022-03-07 13:30:00,146.46,146.92,145.91,145.97,64808.0,140.254,140.6945,139.7273,139.7848,64808.0
2022-03-07 14:00:00,145.93,146.48,145.87,145.87,46895.0,139.7465,140.2732,139.689,139.689,46895.0
2022-03-07 14:30:00,145.85,146.0,145.48,145.77,50598.0,139.6699,139.8135,139.3156,139.5933,50598.0
2022-03-07 15:00:00,145.78,145.92,144.97,145.63,83302.0,139.6029,139.7369,138.8272,139.4592,83302.0
2022-03-07 15:30:00,145.6,145.6,144.46,144.54,243747.0,139.4305,139.4305,138.3388,138.4154,243747.0
2022-03-08 09:30:00,144.55,148.98,144.33,147.65,164075.0,138.425,142.6673,138.2143,141.3936,164075.0
2022-03-08 10:00:00,147.59,147.59,144.74,144.74,79182.0,141.3362,141.3362,138.6069,138.6069,79182.0
2022-03-08 10:30:00,144.8,145.69,144.2,145.34,73477.0,138.6644,139.5167,138.0898,139.1815,73477.0
2022-03-08 11:00:00,145.44,145.66,143.79,144.03,56869.0,139.2773,139.4879,137.6972,137.927,56869.0
2022-03-08 11:30:00,143.93,144.46,142.53,143.94,58405.0,137.8312,138.3388,136.4906,137.8408,58405.0
2022-03-08 12:00:00,144.04,146.0,143.96,145.96,62427.0,137.9366,139.8135,137.86,139.7752,62427.0
2022-03-08 12:30:00,145.86,147.51,145.83,147.31,101894.0,139.6795,141.2595,139.6507,141.068,101894.0
2022-03-08 13:00:00,147.49,147.99,146.15,146.19,57572.0,141.2404,141.7192,139.9572,139.9955,57572.0
2022-03-08 13:30:00,146.18,146.18,144.72,144.75,52251.0,139.9859,139.9859,138.5878,138.6165,52251.0
2022-03-08 14:00:00,144.79,145.16,143.98,144.73,86519.0,138.6548,139.0091,137.8791,138.5973,86519.0
2022-03-08 14:30:00,144.73,145.58,144.41,144.87,47857.0,138.5973,139.4113,138.2909,138.7314,47857.0
2022-03-08 15:00:00,144.91,145.3,143.76,143.76,75493.0,138.7697,139.1432,137.6684,137.6684,75493.0
2022-03-08 15:30:00,143.85,143.87,142.6,142.8,283301.0,137.7546,137.7738,136.5576,136.7491,283301.0
2022-03-09 09:30:00,146.44,148.3,145.97,147.9,105352.0,140.2349,142.0161,139.7848,141.633,105352.0
2022-03-09 10:00:00,147.94,150.45,147.79,150.43,83943.0,141.6713,144.075,141.5277,144.0558,83943.0
2022-03-09 10:30:00,150.36,150.6,149.84,150.48,52749.0,143.9888,144.2186,143.4908,144.1037,52749.0
2022-03-09 11:00:00,150.52,150.73,149.88,150.35,30359.0,144.142,144.3431,143.5291,143.9792,30359.0
2022-03-09 11:30:00,150.41,152.0,150.41,151.86,79104.0,144.0367,145.5593,144.0367,145.4252,79104.0
2022-03-09 12:00:00,151.86,151.93,151.34,151.75,66221.0,145.4252,145.4923,144.9273,145.3199,66221.0
2022-03-09 12:30:00,151.88,152.28,151.4,151.89,37204.0,145.4444,145.8274,144.9847,145.454,37204.0
2022-03-09 13:00:00,151.83,151.83,151.09,151.75,21884.0,145.3965,145.3965,144.6879,145.3199,21884.0
2022-03-09 13:30:00,151.81,151.9,150.62,150.97,42989.0,145.3773,145.4635,144.2378,144.5729,42989.0
2022-03-09 14:00:00,151.01,151.5,150.89,151.17,43776.0,144.6112,145.0805,144.4963,144.7645,43776.0
2022-03-09 14:30:00,151.26,151.75,151.12,151.36,54541.0,144.8506,145.3199,144.7166,144.9464,54541.0
2022-03-09 15:00:00,151.32,151.73,151.08,151.52,56207.0,144.9081,145.3007,144.6783,145.0996,56207.0
2022-03-09 15:30:00,151.52,151.99,150.98,150.98,468333.0,145.0996,145.5497,144.5825,144.5825,468333.0
2022-03-10 09:30:00,148.64,149.13,147.4,148.49,87370.0,142.3417,142.8109,141.1542,142.198,87370.0
2022-03-10 10:00:00,148.49,149.53,147.71,147.71,39414.0,142.198,143.194,141.4511,141.4511,39414.0
2022-03-10 10:30:00,147.58,148.65,147.06,147.95,50772.0,141.3266,142.3512,140.8286,141.6809,50772.0
2022-03-10 11:00:00,147.88,148.61,147.2,148.07,50040.0,141.6139,142.3129,140.9627,141.7958,50040.0
2022-03-10 11:30:00,148.09,148.2,147.66,147.94,46506.0,141.815,141.9203,141.4032,141.6713,46506.0
2022-03-10 12:00:00,147.93,148.63,147.93,148.25,29794.0,141.6617,142.3321,141.6617,141.9682,29794.0
2022-03-10 12:30:00,148.2,148.56,147.86,148.25,28389.0,141.9203,142.2651,141.5947,141.9682,28389.0
2022-03-10 13:00:00,148.21,148.62,147.97,148.53,26825.0,141.9299,142.3225,141.7001,142.2363,26825.0
2022-03-10 13:30:00,148.46,148.73,148.16,148.34,25721.0,142.1693,142.4279,141.882,142.0544,25721.0
2022-03-10 14:00:00,148.34,149.21,148.27,148.91,44097.0,142.0544,142.8875,141.9873,142.6002,44097.0
2022-03-10 14:30:00,148.9,149.05,148.27,148.75,36842.0,142.5906,142.7343,141.9873,142.447,36842.0
2022-03-10 15:00:00,148.81,148.82,147.74,148.31,24315.0,142.5045,142.514,141.4798,142.0256,24315.0
2022-03-10 15:30:00,148.35,148.97,147.94,148.85,142071.0,142.064,142.6577,141.6713,142.5428,142071.0
2022-03-11 09:30:00,151.02,152.52,149.99,150.28,72542.0,144.6208,146.0573,143.6345,143.9122,72542.0
2022-03-11 10:00:00,150.19,151.18,149.92,150.34,89957.0,143.826,144.774,143.5674,143.9696,89957.0
2022-03-11 10:30:00,150.37,150.37,149.44,149.66,29616.0,143.9984,143.9984,143.1078,143.3184,29616.0
2022-03-11 11:00:00,149.69,150.63,149.3,150.47,32111.0,143.3472,144.2473,142.9737,144.0941,32111.0
2022-03-11 11:30:00,150.46,150.46,149.81,150.02,32991.0,144.0845,144.0845,143.4621,143.6632,32991.0
2022-03-11 12:00:00,149.94,150.15,149.11,149.22,51479.0,143.5866,143.7877,142.7917,142.8971,51479.0
2022-03-11 12:30:00,149.22,149.63,148.87,149.58,24339.0,142.8971,143.2897,142.5619,143.2418,24339.0
2022-03-11 13:00:00,149.58,150.15,149.37,150.02,54565.0,143.2418,143.7877,143.0407,143.6632,54565.0
2022-03-11 13:30:00,150.06,150.62,149.67,149.72,45857.0,143.7015,144.2378,143.328,143.3759,45857.0
2022-03-11 14:00:00,149.65,150.34,149.65,150.25,46756.0,143.3089,143.9696,143.3089,143.8834,46756.0
2022-03-11 14:30:00,150.24,150.24,149.34,149.57,52760.0,143.8739,143.8739,143.012,143.2323,52760.0
2022-03-11 15:00:00,149.51,149.67,149.16,149.23,37707.0,143.1748,143.328,142.8396,142.9067,37707.0
2022-03-11 15:30:00,149.16,149.22,148.72,148.84,147909.0,142.8396,142.8971,142.4183,142.5332,147909.0
2022-03-14 09:30:00,149.71,149.9,148.31,149.56,231439.0,143.3663,143.5483,142.0256,143.2227,231439.0
2022-03-14 10:00:00,149.49,150.46,149.24,149.95,219855.0,143.1556,144.0845,142.9162,143.5962,219855.0
2022-03-14 10:30:00,149.87,151.89,149.82,151.77,78618.0,143.5195,145.454,143.4717,145.339,78618.0
2022-03-14 11:00:00,151.83,152.04,151.05,151.19,108070.0,145.3965,145.5976,144.6495,144.7836,108070.0
2022-03-14 11:30:00,151.16,151.64,150.23,150.44,52338.0,144.7549,145.2145,143.8643,144.0654,52338.0
2022-03-14 12:00:00,150.35,150.53,149.76,150.25,46315.0,143.9792,144.1516,143.4142,143.8834,46315.0
2022-03-14 12:30:00,150.28,150.96,150.17,150.38,49654.0,143.9122,144.5634,143.8068,144.0079,49654.0
2022-03-14 13:00:00,150.5,150.64,150.16,150.41,49116.0,144.1229,144.2569,143.7973,144.0367,49116.0
2022-03-14 13:30:00,150.46,150.79,149.83,150.41,66490.0,144.0845,144.4006,143.4812,144.0367,66490.0
2022-03-14 14:00:00,150.35,150.47,150.06,150.13,72464.0,143.9792,144.0941,143.7015,143.7685,72464.0
2022-03-14 14:30:00,150.1,150.89,150.09,150.85,94601.0,143.7398,144.4963,143.7302,144.458,94601.0
2022-03-14 15:00:00,150.86,151.04,150.18,150.53,152273.0,144.4676,144.64,143.8164,144.1516,152273.0
2022-03-14 15:30:00,150.53,151.19,150.26,151.17,323699.0,144.1516,144.7836,143.893,144.7645,323699.0
2022-03-15 09:30:00,151.97,152.83,150.58,151.55,56479.0,145.5306,146.3541,144.1995,145.1284,56479.0
2022-03-15 10:00:00,151.51,152.38,151.0,152.38,33004.0,145.0901,145.9232,144.6017,145.9232,33004.0
2022-03-15 10:30:00,152.46,153.0,151.44,151.7,86556.0,145.9998,146.5169,145.023,145.272,86556.0
2022-03-15 11:00:00,151.72,152.61,151.68,152.11,80854.0,145.2912,146.1434,145.2529,145.6646,80854.0
2022-03-15 11:30:00,152.11,152.6,150.58,150.99,63887.0,145.6646,146.1339,144.1995,144.5921,63887.0
2022-03-15 12:00:00,151.02,152.06,150.56,151.98,67482.0,144.6208,145.6167,144.1803,145.5401,67482.0
2022-03-15 12:30:00,151.91,152.21,151.41,151.57,66690.0,145.4731,145.7604,144.9943,145.1475,66690.0
2022-03-15 13:00:00,151.58,151.78,150.47,150.47,56750.0,145.1571,145.3486,144.0941,144.0941,56750.0
2022-03-15 13:30:00,150.42,151.21,150.28,151.18,30117.0,144.0462,144.8028,143.9122,144.774,30117.0
2022-03-15 14:00:00,151.14,151.51,150.82,150.88,37929.0,144.7357,145.0901,144.4293,144.4867,37929.0
2022-03-15 14:30:00,150.82,151.56,150.57,151.47,31207.0,144.4293,145.1379,144.1899,145.0517,31207.0
2022-03-15 15:00:00,151.42,152.27,151.36,152.14,78093.0,145.0039,145.8179,144.9464,145.6934,78093.0
2022-03-15 15:30:00,152.2,152.8,152.06,152.36,173085.0,145.7508,146.3254,145.6167,145.904,173085.0
2022-03-16 09:30:00,153.81,156.32,152.86,155.72,66585.0,147.2926,149.6962,146.3829,149.1217,66585.0
2022-03-16 10:00:00,155.71,158.09,155.45,158.02,139579.0,149.1121,151.3912,148.8631,151.3242,139579.0
2022-03-16 10:30:00,158.09,158.24,156.28,156.49,87736.0,151.3912,151.5349,149.6579,149.859,87736.0
2022-03-16 11:00:00,156.55,157.43,156.24,157.06,47189.0,149.9165,150.7592,149.6196,150.4049,47189.0
2022-03-16 11:30:00,157.13,157.6,156.88,157.6,34460.0,150.4719,150.922,150.2325,150.922,34460.0
2022-03-16 12:00:00,157.56,157.81,157.31,157.66,49713.0,150.8837,151.1231,150.6443,150.9795,49713.0
2022-03-16 12:30:00,157.53,157.74,157.13,157.44,91260.0,150.855,151.0561,150.4719,150.7688,91260.0
2022-03-16 13:00:00,157.51,157.53,156.47,156.47,72395.0,150.8358,150.855,149.8399,149.8399,72395.0
2022-03-16 13:30:00,156.63,156.84,155.88,156.08,27884.0,149.9931,150.1942,149.2749,149.4664,27884.0
2022-03-16 14:00:00,155.97,156.08,154.14,154.34,51149.0,149.3611,149.4664,147.6086,147.8001,51149.0
2022-03-16 14:30:00,154.21,155.58,153.8,155.15,60362.0,147.6756,148.9876,147.283,148.5758,60362.0
2022-03-16 15:00:00,155.14,155.85,154.83,155.56,44092.0,148.5662,149.2462,148.2694,148.9684,44092.0
2022-03-16 15:30:00,155.64,156.58,155.11,156.57,127538.0,149.0451,149.9452,148.5375,149.9356,127538.0
2022-03-17 09:30:00,155.0,157.38,154.62,157.38,60336.0,148.4322,150.7113,148.0683,150.7113,60336.0
2022-03-17 10:00:00,157.32,158.1,156.95,157.19,40727.0,150.6539,151.4008,150.2995,150.5294,40727.0
2022-03-17 10:30:00,157.2,157.51,156.45,156.61,47053.0,150.539,150.8358,149.8207,149.974,47053.0
2022-03-17 11:00:00,156.63,156.67,156.24,156.43,38707.0,149.9931,150.0314,149.6196,149.8016,38707.0
2022-03-17 11:30:00,156.42,156.84,156.23,156.84,29629.0,149.792,150.1942,149.6101,150.1942,29629.0
2022-03-17 12:00:00,156.84,156.94,156.31,156.89,31028.0,150.1942,150.29,149.6867,150.2421,31028.0
2022-03-17 12:30:00,156.94,157.11,156.64,156.98,21087.0,150.29,150.4528,150.0027,150.3283,21087.0
2022-03-17 13:00:00,156.99,157.15,156.72,156.92,23450.0,150.3378,150.4911,150.0793,150.2708,23450.0
2022-03-17 13:30:00,156.94,157.27,156.74,157.1,37702.0,150.29,150.606,150.0984,150.4432,37702.0
2022-03-17 14:00:00,157.06,157.34,156.76,156.81,23405.0,150.4049,150.673,150.1176,150.1655,23405.0
2022-03-17 14:30:00,156.76,157.15,156.72,156.9,27441.0,150.1176,150.4911,150.0793,150.2517,27441.0
2022-03-17 15:00:00,156.89,157.0,156.44,156.52,43608.0,150.2421,150.3474,149.8112,149.8878,43608.0
2022-03-17 15:30:00,156.52,157.47,156.41,157.43,160616.0,149.8878,150.7975,149.7824,150.7592,160616.0
2022-03-18 09:30:00,156.42,157.53,155.14,156.72,184008.0,149.792,150.855,148.5662,150.0793,184008.0
2022-03-18 10:00:00,156.49,157.46,156.49,156.99,25650.0,149.859,150.7879,149.859,150.3378,25650.0
2022-03-18 10:30:00,156.99,157.3,156.33,156.44,16605.0,150.3378,150.6347,149.7058,149.8112,16605.0
2022-03-18 11:00:00,156.45,156.67,155.85,156.07,19634.0,149.8207,150.0314,149.2462,149.4568,19634.0
2022-03-18 11:30:00,156.03,156.56,155.7,156.02,14142.0,149.4185,149.9261,149.1025,149.409,14142.0
2022-03-18 12:00:00,155.88,156.31,155.71,156.02,28086.0,149.2749,149.6867,149.1121,149.409,28086.0
2022-03-18 12:30:00,156.05,156.96,156.04,156.84,32695.0,149.4377,150.3091,149.4281,150.1942,32695.0
2022-03-18 13:00:00,156.89,157.54,156.82,157.52,14619.0,150.2421,150.8645,150.1751,150.8454,14619.0
2022-03-18 13:30:00,157.54,157.82,157.4,157.69,14605.0,150.8645,151.1327,150.7305,151.0082,14605.0
2022-03-18 14:00:00,157.74,158.0,157.54,157.84,20379.0,151.0561,151.3051,150.8645,151.1518,20379.0
2022-03-18 14:30:00,157.89,158.22,157.69,158.08,29209.0,151.1997,151.5157,151.0082,151.3817,29209.0
2022-03-18 15:00:00,158.08,158.69,158.02,158.51,25723.0,151.3817,151.9658,151.3242,151.7934,25723.0
2022-03-18 15:30:00,158.53,159.14,158.39,158.79,141286.0,151.8126,152.3967,151.6785,152.0616,141286.0
2022-03-21 09:30:00,158.0,158.25,155.41,156.0,55331.0,151.3051,151.5445,148.8248,149.3898,55331.0
2022-03-21 10:00:00,155.96,157.12,155.65,156.78,33465.0,149.3515,150.4623,149.0546,150.1367,33465.0
2022-03-21 10:30:00,156.88,157.98,156.5,157.83,28196.0,150.2325,151.2859,149.8686,151.1423,28196.0
2022-03-21 11:00:00,157.66,158.32,157.14,158.12,46079.0,150.9795,151.6115,150.4815,151.42,46079.0
2022-03-21 11:30:00,157.88,158.3,157.55,158.27,15104.0,151.1901,151.5923,150.8741,151.5636,15104.0
2022-03-21 12:00:00,158.23,158.7,158.06,158.66,15710.0,151.5253,151.9754,151.3625,151.9371,15710.0
2022-03-21 12:30:00,158.5,158.51,157.28,157.36,17703.0,151.7839,151.7934,150.6156,150.6922,17703.0
2022-03-21 13:00:00,157.31,157.32,155.65,155.66,36534.0,150.6443,150.6539,149.0546,149.0642,36534.0
2022-03-21 13:30:00,155.6,155.87,155.32,155.78,22855.0,149.0067,149.2653,148.7386,149.1791,22855.0
2022-03-21 14:00:00,155.85,156.31,155.33,156.26,38463.0,149.2462,149.6867,148.7482,149.6388,38463.0
2022-03-21 14:30:00,156.23,156.33,155.24,155.28,46759.0,149.6101,149.7058,148.662,148.7003,46759.0
2022-03-21 15:00:00,155.25,155.59,155.06,155.33,54291.0,148.6716,148.9972,148.4896,148.7482,54291.0
2022-03-21 15:30:00,155.38,156.62,155.2,156.33,149884.0,148.7961,149.9835,148.6237,149.7058,149884.0
2022-03-22 09:30:00,156.93,157.58,156.39,156.59,24417.0,150.2804,150.9028,149.7633,149.9548,24417.0
2022-03-22 10:00:00,156.56,157.57,156.33,157.11,29558.0,149.9261,150.8933,149.7058,150.4528,29558.0
2022-03-22 10:30:00,157.24,157.29,156.7,156.78,25511.0,150.5773,150.6251,150.0601,150.1367,25511.0
2022-03-22 11:00:00,156.78,156.78,156.22,156.44,32620.0,150.1367,150.1367,149.6005,149.8112,32620.0
2022-03-22 11:30:00,156.4,156.87,156.17,156.69,19694.0,149.7728,150.2229,149.5526,150.0506,19694.0
2022-03-22 12:00:00,156.72,156.94,156.23,156.38,15046.0,150.0793,150.29,149.6101,149.7537,15046.0
2022-03-22 12:30:00,156.32,157.17,156.32,157.14,28519.0,149.6962,150.5102,149.6962,150.4815,28519.0
2022-03-22 13:00:00,157.15,157.88,157.1,157.81,32308.0,150.4911,151.1901,150.4432,151.1231,32308.0
2022-03-22 13:30:00,157.92,158.09,157.42,157.49,46550.0,151.2284,151.3912,150.7496,150.8167,46550.0
2022-03-22 14:00:00,157.47,157.51,156.9,157.0,21528.0,150.7975,150.8358,150.2517,150.3474,21528.0
2022-03-22 14:30:00,157.07,157.29,156.9,157.23,16410.0,150.4145,150.6251,150.2517,150.5677,16410.0
2022-03-22 15:00:00,157.15,157.42,157.04,157.05,22238.0,150.4911,150.7496,150.3857,150.3953,22238.0
2022-03-22 15:30:00,157.05,158.14,156.96,157.23,123844.0,150.3953,151.4391,150.3091,150.5677,123844.0
2022-03-23 09:30:00,155.41,155.55,153.8,154.37,51352.0,148.8248,148.9589,147.283,147.8289,51352.0
2022-03-23 10:00:00,154.23,155.03,154.09,154.74,58242.0,147.6948,148.4609,147.5607,148.1832,58242.0
2022-03-23 10:30:00,154.75,155.31,154.59,155.1,47091.0,148.1928,148.729,148.0395,148.5279,47091.0
2022-03-23 11:00:00,155.15,155.36,154.87,154.99,20491.0,148.5758,148.7769,148.3077,148.4226,20491.0
2022-03-23 11:30:00,154.93,155.07,154.7,154.8,36758.0,148.3651,148.4992,148.1449,148.2406,36758.0
2022-03-23 12:00:00,154.87,155.09,154.56,154.73,61995.0,148.3077,148.5184,148.0108,148.1736,61995.0
2022-03-23 12:30:00,154.7,154.95,154.6,154.78,39433.0,148.1449,148.3843,148.0491,148.2215,39433.0
2022-03-23 13:00:00,154.77,154.77,153.64,153.64,26727.0,148.2119,148.2119,147.1298,147.1298,26727.0
2022-03-23 13:30:00,153.52,154.09,153.39,153.83,38013.0,147.0149,147.5607,146.8904,147.3117,38013.0
2022-03-23 14:00:00,153.87,153.93,153.3,153.8,27006.0,147.3501,147.4075,146.8042,147.283,27006.0
2022-03-23 14:30:00,153.84,153.84,152.77,152.93,28770.0,147.3213,147.3213,146.2967,146.4499,28770.0
2022-03-23 15:00:00,152.86,153.17,152.72,153.1,57469.0,146.3829,146.6797,146.2488,146.6127,57469.0
2022-03-23 15:30:00,153.08,153.51,152.55,152.9,171563.0,146.5935,147.0053,146.086,146.4212,171563.0
2022-03-24 09:30:00,153.68,154.28,152.73,153.1,26374.0,147.1681,147.7427,146.2584,146.6127,26374.0
2022-03-24 10:00:00,153.05,153.72,152.83,152.94,19277.0,146.5648,147.2064,146.3541,146.4595,19277.0
2022-03-24 10:30:00,153.03,153.86,152.91,153.54,31512.0,146.5456,147.3405,146.4307,147.034,31512.0
2022-03-24 11:00:00,153.59,154.28,153.2,154.11,53754.0,147.0819,147.7427,146.7084,147.5799,53754.0
2022-03-24 11:30:00,154.14,154.66,154.12,154.57,17189.0,147.6086,148.1066,147.5895,148.0204,17189.0
2022-03-24 12:00:00,154.56,154.61,154.14,154.14,13918.0,148.0108,148.0587,147.6086,147.6086,13918.0
2022-03-24 12:30:00,154.17,154.51,154.12,154.43,17003.0,147.6373,147.9629,147.5895,147.8863,17003.0
2022-03-24 13:00:00,154.43,154.49,154.11,154.31,21958.0,147.8863,147.9438,147.5799,147.7714,21958.0
2022-03-24 13:30:00,154.32,154.45,154.15,154.27,20969.0,147.781,147.9055,147.6182,147.7331,20969.0
2022-03-24 14:00:00,154.3,154.67,154.16,154.48,36395.0,147.7618,148.1162,147.6278,147.9342,36395.0
2022-03-24 14:30:00,154.48,154.66,154.36,154.59,37309.0,147.9342,148.1066,147.8193,148.0395,37309.0
2022-03-24 15:00:00,154.6,154.74,154.42,154.55,44877.0,148.0491,148.1832,147.8767,148.0012,44877.0
2022-03-24 15:30:00,154.6,154.79,154.38,154.73,179639.0,148.0491,148.2311,147.8384,148.1736,179639.0
2022-03-25 09:30:00,154.84,155.83,154.73,155.75,72636.0,148.279,149.227,148.1736,149.1504,72636.0
2022-03-25 10:00:00,155.73,156.75,155.47,156.46,39681.0,149.1312,150.108,148.8823,149.8303,39681.0
2022-03-25 10:30:00,156.46,156.98,156.19,156.29,52936.0,149.8303,150.3283,149.5717,149.6675,52936.0
2022-03-25 11:00:00,156.31,156.35,154.04,154.21,45072.0,149.6867,149.725,147.5129,147.6756,45072.0
2022-03-25 11:30:00,154.14,155.53,154.08,155.39,92153.0,147.6086,148.9397,147.5512,148.8056,92153.0
2022-03-25 12:00:00,155.39,155.47,154.72,154.91,39007.0,148.8056,148.8823,148.164,148.346,39007.0
2022-03-25 12:30:00,154.95,155.21,154.78,155.16,46810.0,148.3843,148.6333,148.2215,148.5854,46810.0
2022-03-25 13:00:00,155.16,155.26,154.4,154.65,32370.0,148.5854,148.6812,147.8576,148.097,32370.0
2022-03-25 13:30:00,154.61,155.11,154.6,154.71,27833.0,148.0587,148.5375,148.0491,148.1545,27833.0
2022-03-25 14:00:00,154.68,154.88,154.43,154.81,37083.0,148.1257,148.3173,147.8863,148.2502,37083.0
2022-03-25 14:30:00,154.85,155.21,154.72,155.15,38270.0,148.2885,148.6333,148.164,148.5758,38270.0
2022-03-25 15:00:00,155.14,155.29,154.35,154.35,52211.0,148.5662,148.7099,147.8097,147.8097,52211.0
2022-03-25 15:30:00,154.39,155.58,154.32,155.49,143678.0,147.848,148.9876,147.781,148.9014,143678.0
2022-03-28 09:30:00,154.82,156.62,154.62,156.62,97681.0,148.2598,149.9835,148.0683,149.9835,97681.0
2022-03-28 10:00:00,156.56,156.63,155.79,156.33,70217.0,149.9261,149.9931,149.1887,149.7058,70217.0
2022-03-28 10:30:00,156.4,156.99,156.14,156.96,32586.0,149.7728,150.3378,149.5239,150.3091,32586.0
2022-03-28 11:00:00,156.99,157.32,156.57,156.72,78324.0,150.3378,150.6539,149.9356,150.0793,78324.0
2022-03-28 11:30:00,156.72,156.89,155.72,156.13,139467.0,150.0793,150.2421,149.1217,149.5143,139467.0
2022-03-28 12:00:00,156.06,156.48,155.95,156.13,33597.0,149.4473,149.8495,149.3419,149.5143,33597.0
2022-03-28 12:30:00,156.1,156.52,155.85,156.52,38348.0,149.4856,149.8878,149.2462,149.8878,38348.0
2022-03-28 13:00:00,156.52,156.6,156.22,156.27,35464.0,149.8878,149.9644,149.6005,149.6484,35464.0
2022-03-28 13:30:00,156.31,156.4,156.01,156.12,21303.0,149.6867,149.7728,149.3994,149.5047,21303.0
2022-03-28 14:00:00,156.14,156.16,155.77,155.91,24088.0,149.5239,149.543,149.1695,149.3036,24088.0
2022-03-28 14:30:00,155.92,156.53,155.78,156.53,24924.0,149.3132,149.8973,149.1791,149.8973,24924.0
2022-03-28 15:00:00,156.51,156.58,156.29,156.43,31081.0,149.8782,149.9452,149.6675,149.8016,31081.0
2022-03-28 15:30:00,156.4,156.83,156.4,156.77,258118.0,149.7728,150.1846,149.7728,150.1272,258118.0
2022-03-29 09:30:00,159.57,160.81,158.41,160.06,110420.0,152.8085,153.996,151.6977,153.2778,110420.0
2022-03-29 10:00:00,159.86,159.99,158.5,158.94,97629.0,153.0862,153.2107,151.7839,152.2052,97629.0
2022-03-29 10:30:00,158.92,159.07,158.08,158.95,32866.0,152.1861,152.3297,151.3817,152.2148,32866.0
2022-03-29 11:00:00,158.95,159.32,157.75,158.28,105572.0,152.2148,152.5691,151.0656,151.5732,105572.0
2022-03-29 11:30:00,158.28,158.78,158.23,158.52,31562.0,151.5732,152.052,151.5253,151.803,31562.0
2022-03-29 12:00:00,158.5,158.54,158.06,158.13,24159.0,151.7839,151.8222,151.3625,151.4295,24159.0
2022-03-29 12:30:00,157.98,158.64,157.74,157.87,59927.0,151.2859,151.9179,151.0561,151.1806,59927.0
2022-03-29 13:00:00,157.89,157.92,157.31,157.43,34802.0,151.1997,151.2284,150.6443,150.7592,34802.0
2022-03-29 13:30:00,157.42,157.99,157.3,157.87,30406.0,150.7496,151.2955,150.6347,151.1806,30406.0
2022-03-29 14:00:00,157.89,158.18,157.7,158.15,26671.0,151.1997,151.4774,151.0178,151.4487,26671.0
2022-03-29 14:30:00,158.14,158.7,158.13,158.32,33360.0,151.4391,151.9754,151.4295,151.6115,33360.0
2022-03-29 15:00:00,158.3,158.55,157.9,158.24,53624.0,151.5923,151.8317,151.2093,151.5349,53624.0
2022-03-29 15:30:00,158.29,158.49,157.82,158.28,168951.0,151.5828,151.7743,151.1327,151.5732,168951.0
2022-03-30 09:30:00,156.96,158.65,156.59,158.58,37558.0,150.3091,151.9275,149.9548,151.8605,37558.0
2022-03-30 10:00:00,158.62,158.92,158.17,158.37,32460.0,151.8988,152.1861,151.4678,151.6594,32460.0
2022-03-30 10:30:00,158.47,158.59,157.64,158.39,39989.0,151.7551,151.8701,150.9603,151.6785,39989.0
2022-03-30 11:00:00,158.31,158.57,157.66,158.01,41055.0,151.6019,151.8509,150.9795,151.3146,41055.0
2022-03-30 11:30:00,157.95,158.16,157.53,158.06,40294.0,151.2572,151.4583,150.855,151.3625,40294.0
2022-03-30 12:00:00,158.13,158.26,157.67,158.14,29377.0,151.4295,151.554,150.989,151.4391,29377.0
2022-03-30 12:30:00,158.12,158.55,158.11,158.48,33559.0,151.42,151.8317,151.4104,151.7647,33559.0
2022-03-30 13:00:00,158.48,158.62,158.27,158.45,200718.0,151.7647,151.8988,151.5636,151.736,200718.0
2022-03-30 13:30:00,158.45,158.82,158.42,158.7,271380.0,151.736,152.0903,151.7073,151.9754,271380.0
2022-03-30 14:00:00,158.68,159.12,158.63,158.7,123181.0,151.9562,152.3776,151.9084,151.9754,123181.0
2022-03-30 14:30:00,158.7,158.92,158.61,158.73,199018.0,151.9754,152.1861,151.8892,152.0041,199018.0
2022-03-30 15:00:00,158.7,158.8,158.61,158.75,227443.0,151.9754,152.0712,151.8892,152.0233,227443.0
2022-03-30 15:30:00,158.73,158.8,158.18,158.62,213555.0,152.0041,152.0712,151.4774,151.8988,213555.0
2022-03-31 09:30:00,157.84,158.52,156.87,158.2,66855.0,151.1518,151.803,150.2229,151.4966,66855.0
2022-03-31 10:00:00,158.19,158.21,157.01,157.31,85085.0,151.487,151.5062,150.357,150.6443,85085.0
2022-03-31 10:30:00,157.34,157.47,156.81,157.14,75379.0,150.673,150.7975,150.1655,150.4815,75379.0
2022-03-31 11:00:00,157.14,157.34,156.59,156.67,38700.0,150.4815,150.673,149.9548,150.0314,38700.0
2022-03-31 11:30:00,156.7,156.75,156.0,156.33,59591.0,150.0601,150.108,149.3898,149.7058,59591.0
2022-03-31 12:00:00,156.41,156.54,155.66,155.77,27751.0,149.7824,149.9069,149.0642,149.1695,27751.0
2022-03-31 12:30:00,155.78,155.92,155.29,155.32,36457.0,149.1791,149.3132,148.7099,148.7386,36457.0
2022-03-31 13:00:00,155.31,155.33,154.7,154.92,31120.0,148.729,148.7482,148.1449,148.3556,31120.0
2022-03-31 13:30:00,154.9,155.22,154.69,155.21,40804.0,148.3364,148.6429,148.1353,148.6333,40804.0
2022-03-31 14:00:00,155.17,155.17,154.26,154.46,31487.0,148.595,148.595,147.7235,147.9151,31487.0
2022-03-31 14:30:00,154.46,154.59,154.09,154.15,31110.0,147.9151,148.0395,147.5607,147.6182,31110.0
2022-03-31 15:00:00,154.17,154.3,153.49,153.52,63010.0,147.6373,147.7618,146.9862,147.0149,63010.0
2022-03-31 15:30:00,153.52,153.59,152.68,152.73,270367.0,147.0149,147.0819,146.2105,146.2584,270367.0
2022-04-01 09:30:00,154.73,155.9,153.28,154.99,103990.0,148.1736,149.294,146.7851,148.4226,103990.0
2022-04-01 10:00:00,154.77,154.77,152.72,152.82,51973.0,148.2119,148.2119,146.2488,146.3445,51973.0
2022-04-01 10:30:00,152.85,153.94,152.68,153.73,39362.0,146.3733,147.4171,146.2105,147.216,39362.0
2022-04-01 11:00:00,153.64,154.17,153.54,153.97,38676.0,147.1298,147.6373,147.034,147.4458,38676.0
2022-04-01 11:30:00,153.97,154.38,153.51,154.13,63324.0,147.4458,147.8384,147.0053,147.599,63324.0
2022-04-01 12:00:00,154.18,154.5,153.98,154.12,23510.0,147.6469,147.9534,147.4554,147.5895,23510.0
2022-04-01 12:30:00,154.09,154.45,153.9,154.28,45390.0,147.5607,147.9055,147.3788,147.7427,45390.0
2022-04-01 13:00:00,154.31,154.74,154.24,154.68,41910.0,147.7714,148.1832,147.7044,148.1257,41910.0
2022-04-01 13:30:00,154.64,155.03,154.09,154.35,43965.0,148.0874,148.4609,147.5607,147.8097,43965.0
2022-04-01 14:00:00,154.28,154.62,154.11,154.61,44686.0,147.7427,148.0683,147.5799,148.0587,44686.0
2022-04-01 14:30:00,154.63,154.91,154.21,154.39,89568.0,148.0779,148.346,147.6756,147.848,89568.0
2022-04-01 15:00:00,154.36,154.71,154.06,154.28,46700.0,147.8193,148.1545,147.532,147.7427,46700.0
2022-04-01 15:30:00,154.29,154.98,153.95,154.9,179545.0,147.7523,148.413,147.4267,148.3364,179545.0
2022-04-04 09:30:00,153.35,154.39,152.19,152.83,52222.0,146.8521,147.848,145.7412,146.3541,52222.0
2022-04-04 10:00:00,152.86,152.95,152.06,152.31,22895.0,146.3829,146.469,145.6167,145.8562,22895.0
2022-04-04 10:30:00,152.41,152.68,152.14,152.5,28003.0,145.9519,146.2105,145.6934,146.0381,28003.0
2022-04-04 11:00:00,152.39,152.89,152.17,152.41,38982.0,145.9328,146.4116,145.7221,145.9519,38982.0
2022-04-04 11:30:00,152.37,153.11,152.35,153.1,32969.0,145.9136,146.6223,145.8945,146.6127,32969.0
2022-04-04 12:00:00,153.0,153.77,152.88,153.77,27033.0,146.5169,147.2543,146.402,147.2543,27033.0
2022-04-04 12:30:00,153.8,153.94,152.91,152.94,15425.0,147.283,147.4171,146.4307,146.4595,15425.0
2022-04-04 13:00:00,152.87,153.35,152.78,153.12,29436.0,146.3924,146.8521,146.3062,146.6318,29436.0
2022-04-04 13:30:00,153.09,153.85,153.05,153.83,17975.0,146.6031,147.3309,146.5648,147.3117,17975.0
2022-04-04 14:00:00,153.77,154.04,153.56,153.81,11415.0,147.2543,147.5129,147.0532,147.2926,11415.0
2022-04-04 14:30:00,153.84,153.97,153.7,153.73,11839.0,147.3213,147.4458,147.1873,147.216,11839.0
2022-04-04 15:00:00,153.7,153.79,153.43,153.43,14880.0,147.1873,147.2734,146.9287,146.9287,14880.0
2022-04-04 15:30:00,153.44,154.04,153.35,153.89,105373.0,146.9383,147.5129,146.8521,147.3692,105373.0
2022-04-05 09:30:00,152.72,153.85,151.72,152.65,62307.0,146.2488,147.3309,145.2912,146.1817,62307.0
2022-04-05 10:00:00,152.74,153.06,151.47,151.91,53732.0,146.2679,146.5744,145.0517,145.4731,53732.0
2022-04-05 10:30:00,151.96,152.59,151.87,152.36,105720.0,145.521,146.1243,145.4348,145.904,105720.0
2022-04-05 11:00:00,152.35,153.05,152.35,152.78,64861.0,145.8945,146.5648,145.8945,146.3062,64861.0
2022-04-05 11:30:00,152.73,153.08,151.9,152.14,59367.0,146.2584,146.5935,145.4635,145.6934,59367.0
2022-04-05 12:00:00,152.09,152.4,151.47,152.28,155024.0,145.6455,145.9423,145.0517,145.8274,155024.0
2022-04-05 12:30:00,152.27,153.58,152.27,153.56,33296.0,145.8179,147.0723,145.8179,147.0532,33296.0
2022-04-05 13:00:00,153.6,154.64,153.57,154.47,89081.0,147.0915,148.0874,147.0628,147.9246,89081.0
2022-04-05 13:30:00,154.47,154.75,154.36,154.58,61678.0,147.9246,148.1928,147.8193,148.03,61678.0
2022-04-05 14:00:00,154.58,154.7,154.43,154.49,76659.0,148.03,148.1449,147.8863,147.9438,76659.0
2022-04-05 14:30:00,154.5,154.8,153.86,154.34,89263.0,147.9534,148.2406,147.3405,147.8001,89263.0
2022-04-05 15:00:00,154.39,154.52,154.21,154.26,47669.0,147.848,147.9725,147.6756,147.7235,47669.0
2022-04-05 15:30:00,154.27,154.97,154.15,154.87,453624.0,147.7331,148.4034,147.6182,148.3077,453624.0
2022-04-06 09:30:00,153.42,154.71,150.89,151.0,208923.0,146.9191,148.1545,144.4963,144.6017,208923.0
2022-04-06 10:00:00,151.15,151.82,150.78,151.34,29774.0,144.7453,145.3869,144.391,144.9273,29774.0
2022-04-06 10:30:00,151.36,152.08,151.28,151.44,50040.0,144.9464,145.6359,144.8698,145.023,50040.0
2022-04-06 11:00:00,151.45,152.71,151.45,152.71,22057.0,145.0326,146.2392,145.0326,146.2392,22057.0
2022-04-06 11:30:00,152.66,152.86,152.23,152.31,16876.0,146.1913,146.3829,145.7795,145.8562,16876.0
2022-04-06 12:00:00,152.34,152.44,152.02,152.31,15925.0,145.8849,145.9806,145.5784,145.8562,15925.0
2022-04-06 12:30:00,152.24,152.46,151.91,152.46,16319.0,145.7891,145.9998,145.4731,145.9998,16319.0
2022-04-06 13:00:00,152.45,152.82,152.23,152.65,30033.0,145.9902,146.3445,145.7795,146.1817,30033.0
2022-04-06 13:30:00,152.61,153.01,152.37,152.81,23531.0,146.1434,146.5265,145.9136,146.335,23531.0
2022-04-06 14:00:00,152.69,153.31,151.61,152.13,37698.0,146.2201,146.8138,145.1858,145.6838,37698.0
2022-04-06 14:30:00,152.16,152.98,152.01,152.89,22717.0,145.7125,146.4978,145.5689,146.4116,22717.0
2022-04-06 15:00:00,152.96,153.19,151.82,151.83,41298.0,146.4786,146.6989,145.3869,145.3965,41298.0
2022-04-06 15:30:00,151.78,152.15,151.65,152.01,175509.0,145.3486,145.7029,145.2241,145.5689,175509.0
2022-04-07 09:30:00,150.06,152.24,150.0,151.19,158664.0,143.7015,145.7891,143.644,144.7836,158664.0
2022-04-07 10:00:00,151.11,151.74,150.79,151.42,51197.0,144.707,145.3103,144.4006,145.0039,51197.0
2022-04-07 10:30:00,151.34,151.63,150.29,151.45,50534.0,144.9273,145.205,143.9217,145.0326,50534.0
2022-04-07 11:00:00,151.44,152.35,151.44,151.94,68097.0,145.023,145.8945,145.023,145.5018,68097.0
2022-04-07 11:30:00,151.89,152.98,151.75,152.38,53978.0,145.454,146.4978,145.3199,145.9232,53978.0
2022-04-07 12:00:00,152.37,152.67,152.06,152.43,88479.0,145.9136,146.2009,145.6167,145.9711,88479.0
2022-04-07 12:30:00,152.33,153.11,152.33,153.0,22796.0,145.8753,146.6223,145.8753,146.5169,22796.0
2022-04-07 13:00:00,152.97,153.75,152.63,153.26,32933.0,146.4882,147.2351,146.1626,146.7659,32933.0
2022-04-07 13:30:00,153.26,153.38,152.59,152.99,80009.0,146.7659,146.8808,146.1243,146.5073,80009.0
2022-04-07 14:00:00,152.98,153.07,152.67,152.81,25185.0,146.4978,146.584,146.2009,146.335,25185.0
2022-04-07 14:30:00,152.75,153.31,152.44,153.28,23583.0,146.2775,146.8138,145.9806,146.7851,23583.0
2022-04-07 15:00:00,153.25,153.39,152.67,152.67,54378.0,146.7563,146.8904,146.2009,146.2009,54378.0
2022-04-07 15:30:00,152.66,153.18,152.29,152.37,159522.0,146.1913,146.6893,145.837,145.9136,159522.0
2022-04-08 09:30:00,151.83,152.09,149.0,149.19,90771.0,145.3965,145.6455,142.6864,142.8684,90771.0
2022-04-08 10:00:00,149.13,151.18,149.05,151.05,52660.0,142.8109,144.774,142.7343,144.6495,52660.0
2022-04-08 10:30:00,151.05,152.2,150.81,152.2,40329.0,144.6495,145.7508,144.4197,145.7508,40329.0
2022-04-08 11:00:00,152.14,152.48,151.65,151.87,33796.0,145.6934,146.019,145.2241,145.4348,33796.0
2022-04-08 11:30:00,151.87,152.08,151.66,151.81,28587.0,145.4348,145.6359,145.2337,145.3773,28587.0
2022-04-08 12:00:00,151.78,152.14,151.36,151.78,30363.0,145.3486,145.6934,144.9464,145.3486,30363.0
2022-04-08 12:30:00,151.61,151.61,150.82,151.21,31895.0,145.1858,145.1858,144.4293,144.8028,31895.0
2022-04-08 13:00:00,151.18,151.32,150.81,151.0,26554.0,144.774,144.9081,144.4197,144.6017,26554.0
2022-04-08 13:30:00,150.94,151.03,150.66,150.76,30221.0,144.5442,144.6304,144.2761,144.3718,30221.0
2022-04-08 14:00:00,150.65,150.8,150.22,150.41,25119.0,144.2665,144.4101,143.8547,144.0367,25119.0
2022-04-08 14:30:00,150.35,150.49,150.15,150.25,18587.0,143.9792,144.1133,143.7877,143.8834,18587.0
2022-04-08 15:00:00,150.3,150.35,149.97,150.08,30203.0,143.9313,143.9792,143.6153,143.7206,30203.0
2022-04-08 15:30:00,150.13,150.41,149.56,149.9,125002.0,143.7685,144.0367,143.2227,143.5483,125002.0
2022-04-11 09:30:00,148.83,149.7,147.26,147.96,202035.0,142.5236,143.3567,141.0201,141.6905,202035.0
2022-04-11 10:00:00,147.93,148.77,147.67,148.32,80732.0,141.6617,142.4662,141.4128,142.0352,80732.0
2022-04-11 10:30:00,148.36,148.77,148.25,148.31,78627.0,142.0735,142.4662,141.9682,142.0256,78627.0
2022-04-11 11:00:00,148.31,148.33,147.4,148.3,67321.0,142.0256,142.0448,141.1542,142.0161,67321.0
2022-04-11 11:30:00,148.34,148.4,147.91,147.93,55197.0,142.0544,142.1118,141.6426,141.6617,55197.0
2022-04-11 12:00:00,147.92,149.16,147.92,149.12,55469.0,141.6522,142.8396,141.6522,142.8013,55469.0
2022-04-11 12:30:00,149.13,149.27,148.35,148.75,51646.0,142.8109,142.945,142.064,142.447,51646.0
2022-04-11 13:00:00,148.73,149.01,148.59,148.92,47423.0,142.4279,142.696,142.2938,142.6098,47423.0
2022-04-11 13:30:00,148.95,149.88,148.93,149.7,77330.0,142.6385,143.5291,142.6194,143.3567,77330.0
2022-04-11 14:00:00,149.7,149.7,148.68,148.81,46868.0,143.3567,143.3567,142.38,142.5045,46868.0
2022-04-11 14:30:00,148.79,149.0,148.43,148.95,40876.0,142.4853,142.6864,142.1406,142.6385,40876.0
2022-04-11 15:00:00,148.94,148.99,148.25,148.33,52714.0,142.629,142.6768,141.9682,142.0448,52714.0
2022-04-11 15:30:00,148.32,148.32,147.46,147.9,206131.0,142.0352,142.0352,141.2117,141.633,206131.0
2022-04-12 09:30:00,147.56,151.36,147.56,150.63,142592.0,141.3074,144.9464,141.3074,144.2473,142592.0
2022-04-12 10:00:00,150.61,151.47,149.85,149.85,46317.0,144.2282,145.0517,143.5004,143.5004,46317.0
2022-04-12 10:30:00,149.83,150.17,149.26,149.7,47830.0,143.4812,143.8068,142.9354,143.3567,47830.0
2022-04-12 11:00:00,149.61,149.79,149.03,149.45,47152.0,143.2706,143.4429,142.7151,143.1173,47152.0
2022-04-12 11:30:00,149.49,150.01,149.17,149.83,41701.0,143.1556,143.6536,142.8492,143.4812,41701.0
2022-04-12 12:00:00,149.72,149.87,148.87,148.95,30996.0,143.3759,143.5195,142.5619,142.6385,30996.0
2022-04-12 12:30:00,148.9,149.02,147.92,147.92,36846.0,142.5906,142.7056,141.6522,141.6522,36846.0
2022-04-12 13:00:00,147.91,148.28,147.5,148.0,50495.0,141.6426,141.9969,141.25,141.7288,50495.0
2022-04-12 13:30:00,148.03,148.28,147.52,147.72,49370.0,141.7575,141.9969,141.2691,141.4606,49370.0
2022-04-12 14:00:00,147.68,147.78,146.79,146.83,48556.0,141.4223,141.5181,140.5701,140.6084,48556.0
2022-04-12 14:30:00,146.82,147.19,146.5,147.13,84259.0,140.5988,140.9531,140.2923,140.8956,84259.0
2022-04-12 15:00:00,147.14,147.28,145.95,146.01,68741.0,140.9052,141.0393,139.7656,139.8231,68741.0
2022-04-12 15:30:00,145.99,147.09,145.94,146.91,151330.0,139.804,140.8573,139.7561,140.685,151330.0
2022-04-13 09:30:00,147.0,149.15,147.0,148.8,62240.0,140.7712,142.8301,140.7712,142.4949,62240.0
2022-04-13 10:00:00,148.89,148.89,148.01,148.01,48385.0,142.5811,142.5811,141.7384,141.7384,48385.0
2022-04-13 10:30:00,148.0,149.15,147.87,149.1,34609.0,141.7288,142.8301,141.6043,142.7822,34609.0
2022-04-13 11:00:00,149.11,149.45,148.96,149.28,45912.0,142.7917,143.1173,142.6481,142.9545,45912.0
2022-04-13 11:30:00,149.31,149.71,148.57,148.71,34219.0,142.9833,143.3663,142.2746,142.4087,34219.0
2022-04-13 12:00:00,148.73,149.1,148.69,148.78,28902.0,142.4279,142.7822,142.3895,142.4757,28902.0
2022-04-13 12:30:00,148.79,149.18,148.7,148.72,33504.0,142.4853,142.8588,142.3991,142.4183,33504.0
2022-04-13 13:00:00,148.75,149.1,148.75,148.89,24360.0,142.447,142.7822,142.447,142.5811,24360.0
2022-04-13 13:30:00,148.9,149.0,148.7,148.95,31972.0,142.5906,142.6864,142.3991,142.6385,31972.0
2022-04-13 14:00:00,148.93,149.02,148.68,148.87,36238.0,142.6194,142.7056,142.38,142.5619,36238.0
2022-04-13 14:30:00,148.9,149.74,148.79,149.56,30934.0,142.5906,143.3951,142.4853,143.2227,30934.0
2022-04-13 15:00:00,149.47,149.5,149.05,149.13,30110.0,143.1365,143.1652,142.7343,142.8109,30110.0
2022-04-13 15:30:00,149.11,149.29,148.88,149.07,116986.0,142.7917,142.9641,142.5715,142.7534,116986.0
2022-04-14 09:30:00,149.18,150.27,147.96,148.41,94209.0,142.8588,143.9026,141.6905,142.1214,94209.0
2022-04-14 10:00:00,148.41,149.14,148.09,149.09,74831.0,142.1214,142.8205,141.815,142.7726,74831.0
2022-04-14 10:30:00,149.13,149.72,148.88,149.52,80017.0,142.8109,143.3759,142.5715,143.1844,80017.0
2022-04-14 11:00:00,149.49,149.94,149.33,149.78,56807.0,143.1556,143.5866,143.0024,143.4334,56807.0
2022-04-14 11:30:00,149.75,149.97,148.4,148.89,125360.0,143.4046,143.6153,142.1118,142.5811,125360.0
2022-04-14 12:00:00,148.82,148.83,148.48,148.65,85721.0,142.514,142.5236,142.1884,142.3512,85721.0
2022-04-14 12:30:00,148.58,148.79,148.39,148.78,128371.0,142.2842,142.4853,142.1023,142.4757,128371.0
2022-04-14 13:00:00,148.77,148.94,148.6,148.92,36138.0,142.4662,142.629,142.3034,142.6098,36138.0
2022-04-14 13:30:00,148.95,149.25,148.88,149.15,23505.0,142.6385,142.9258,142.5715,142.8301,23505.0
2022-04-14 14:00:00,149.16,149.19,148.83,148.99,48872.0,142.8396,142.8684,142.5236,142.6768,48872.0
2022-04-14 14:30:00,148.99,149.05,148.67,148.71,72121.0,142.6768,142.7343,142.3704,142.4087,72121.0
2022-04-14 15:00:00,148.71,148.82,147.86,147.88,107892.0,142.4087,142.514,141.5947,141.6139,107892.0
2022-04-14 15:30:00,147.88,148.23,147.52,148.21,548728.0,141.6139,141.949,141.2691,141.9299,548728.0
2022-04-18 09:30:00,148.05,148.9,147.46,147.81,76194.0,141.7767,142.5906,141.2117,141.5468,76194.0
2022-04-18 10:00:00,147.69,147.84,147.01,147.17,18080.0,141.4319,141.5756,140.7807,140.934,18080.0
2022-04-18 10:30:00,147.21,147.82,146.84,147.18,33713.0,140.9723,141.5564,140.6179,140.9435,33713.0
2022-04-18 11:00:00,147.18,147.31,146.03,146.2,28548.0,140.9435,141.068,139.8423,140.0051,28548.0
2022-04-18 11:30:00,146.16,146.36,145.65,145.95,19141.0,139.9668,140.1583,139.4784,139.7656,19141.0
2022-04-18 12:00:00,145.92,145.93,145.25,145.48,17016.0,139.7369,139.7465,139.0953,139.3156,17016.0
2022-04-18 12:30:00,145.47,145.84,145.41,145.81,14187.0,139.306,139.6603,139.2485,139.6316,14187.0
2022-04-18 13:00:00,145.82,146.0,145.62,145.85,18583.0,139.6412,139.8135,139.4496,139.6699,18583.0
2022-04-18 13:30:00,145.87,146.54,145.86,146.4,29398.0,139.689,140.3306,139.6795,140.1966,29398.0
2022-04-18 14:00:00,146.42,146.82,146.36,146.62,20553.0,140.2157,140.5988,140.1583,140.4073,20553.0
2022-04-18 14:30:00,146.64,146.93,146.6,146.65,25145.0,140.4264,140.7041,140.3881,140.436,25145.0
2022-04-18 15:00:00,146.71,146.75,146.04,146.13,32165.0,140.4934,140.5318,139.8518,139.938,32165.0
2022-04-18 15:30:00,146.03,146.07,145.43,145.93,81367.0,139.8423,139.8806,139.2677,139.7465,81367.0
2022-04-19 09:30:00,146.56,147.57,146.37,147.52,63443.0,140.3498,141.317,140.1679,141.2691,63443.0
2022-04-19 10:00:00,147.48,148.05,147.16,147.53,59099.0,141.2308,141.7767,140.9244,141.2787,59099.0
2022-04-19 10:30:00,147.6,148.24,147.6,147.86,23827.0,141.3457,141.9586,141.3457,141.5947,23827.0
2022-04-19 11:00:00,147.89,148.76,147.81,148.58,32322.0,141.6234,142.4566,141.5468,142.2842,32322.0
2022-04-19 11:30:00,148.6,148.87,148.49,148.7,25048.0,142.3034,142.5619,142.198,142.3991,25048.0
2022-04-19 12:00:00,148.7,148.91,148.54,148.55,30262.0,142.3991,142.6002,142.2459,142.2555,30262.0
2022-04-19 12:30:00,148.62,148.95,148.53,148.84,20274.0,142.3225,142.6385,142.2363,142.5332,20274.0
2022-04-19 13:00:00,148.9,149.53,148.9,149.06,30934.0,142.5906,143.194,142.5906,142.7439,30934.0
2022-04-19 13:30:00,149.11,149.61,149.11,149.52,18272.0,142.7917,143.2706,142.7917,143.1844,18272.0
2022-04-19 14:00:00,149.44,149.5,149.03,149.13,15352.0,143.1078,143.1652,142.7151,142.8109,15352.0
2022-04-19 14:30:00,149.11,149.4,149.0,149.27,19332.0,142.7917,143.0695,142.6864,142.945,19332.0
2022-04-19 15:00:00,149.27,149.7,149.08,149.64,20554.0,142.945,143.3567,142.763,143.2993,20554.0
2022-04-19 15:30:00,149.67,149.86,149.31,149.71,128283.0,143.328,143.51,142.9833,143.3663,128283.0
2022-04-20 09:30:00,151.23,154.27,150.88,154.0,143631.0,144.8219,147.7331,144.4867,147.4745,143631.0
2022-04-20 10:00:00,153.96,154.92,153.34,154.49,203144.0,147.4362,148.3556,146.8425,147.9438,203144.0
2022-04-20 10:30:00,154.49,155.49,154.11,155.01,70526.0,147.9438,148.9014,147.5799,148.4417,70526.0
2022-04-20 11:00:00,154.96,155.01,154.55,154.88,37229.0,148.3939,148.4417,148.0012,148.3173,37229.0
2022-04-20 11:30:00,154.83,155.14,154.67,155.0,37739.0,148.2694,148.5662,148.1162,148.4322,37739.0
2022-04-20 12:00:00,154.97,155.1,154.47,154.77,33224.0,148.4034,148.5279,147.9246,148.2119,33224.0
2022-04-20 12:30:00,154.72,155.36,154.66,155.25,39937.0,148.164,148.7769,148.1066,148.6716,39937.0
2022-04-20 13:00:00,155.25,155.79,155.22,155.54,53466.0,148.6716,149.1887,148.6429,148.9493,53466.0
2022-04-20 13:30:00,155.48,155.81,155.25,155.47,52011.0,148.8918,149.2079,148.6716,148.8823,52011.0
2022-04-20 14:00:00,155.5,155.84,155.34,155.38,50620.0,148.911,149.2366,148.7578,148.7961,50620.0
2022-04-20 14:30:00,155.36,155.41,154.69,154.95,58441.0,148.7769,148.8248,148.1353,148.3843,58441.0
2022-04-20 15:00:00,154.98,155.36,154.94,155.22,51819.0,148.413,148.7769,148.3747,148.6429,51819.0
2022-04-20 15:30:00,155.26,155.29,154.45,154.55,181765.0,148.6812,148.7099,147.9055,148.0012,181765.0
2022-04-21 09:30:00,157.85,158.44,156.43,158.21,142166.0,151.1614,151.7264,149.8016,151.5062,142166.0
2022-04-21 10:00:00,158.06,158.58,157.63,158.13,69804.0,151.3625,151.8605,150.9507,151.4295,69804.0
2022-04-21 10:30:00,158.06,158.07,156.51,157.3,51189.0,151.3625,151.3721,149.8782,150.6347,51189.0
2022-04-21 11:00:00,157.25,157.4,155.19,155.31,69091.0,150.5868,150.7305,148.6141,148.729,69091.0
2022-04-21 11:30:00,155.31,155.41,154.62,154.87,45641.0,148.729,148.8248,148.0683,148.3077,45641.0
2022-04-21 12:00:00,154.9,155.17,154.05,154.88,48920.0,148.3364,148.595,147.5224,148.3173,48920.0
2022-04-21 12:30:00,154.86,155.25,153.99,154.25,57316.0,148.2981,148.6716,147.465,147.714,57316.0
2022-04-21 13:00:00,154.23,154.26,153.45,153.99,23965.0,147.6948,147.7235,146.9479,147.465,23965.0
2022-04-21 13:30:00,153.99,154.93,153.87,153.87,40264.0,147.465,148.3651,147.3501,147.3501,40264.0
2022-04-21 14:00:00,153.83,153.83,153.12,153.43,35909.0,147.3117,147.3117,146.6318,146.9287,35909.0
2022-04-21 14:30:00,153.35,153.96,153.17,153.31,54616.0,146.8521,147.4362,146.6797,146.8138,54616.0
2022-04-21 15:00:00,153.3,153.92,152.64,153.86,69718.0,146.8042,147.3979,146.1722,147.3405,69718.0
2022-04-21 15:30:00,153.83,153.85,152.57,152.8,306448.0,147.3117,147.3309,146.1051,146.3254,306448.0
2022-04-22 09:30:00,152.09,152.11,149.53,149.55,41115.0,145.6455,145.6646,143.194,143.2131,41115.0
2022-04-22 10:00:00,149.55,150.44,148.87,149.8,45297.0,143.2131,144.0654,142.5619,143.4525,45297.0
2022-04-22 10:30:00,149.9,150.0,149.03,149.62,30356.0,143.5483,143.644,142.7151,143.2801,30356.0
2022-04-22 11:00:00,149.65,150.36,149.64,150.05,28815.0,143.3089,143.9888,143.2993,143.6919,28815.0
2022-04-22 11:30:00,150.05,150.38,150.03,150.24,19884.0,143.6919,144.0079,143.6728,143.8739,19884.0
2022-04-22 12:00:00,150.19,150.62,150.01,150.42,13651.0,143.826,144.2378,143.6536,144.0462,13651.0
2022-04-22 12:30:00,150.43,150.56,150.05,150.13,19847.0,144.0558,144.1803,143.6919,143.7685,19847.0
2022-04-22 13:00:00,150.1,150.25,149.59,150.0,15391.0,143.7398,143.8834,143.2514,143.644,15391.0
2022-04-22 13:30:00,149.91,149.98,149.63,149.69,19203.0,143.5579,143.6249,143.2897,143.3472,19203.0
2022-04-22 14:00:00,149.66,149.81,149.35,149.62,21350.0,143.3184,143.4621,143.0216,143.2801,21350.0
2022-04-22 14:30:00,149.67,149.69,148.83,148.97,24899.0,143.328,143.3472,142.5236,142.6577,24899.0
2022-04-22 15:00:00,149.03,149.67,148.72,149.36,25770.0,142.7151,143.328,142.4183,143.0312,25770.0
2022-04-22 15:30:00,149.38,150.06,148.57,148.93,187347.0,143.0503,143.7015,142.2746,142.6194,187347.0
2022-04-25 09:30:00,147.4,147.69,145.15,145.38,60655.0,141.1542,141.4319,138.9995,139.2198,60655.0
2022-04-25 10:00:00,145.19,145.81,144.4,145.74,40543.0,139.0379,139.6316,138.2813,139.5645,40543.0
2022-04-25 10:30:00,145.73,146.93,145.72,146.16,24416.0,139.555,140.7041,139.5454,139.9668,24416.0
2022-04-25 11:00:00,146.24,147.11,146.03,146.97,29072.0,140.0434,140.8765,139.8423,140.7424,29072.0
2022-04-25 11:30:00,147.03,147.26,145.93,146.51,57077.0,140.7999,141.0201,139.7465,140.3019,57077.0
2022-04-25 12:00:00,146.51,147.49,146.44,147.34,28334.0,140.3019,141.2404,140.2349,141.0968,28334.0
2022-04-25 12:30:00,147.3,147.76,147.03,147.19,18917.0,141.0584,141.499,140.7999,140.9531,18917.0
2022-04-25 13:00:00,147.15,147.59,146.75,147.03,26247.0,140.9148,141.3362,140.5318,140.7999,26247.0
2022-04-25 13:30:00,147.03,147.26,146.35,146.47,25166.0,140.7999,141.0201,140.1487,140.2636,25166.0
2022-04-25 14:00:00,146.5,147.61,146.2,147.55,31456.0,140.2923,141.3553,140.0051,141.2979,31456.0
2022-04-25 14:30:00,147.59,148.25,147.47,147.95,29698.0,141.3362,141.9682,141.2212,141.6809,29698.0
2022-04-25 15:00:00,147.92,148.8,147.42,148.7,30481.0,141.6522,142.4949,141.1734,142.3991,30481.0
2022-04-25 15:30:00,148.67,149.57,148.6,149.46,123900.0,142.3704,143.2323,142.3034,143.1269,123900.0
2022-04-26 09:30:00,147.55,148.24,146.58,147.35,43194.0,141.2979,141.9586,140.369,141.1063,43194.0
2022-04-26 10:00:00,147.3,148.15,146.25,146.48,37637.0,141.0584,141.8724,140.0529,140.2732,37637.0
2022-04-26 10:30:00,146.56,146.79,145.54,145.79,25259.0,140.3498,140.5701,139.373,139.6124,25259.0
2022-04-26 11:00:00,145.79,145.79,144.41,145.11,25081.0,139.6124,139.6124,138.2909,138.9612,25081.0
2022-04-26 11:30:00,145.09,145.44,144.19,144.55,24435.0,138.9421,139.2773,138.0802,138.425,24435.0
2022-04-26 12:00:00,144.54,145.74,144.51,145.72,62303.0,138.4154,139.5645,138.3867,139.5454,62303.0
2022-04-26 12:30:00,145.75,145.81,145.08,145.79,46270.0,139.5741,139.6316,138.9325,139.6124,46270.0
2022-04-26 13:00:00,145.72,145.72,145.08,145.13,25229.0,139.5454,139.5454,138.9325,138.9804,25229.0
2022-04-26 13:30:00,145.12,145.78,144.99,145.35,35822.0,138.9708,139.6029,138.8463,139.1911,35822.0
2022-04-26 14:00:00,145.34,146.28,145.12,146.2,34741.0,139.1815,140.0817,138.9708,140.0051,34741.0
2022-04-26 14:30:00,146.22,146.4,145.54,146.31,57161.0,140.0242,140.1966,139.373,140.1104,57161.0
2022-04-26 15:00:00,146.31,146.39,145.05,145.52,39453.0,140.1104,140.187,138.9038,139.3539,39453.0
2022-04-26 15:30:00,145.48,145.61,144.72,144.79,168184.0,139.3156,139.4401,138.5878,138.6548,168184.0
2022-04-27 09:30:00,143.83,145.85,143.67,145.67,63802.0,137.7355,139.6699,137.5823,139.4975,63802.0
2022-04-27 10:00:00,145.61,146.5,144.75,145.07,49517.0,139.4401,140.2923,138.6165,138.9229,49517.0
2022-04-27 10:30:00,144.93,145.54,144.4,144.98,43012.0,138.7889,139.373,138.2813,138.8368,43012.0
2022-04-27 11:00:00,144.98,145.54,144.67,145.41,46232.0,138.8368,139.373,138.5399,139.2485,46232.0
2022-04-27 11:30:00,145.53,146.05,145.46,145.9,40517.0,139.3634,139.8614,139.2964,139.7178,40517.0
2022-04-27 12:00:00,145.98,146.43,145.54,146.32,30462.0,139.7944,140.2253,139.373,140.12,30462.0
2022-04-27 12:30:00,146.44,146.7,146.19,146.29,19639.0,140.2349,140.4839,139.9955,140.0912,19639.0
2022-04-27 13:00:00,146.34,146.45,145.56,146.42,24099.0,140.1391,140.2445,139.3922,140.2157,24099.0
2022-04-27 13:30:00,146.48,147.06,146.28,146.84,24550.0,140.2732,140.8286,140.0817,140.6179,24550.0
2022-04-27 14:00:00,146.77,146.79,146.06,146.21,20410.0,140.5509,140.5701,139.871,140.0146,20410.0
2022-04-27 14:30:00,146.12,146.52,145.3,145.47,41261.0,139.9284,140.3115,139.1432,139.306,41261.0
2022-04-27 15:00:00,145.47,145.72,145.06,145.44,39599.0,139.306,139.5454,138.9134,139.2773,39599.0
2022-04-27 15:30:00,145.42,145.67,144.61,144.74,168907.0,139.2581,139.4975,138.4824,138.6069,168907.0
2022-04-28 09:30:00,143.5,144.83,140.5,144.74,185111.0,137.4195,138.6931,134.5466,138.6069,185111.0
2022-04-28 10:00:00,144.65,144.65,142.47,142.47,70634.0,138.5207,138.5207,136.4331,136.4331,70634.0
2022-04-28 10:30:00,142.54,143.27,142.24,143.18,55214.0,136.5001,137.1992,136.2129,137.113,55214.0
2022-04-28 11:00:00,143.08,143.86,142.92,143.52,49018.0,137.0173,137.7642,136.864,137.4386,49018.0
2022-04-28 11:30:00,143.51,144.31,143.28,144.21,46679.0,137.429,138.1951,137.2088,138.0994,46679.0
2022-04-28 12:00:00,144.14,144.74,143.68,144.66,35970.0,138.0323,138.6069,137.5918,138.5303,35970.0
2022-04-28 12:30:00,144.77,145.61,144.63,145.52,36263.0,138.6356,139.4401,138.5016,139.3539,36263.0
2022-04-28 13:00:00,145.62,146.39,145.5,146.35,43105.0,139.4496,140.187,139.3347,140.1487,43105.0
2022-04-28 13:30:00,146.37,146.58,145.94,145.96,39801.0,140.1679,140.369,139.7561,139.7752,39801.0
2022-04-28 14:00:00,146.03,146.63,145.75,146.43,32922.0,139.8423,140.4168,139.5741,140.2253,32922.0
2022-04-28 14:30:00,146.43,146.83,146.13,146.33,39324.0,140.2253,140.6084,139.938,140.1295,39324.0
2022-04-28 15:00:00,146.31,146.47,146.1,146.12,96512.0,140.1104,140.2636,139.9093,139.9284,96512.0
2022-04-28 15:30:00,146.14,146.21,145.17,145.72,166233.0,139.9476,140.0146,139.0187,139.5454,166233.0
2022-04-29 09:30:00,144.59,145.91,144.02,144.77,56389.0,138.4633,139.7273,137.9174,138.6356,56389.0
2022-04-29 10:00:00,144.76,144.77,143.08,143.12,157381.0,138.6261,138.6356,137.0173,137.0556,157381.0
2022-04-29 10:30:00,143.14,143.55,142.85,143.2,86284.0,137.0747,137.4673,136.797,137.1322,86284.0
2022-04-29 11:00:00,143.16,143.36,142.85,142.93,101268.0,137.0939,137.2854,136.797,136.8736,101268.0
2022-04-29 11:30:00,142.95,144.06,142.95,143.39,71903.0,136.8928,137.9557,136.8928,137.3141,71903.0
2022-04-29 12:00:00,143.41,143.45,142.38,142.74,38358.0,137.3333,137.3716,136.3469,136.6917,38358.0
2022-04-29 12:30:00,142.73,142.73,141.94,142.16,29943.0,136.6821,136.6821,135.9256,136.1362,29943.0
2022-04-29 13:00:00,142.14,142.66,141.77,142.44,33376.0,136.1171,136.6151,135.7628,136.4044,33376.0
2022-04-29 13:30:00,142.44,142.75,142.01,142.07,23304.0,136.4044,136.7012,135.9926,136.0501,23304.0
2022-04-29 14:00:00,142.04,142.1,141.68,141.88,38619.0,136.0213,136.0788,135.6766,135.8681,38619.0
2022-04-29 14:30:00,141.87,141.92,140.82,141.01,50476.0,135.8585,135.9064,134.853,135.035,50476.0
2022-04-29 15:00:00,140.98,141.12,140.54,140.56,43236.0,135.0062,135.1403,134.5849,134.604,43236.0
2022-04-29 15:30:00,140.46,140.75,139.34,139.87,262339.0,134.5083,134.786,133.4357,133.9433,262339.0
2022-05-02 09:30:00,139.92,141.98,138.72,141.33,63290.0,133.9912,135.9639,132.842,135.3414,63290.0
2022-05-02 10:00:00,141.33,142.56,140.59,142.44,64807.0,135.3414,136.5193,134.6328,136.4044,64807.0
2022-05-02 10:30:00,142.37,142.76,141.54,141.65,98993.0,136.3373,136.7108,135.5425,135.6479,98993.0
2022-05-02 11:00:00,141.67,141.68,140.48,140.68,58548.0,135.667,135.6766,134.5274,134.719,58548.0
2022-05-02 11:30:00,140.83,140.96,140.16,140.7,43546.0,134.8626,134.9871,134.221,134.7381,43546.0
2022-05-02 12:00:00,140.72,140.98,139.97,140.4,30495.0,134.7573,135.0062,134.039,134.4508,30495.0
2022-05-02 12:30:00,140.4,140.53,139.52,139.66,35613.0,134.4508,134.5753,133.6081,133.7422,35613.0
2022-05-02 13:00:00,139.68,140.18,139.22,139.69,40595.0,133.7613,134.2401,133.3208,133.7709,40595.0
2022-05-02 13:30:00,139.58,139.76,138.53,138.64,35060.0,133.6656,133.8379,132.6601,132.7654,35060.0
2022-05-02 14:00:00,138.64,139.1,137.72,138.19,34050.0,132.7654,133.2059,131.8844,132.3345,34050.0
2022-05-02 14:30:00,138.12,138.7,137.83,138.25,48760.0,132.2674,132.8229,131.9897,132.3919,48760.0
2022-05-02 15:00:00,138.25,140.28,138.25,140.03,55101.0,132.3919,134.3359,132.3919,134.0965,55101.0
2022-05-02 15:30:00,140.05,140.93,139.91,140.74,249359.0,134.1156,134.9584,133.9816,134.7764,249359.0
2022-05-03 09:30:00,140.5,141.88,139.39,140.2,68030.0,134.5466,135.8681,133.4836,134.2593,68030.0
2022-05-03 10:00:00,140.52,140.91,139.76,140.91,66524.0,134.5657,134.9392,133.8379,134.9392,66524.0
2022-05-03 10:30:00,140.94,140.98,139.51,140.14,79740.0,134.9679,135.0062,133.5985,134.2018,79740.0
2022-05-03 11:00:00,140.14,141.44,139.92,141.39,96749.0,134.2018,135.4468,133.9912,135.3989,96749.0
2022-05-03 11:30:00,141.42,141.69,140.8,140.82,117137.0,135.4276,135.6862,134.8339,134.853,117137.0
2022-05-03 12:00:00,140.84,141.28,140.05,140.65,89943.0,134.8722,135.2935,134.1156,134.6902,89943.0
2022-05-03 12:30:00,140.64,141.01,140.38,140.49,62846.0,134.6806,135.035,134.4317,134.537,62846.0
2022-05-03 13:00:00,140.53,140.96,140.06,140.13,191147.0,134.5753,134.9871,134.1252,134.1923,191147.0
2022-05-03 13:30:00,140.14,140.93,139.91,140.31,250877.0,134.2018,134.9584,133.9816,134.3646,250877.0
2022-05-03 14:00:00,140.34,140.41,139.02,139.11,57867.0,134.3934,134.4604,133.1293,133.2155,57867.0
2022-05-03 14:30:00,139.12,140.16,138.78,140.09,242617.0,133.2251,134.221,132.8995,134.154,242617.0
2022-05-03 15:00:00,140.17,140.74,139.73,140.12,91724.0,134.2306,134.7764,133.8092,134.1827,91724.0
2022-05-03 15:30:00,140.07,140.09,138.73,139.5,502806.0,134.1348,134.154,132.8516,133.589,502806.0
2022-05-04 09:30:00,138.36,139.75,134.27,136.1,270030.0,132.4973,133.8284,128.5806,130.333,270030.0
2022-05-04 10:00:00,136.11,137.11,135.12,135.78,105254.0,130.3426,131.3002,129.3945,130.0266,105254.0
2022-05-04 10:30:00,135.75,135.81,134.64,135.13,68775.0,129.9979,130.0553,128.9349,129.4041,68775.0
2022-05-04 11:00:00,135.2,135.94,134.82,135.13,93172.0,129.4712,130.1798,129.1073,129.4041,93172.0
2022-05-04 11:30:00,135.1,135.11,134.09,134.14,52500.0,129.3754,129.385,128.4082,128.4561,52500.0
2022-05-04 12:00:00,134.12,135.53,133.81,135.29,71563.0,128.4369,129.7872,128.1401,129.5573,71563.0
2022-05-04 12:30:00,135.3,136.38,135.04,136.24,94959.0,129.5669,130.6012,129.3179,130.4671,94959.0
2022-05-04 13:00:00,136.32,137.15,135.93,136.52,117534.0,130.5437,131.3385,130.1702,130.7352,117534.0
2022-05-04 13:30:00,136.44,136.88,135.78,136.45,93720.0,130.6586,131.08,130.0266,130.6682,93720.0
2022-05-04 14:00:00,136.36,137.05,135.23,136.01,53624.0,130.582,131.2428,129.4999,130.2468,53624.0
2022-05-04 14:30:00,136.07,138.2,134.3,137.95,68733.0,130.3043,132.344,128.6093,132.1046,68733.0
2022-05-04 15:00:00,137.9,139.93,137.9,139.93,89411.0,132.0568,134.0007,132.0568,134.0007,89411.0
2022-05-04 15:30:00,139.93,141.58,139.72,141.27,316114.0,134.0007,135.5808,133.7996,135.284,316114.0
2022-05-05 09:30:00,140.23,141.61,139.64,140.46,97822.0,134.288,135.6095,133.723,134.5083,97822.0
2022-05-05 10:00:00,140.62,140.77,139.27,139.9,68049.0,134.6615,134.8051,133.3687,133.972,68049.0
2022-05-05 10:30:00,139.88,140.06,137.89,138.45,75205.0,133.9529,134.1252,132.0472,132.5834,75205.0
2022-05-05 11:00:00,138.39,138.81,137.88,138.81,32204.0,132.526,132.9282,132.0376,132.9282,32204.0
2022-05-05 11:30:00,138.69,139.5,138.15,138.25,35675.0,132.8133,133.589,132.2962,132.3919,35675.0
2022-05-05 12:00:00,138.25,139.33,137.85,139.02,46792.0,132.3919,133.4262,132.0089,133.1293,46792.0
2022-05-05 12:30:00,138.99,139.19,138.33,138.97,32614.0,133.1006,133.2921,132.4685,133.0814,32614.0
2022-05-05 13:00:00,139.15,139.5,138.61,139.01,51553.0,133.2538,133.589,132.7367,133.1197,51553.0
2022-05-05 13:30:00,138.94,139.82,138.76,138.97,61422.0,133.0527,133.8954,132.8803,133.0814,61422.0
2022-05-05 14:00:00,139.03,139.35,137.74,137.74,40857.0,133.1389,133.4453,131.9035,131.9035,40857.0
2022-05-05 14:30:00,137.79,138.29,137.49,137.77,38287.0,131.9514,132.4302,131.6641,131.9323,38287.0
2022-05-05 15:00:00,137.8,137.8,136.18,136.19,42160.0,131.961,131.961,130.4096,130.4192,42160.0
2022-05-05 15:30:00,136.16,137.06,135.52,136.75,272386.0,130.3905,131.2523,129.7776,130.9555,272386.0
2022-05-06 09:30:00,135.73,136.01,131.85,132.12,63104.0,129.9787,130.2468,126.2631,126.5217,63104.0
2022-05-06 10:00:00,132.06,133.91,131.48,133.34,54934.0,126.4642,128.2358,125.9088,127.69,54934.0
2022-05-06 10:30:00,133.31,134.02,132.54,133.72,43184.0,127.6612,128.3412,126.9239,128.0539,43184.0
2022-05-06 11:00:00,133.64,134.88,133.27,134.22,49566.0,127.9773,129.1647,127.6229,128.5327,49566.0
2022-05-06 11:30:00,134.3,134.34,132.49,132.78,59670.0,128.6093,128.6476,126.876,127.1537,59670.0
2022-05-06 12:00:00,132.74,134.0,132.69,133.86,39651.0,127.1154,128.322,127.0675,128.1879,39651.0
2022-05-06 12:30:00,133.79,134.04,133.05,133.93,33088.0,128.1209,128.3603,127.4123,128.255,33088.0
2022-05-06 13:00:00,133.91,134.15,133.06,133.43,33690.0,128.2358,128.4657,127.4218,127.7762,33690.0
2022-05-06 13:30:00,133.54,133.7,132.62,132.96,40205.0,127.8815,128.0347,127.0005,127.3261,40205.0
2022-05-06 14:00:00,132.91,133.14,132.28,132.6,38630.0,127.2782,127.4984,126.6749,126.9813,38630.0
2022-05-06 14:30:00,132.61,133.03,132.18,132.76,39611.0,126.9909,127.3931,126.5791,127.1345,39611.0
2022-05-06 15:00:00,132.65,133.05,132.32,132.98,42303.0,127.0292,127.4123,126.7132,127.3452,42303.0
2022-05-06 15:30:00,132.92,134.84,132.92,134.3,205003.0,127.2878,129.1264,127.2878,128.6093,205003.0
2022-05-09 09:30:00,132.57,133.79,131.0,133.79,54032.0,126.9526,128.1209,125.4491,128.1209,54032.0
2022-05-09 10:00:00,133.59,133.8,132.29,132.69,49363.0,127.9294,128.1305,126.6845,127.0675,49363.0
2022-05-09 10:30:00,132.51,133.03,132.16,132.26,54012.0,126.8951,127.3931,126.56,126.6557,54012.0
2022-05-09 11:00:00,132.31,133.29,132.3,132.46,42335.0,126.7036,127.6421,126.694,126.8473,42335.0
2022-05-09 11:30:00,132.45,133.56,132.03,133.31,87482.0,126.8377,127.9007,126.4355,127.6612,87482.0
2022-05-09 12:00:00,133.25,134.17,132.78,133.82,40402.0,127.6038,128.4848,127.1537,128.1496,40402.0
2022-05-09 12:30:00,133.79,134.45,133.22,133.45,44505.0,128.1209,128.7529,127.5751,127.7953,44505.0
2022-05-09 13:00:00,133.46,134.06,133.3,133.97,36511.0,127.8049,128.3795,127.6517,128.2933,36511.0
2022-05-09 13:30:00,134.0,134.59,133.45,134.22,37402.0,128.322,128.887,127.7953,128.5327,37402.0
2022-05-09 14:00:00,134.29,135.31,134.27,134.89,53011.0,128.5997,129.5765,128.5806,129.1743,53011.0
2022-05-09 14:30:00,134.91,136.0,134.66,135.72,60159.0,129.1934,130.2373,128.954,129.9691,60159.0
2022-05-09 15:00:00,135.78,136.48,135.15,135.44,73608.0,130.0266,130.6969,129.4233,129.701,73608.0
2022-05-09 15:30:00,135.39,135.4,134.05,134.54,203974.0,129.6531,129.6627,128.3699,128.8391,203974.0
2022-05-10 09:30:00,136.3,136.6,134.64,135.01,89493.0,130.5245,130.8118,128.9349,129.2892,89493.0
2022-05-10 10:00:00,134.88,134.99,133.58,133.88,53596.0,129.1647,129.2701,127.9198,128.2071,53596.0
2022-05-10 10:30:00,133.83,133.96,132.24,132.58,39815.0,128.1592,128.2837,126.6366,126.9622,39815.0
2022-05-10 11:00:00,132.49,133.3,132.19,132.73,50154.0,126.876,127.6517,126.5887,127.1058,50154.0
2022-05-10 11:30:00,132.75,133.39,132.15,132.72,49937.0,127.125,127.7379,126.5504,127.0962,49937.0
2022-05-10 12:00:00,132.79,133.13,132.06,132.11,27138.0,127.1633,127.4889,126.4642,126.5121,27138.0
2022-05-10 12:30:00,132.25,132.48,131.73,132.33,42548.0,126.6462,126.8664,126.1482,126.7228,42548.0
2022-05-10 13:00:00,132.33,133.2,132.26,133.13,25103.0,126.7228,127.5559,126.6557,127.4889,25103.0
2022-05-10 13:30:00,133.17,134.81,133.11,134.74,24648.0,127.5272,129.0977,127.4697,129.0307,24648.0
2022-05-10 14:00:00,134.84,134.9,134.16,134.37,50728.0,129.1264,129.1839,128.4752,128.6763,50728.0
2022-05-10 14:30:00,134.41,134.82,134.02,134.42,35640.0,128.7146,129.1073,128.3412,128.7242,35640.0
2022-05-10 15:00:00,134.5,134.95,133.4,133.5,72945.0,128.8008,129.2318,127.7474,127.8432,72945.0
2022-05-10 15:30:00,133.5,133.56,132.93,133.23,160123.0,127.8432,127.9007,127.2973,127.5846,160123.0
2022-05-11 09:30:00,133.26,134.71,132.26,134.71,47307.0,127.6134,129.0019,126.6557,129.0019,47307.0
2022-05-11 10:00:00,134.62,134.94,133.24,134.59,35706.0,128.9157,129.2222,127.5942,128.887,35706.0
2022-05-11 10:30:00,134.43,135.26,133.69,134.25,50366.0,128.7338,129.5286,128.0251,128.5614,50366.0
2022-05-11 11:00:00,134.17,134.49,133.71,134.49,38114.0,128.4848,128.7912,128.0443,128.7912,38114.0
2022-05-11 11:30:00,134.29,134.89,134.08,134.52,22800.0,128.5997,129.1743,128.3986,128.82,22800.0
2022-05-11 12:00:00,134.51,134.7,133.38,133.46,27109.0,128.8104,128.9923,127.7283,127.8049,27109.0
2022-05-11 12:30:00,133.34,133.54,131.89,131.95,65683.0,127.69,127.8815,126.3014,126.3589,65683.0
2022-05-11 13:00:00,131.94,132.03,131.26,131.34,42702.0,126.3493,126.4355,125.6981,125.7747,42702.0
2022-05-11 13:30:00,131.31,131.67,131.03,131.21,47615.0,125.746,126.0907,125.4779,125.6502,47615.0
2022-05-11 14:00:00,131.2,132.6,131.2,132.25,38472.0,125.6407,126.9813,125.6407,126.6462,38472.0
2022-05-11 14:30:00,132.14,133.04,132.1,132.31,25906.0,126.5408,127.4027,126.5025,126.7036,25906.0
2022-05-11 15:00:00,132.29,132.8,132.1,132.31,33138.0,126.6845,127.1729,126.5025,126.7036,33138.0
2022-05-11 15:30:00,132.3,132.56,131.11,131.32,153668.0,126.694,126.943,125.5545,125.7556,153668.0
2022-05-12 09:30:00,130.39,132.96,130.01,132.75,110102.0,124.865,127.3261,124.5011,127.125,110102.0
2022-05-12 10:00:00,132.63,134.56,132.17,134.32,88218.0,127.0101,128.8583,126.5695,128.6284,88218.0
2022-05-12 10:30:00,134.43,135.41,134.03,135.29,125881.0,128.7338,129.6723,128.3507,129.5573,125881.0
2022-05-12 11:00:00,135.3,135.32,134.21,134.41,84842.0,129.5669,129.5861,128.5231,128.7146,84842.0
2022-05-12 11:30:00,134.43,134.79,134.0,134.09,149015.0,128.7338,129.0785,128.322,128.4082,149015.0
2022-05-12 12:00:00,134.09,134.48,133.67,134.37,65877.0,128.4082,128.7817,128.006,128.6763,65877.0
2022-05-12 12:30:00,134.42,135.02,134.1,134.11,54357.0,128.7242,129.2988,128.4178,128.4273,54357.0
2022-05-12 13:00:00,134.01,134.16,132.9,133.11,48265.0,128.3316,128.4752,127.2686,127.4697,48265.0
2022-05-12 13:30:00,133.06,133.23,131.96,132.07,45535.0,127.4218,127.5846,126.3684,126.4738,45535.0
2022-05-12 14:00:00,132.17,132.54,131.67,131.76,32698.0,126.5695,126.9239,126.0907,126.1769,32698.0
2022-05-12 14:30:00,131.8,131.81,131.1,131.64,35594.0,126.2152,126.2248,125.5449,126.062,35594.0
2022-05-12 15:00:00,131.64,133.62,131.54,133.26,62386.0,126.062,127.9581,125.9662,127.6134,62386.0
2022-05-12 15:30:00,133.25,134.71,133.25,134.58,209211.0,127.6038,129.0019,127.6038,128.8774,209211.0
2022-05-13 09:30:00,135.37,137.15,135.37,136.92,65196.0,129.634,131.3385,129.634,131.1183,65196.0
2022-05-13 10:00:00,136.87,138.03,136.87,137.85,48999.0,131.0704,132.1812,131.0704,132.0089,48999.0
2022-05-13 10:30:00,137.99,138.32,137.44,137.75,84428.0,132.1429,132.459,131.6162,131.9131,84428.0
2022-05-13 11:00:00,137.64,138.01,137.44,137.8,31287.0,131.8078,132.1621,131.6162,131.961,31287.0
2022-05-13 11:30:00,137.76,137.83,137.0,137.49,29841.0,131.9227,131.9897,131.1949,131.6641,29841.0
2022-05-13 12:00:00,137.49,137.9,137.1,137.33,35539.0,131.6641,132.0568,131.2907,131.5109,35539.0
2022-05-13 12:30:00,137.28,137.59,136.85,137.01,42441.0,131.463,131.7599,131.0512,131.2045,42441.0
2022-05-13 13:00:00,137.02,137.05,136.73,136.73,42850.0,131.214,131.2428,130.9363,130.9363,42850.0
2022-05-13 13:30:00,136.77,136.89,136.44,136.62,37273.0,130.9746,131.0895,130.6586,130.831,37273.0
2022-05-13 14:00:00,136.62,136.62,135.91,136.4,35368.0,130.831,130.831,130.1511,130.6203,35368.0
2022-05-13 14:30:00,136.48,137.2,136.47,137.09,32829.0,130.6969,131.3864,130.6873,131.2811,32829.0
2022-05-13 15:00:00,137.1,138.14,137.07,138.07,69191.0,131.2907,132.2866,131.2619,132.2195,69191.0
2022-05-13 15:30:00,138.07,138.12,137.41,138.06,234968.0,132.2195,132.2674,131.5875,132.21,234968.0
2022-05-16 09:30:00,137.0,137.78,134.26,135.16,57907.0,131.1949,131.9418,128.571,129.4329,57907.0
2022-05-16 10:00:00,135.22,136.68,134.76,136.55,62335.0,129.4903,130.8884,129.0498,130.764,62335.0
2022-05-16 10:30:00,136.49,136.49,135.05,135.09,36010.0,130.7065,130.7065,129.3275,129.3658,36010.0
2022-05-16 11:00:00,134.96,135.15,134.3,134.5,51153.0,129.2413,129.4233,128.6093,128.8008,51153.0
2022-05-16 11:30:00,134.53,135.33,134.03,135.25,43481.0,128.8295,129.5957,128.3507,129.519,43481.0
2022-05-16 12:00:00,135.27,135.62,134.92,134.94,20173.0,129.5382,129.8734,129.203,129.2222,20173.0
2022-05-16 12:30:00,134.89,135.09,134.56,134.91,25850.0,129.1743,129.3658,128.8583,129.1934,25850.0
2022-05-16 13:00:00,134.86,136.03,134.79,136.03,25961.0,129.1456,130.266,129.0785,130.266,25961.0
2022-05-16 13:30:00,136.04,136.1,135.52,135.76,26373.0,130.2756,130.333,129.7776,130.0074,26373.0
2022-05-16 14:00:00,135.7,136.02,135.5,136.0,36056.0,129.95,130.2564,129.7584,130.2373,36056.0
2022-05-16 14:30:00,136.01,136.3,135.67,135.86,25349.0,130.2468,130.5245,129.9212,130.1032,25349.0
2022-05-16 15:00:00,135.81,135.97,135.24,135.48,31663.0,130.0553,130.2085,129.5095,129.7393,31663.0
2022-05-16 15:30:00,135.44,135.58,135.0,135.41,100173.0,129.701,129.8351,129.2796,129.6723,100173.0
2022-05-17 09:30:00,137.29,137.95,135.5,135.68,59093.0,131.4726,132.1046,129.7584,129.9308,59093.0
2022-05-17 10:00:00,135.77,136.21,135.25,135.3,51729.0,130.017,130.4384,129.519,129.5669,51729.0
2022-05-17 10:30:00,135.28,135.78,134.46,135.03,69082.0,129.5478,130.0266,128.7625,129.3084,69082.0
2022-05-17 11:00:00,135.05,135.7,135.04,135.35,78176.0,129.3275,129.95,129.3179,129.6148,78176.0
2022-05-17 11:30:00,135.25,135.94,135.25,135.67,88723.0,129.519,130.1798,129.519,129.9212,88723.0
2022-05-17 12:00:00,135.68,136.2,135.34,136.06,53646.0,129.9308,130.4288,129.6052,130.2947,53646.0
2022-05-17 12:30:00,136.03,136.12,135.77,136.12,57118.0,130.266,130.3522,130.017,130.3522,57118.0
2022-05-17 13:00:00,136.18,136.66,136.04,136.27,71380.0,130.4096,130.8693,130.2756,130.4958,71380.0
2022-05-17 13:30:00,136.31,136.52,136.01,136.36,32899.0,130.5341,130.7352,130.2468,130.582,32899.0
2022-05-17 14:00:00,136.46,136.9,135.5,135.57,67563.0,130.6778,131.0991,129.7584,129.8255,67563.0
2022-05-17 14:30:00,135.5,136.46,135.28,136.44,62284.0,129.7584,130.6778,129.5478,130.6586,62284.0
2022-05-17 15:00:00,136.41,136.93,136.36,136.91,46417.0,130.6299,131.1279,130.582,131.1087,46417.0
2022-05-17 15:30:00,136.91,137.05,136.29,136.8,118660.0,131.1087,131.2428,130.515,131.0034,118660.0
2022-05-18 09:30:00,133.84,135.48,132.5,133.95,139797.0,128.1688,129.7393,126.8856,128.2741,139797.0
2022-05-18 10:00:00,133.95,134.66,133.48,133.63,62008.0,128.2741,128.954,127.824,127.9677,62008.0
2022-05-18 10:30:00,133.54,134.34,133.37,134.11,153042.0,127.8815,128.6476,127.7187,128.4273,153042.0
2022-05-18 11:00:00,134.15,134.21,132.72,132.73,49921.0,128.4657,128.5231,127.0962,127.1058,49921.0
2022-05-18 11:30:00,132.77,133.4,132.44,132.47,21775.0,127.1441,127.7474,126.8281,126.8568,21775.0
2022-05-18 12:00:00,132.36,132.65,132.07,132.3,39400.0,126.7515,127.0292,126.4738,126.694,39400.0
2022-05-18 12:30:00,132.28,132.35,131.85,132.23,36311.0,126.6749,126.7419,126.2631,126.627,36311.0
2022-05-18 13:00:00,132.17,132.17,131.22,131.6,29004.0,126.5695,126.5695,125.6598,126.0237,29004.0
2022-05-18 13:30:00,131.57,131.62,130.64,130.77,39120.0,125.995,126.0429,125.1044,125.2289,39120.0
2022-05-18 14:00:00,130.8,131.05,130.52,131.02,33361.0,125.2576,125.497,124.9895,125.4683,33361.0
2022-05-18 14:30:00,131.07,131.07,130.29,130.41,54541.0,125.5162,125.5162,124.7692,124.8841,54541.0
2022-05-18 15:00:00,130.47,130.65,129.83,129.88,62125.0,124.9416,125.114,124.3287,124.3766,62125.0
2022-05-18 15:30:00,129.91,130.63,129.74,130.27,216758.0,124.4053,125.0948,124.2425,124.7501,216758.0
2022-05-19 09:30:00,129.42,130.51,128.67,129.43,64016.0,123.9361,124.9799,123.2179,123.9457,64016.0
2022-05-19 10:00:00,129.5,131.55,129.46,131.18,52920.0,124.0127,125.9758,123.9744,125.6215,52920.0
2022-05-19 10:30:00,131.01,131.51,130.38,130.59,63693.0,125.4587,125.9375,124.8554,125.0565,63693.0
2022-05-19 11:00:00,130.72,130.8,129.92,130.12,39384.0,125.181,125.2576,124.4149,124.6064,39384.0
2022-05-19 11:30:00,130.24,131.88,130.23,131.36,29325.0,124.7213,126.2918,124.7118,125.7939,29325.0
2022-05-19 12:00:00,131.33,131.93,131.12,131.3,27695.0,125.7651,126.3397,125.564,125.7364,27695.0
2022-05-19 12:30:00,131.3,131.49,130.67,131.06,16451.0,125.7364,125.9184,125.1331,125.5066,16451.0
2022-05-19 13:00:00,131.04,131.66,130.86,131.39,23177.0,125.4874,126.0812,125.3151,125.8226,23177.0
2022-05-19 13:30:00,131.33,132.47,130.95,132.26,34376.0,125.7651,126.8568,125.4012,126.6557,34376.0
2022-05-19 14:00:00,132.32,132.32,131.58,132.13,23828.0,126.7132,126.7132,126.0045,126.5312,23828.0
2022-05-19 14:30:00,131.96,132.47,131.71,132.14,29245.0,126.3684,126.8568,126.129,126.5408,29245.0
2022-05-19 15:00:00,132.11,132.71,131.42,131.42,43355.0,126.5121,127.0867,125.8513,125.8513,43355.0
2022-05-19 15:30:00,131.39,131.6,130.79,130.97,107247.0,125.8226,126.0237,125.248,125.4204,107247.0
2022-05-20 09:30:00,132.22,132.82,131.43,131.67,72518.0,126.6174,127.192,125.8609,126.0907,72518.0
2022-05-20 10:00:00,131.53,131.75,130.63,131.44,41772.0,125.9567,126.1673,125.0948,125.8705,41772.0
2022-05-20 10:30:00,131.42,131.45,130.28,130.35,78050.0,125.8513,125.8801,124.7596,124.8267,78050.0
2022-05-20 11:00:00,130.18,130.44,129.34,129.41,46908.0,124.6639,124.9129,123.8595,123.9265,46908.0
2022-05-20 11:30:00,129.49,129.69,129.17,129.19,79369.0,124.0031,124.1946,123.6967,123.7158,79369.0
2022-05-20 12:00:00,129.23,129.74,128.65,129.32,38464.0,123.7541,124.2425,123.1987,123.8403,38464.0
2022-05-20 12:30:00,129.25,129.42,128.64,129.02,41337.0,123.7733,123.9361,123.1891,123.553,41337.0
2022-05-20 13:00:00,128.92,129.02,128.13,128.32,39329.0,123.4573,123.553,122.7007,122.8827,39329.0
2022-05-20 13:30:00,128.38,129.23,128.38,129.01,34190.0,122.9401,123.7541,122.9401,123.5434,34190.0
2022-05-20 14:00:00,129.03,129.33,128.45,128.76,42755.0,123.5626,123.8499,123.0072,123.304,42755.0
2022-05-20 14:30:00,128.75,129.48,128.24,129.0,54505.0,123.2945,123.9935,122.8061,123.5339,54505.0
2022-05-20 15:00:00,128.94,129.4,128.53,129.37,57789.0,123.4764,123.9169,123.0838,123.8882,57789.0
2022-05-20 15:30:00,129.41,130.85,129.24,130.72,168984.0,123.9265,125.3055,123.7637,125.181,168984.0
2022-05-23 09:30:00,132.68,132.68,129.79,130.13,107054.0,127.0579,127.0579,124.2904,124.616,107054.0
2022-05-23 10:00:00,130.02,130.58,128.56,130.58,62019.0,124.5107,125.0469,123.1125,125.0469,62019.0
2022-05-23 10:30:00,130.58,130.82,130.27,130.71,83767.0,125.0469,125.2768,124.7501,125.1714,83767.0
2022-05-23 11:00:00,130.77,131.73,130.69,131.64,54595.0,125.2289,126.1482,125.1523,126.062,54595.0
2022-05-23 11:30:00,131.64,131.95,131.27,131.27,23245.0,126.062,126.3589,125.7077,125.7077,23245.0
2022-05-23 12:00:00,131.24,131.51,131.14,131.28,51682.0,125.679,125.9375,125.5832,125.7173,51682.0
2022-05-23 12:30:00,131.26,131.43,131.03,131.35,22675.0,125.6981,125.8609,125.4779,125.7843,22675.0
2022-05-23 13:00:00,131.42,131.44,130.76,131.34,34913.0,125.8513,125.8705,125.2193,125.7747,34913.0
2022-05-23 13:30:00,131.34,131.6,131.17,131.6,35493.0,125.7747,126.0237,125.6119,126.0237,35493.0
2022-05-23 14:00:00,131.7,131.7,131.44,131.56,23271.0,126.1195,126.1195,125.8705,125.9854,23271.0
2022-05-23 14:30:00,131.59,132.03,131.46,131.5,43127.0,126.0141,126.4355,125.8896,125.9279,43127.0
2022-05-23 15:00:00,131.55,131.84,131.31,131.45,42008.0,125.9758,126.2535,125.746,125.8801,42008.0
2022-05-23 15:30:00,131.47,131.96,130.96,131.55,123240.0,125.8992,126.3684,125.4108,125.9758,123240.0
2022-05-24 09:30:00,131.1,131.5,128.94,129.74,60870.0,125.5449,125.9279,123.4764,124.2425,60870.0
2022-05-24 10:00:00,129.79,129.85,128.69,129.15,43297.0,124.2904,124.3479,123.237,123.6775,43297.0
2022-05-24 10:30:00,129.18,129.37,128.41,128.64,26426.0,123.7062,123.8882,122.9689,123.1891,26426.0
2022-05-24 11:00:00,128.68,129.04,128.17,128.58,28097.0,123.2274,123.5722,122.739,123.1317,28097.0
2022-05-24 11:30:00,128.77,129.49,128.6,129.36,19384.0,123.3136,124.0031,123.1508,123.8786,19384.0
2022-05-24 12:00:00,129.42,129.97,129.25,129.53,15174.0,123.9361,124.4628,123.7733,124.0414,15174.0
2022-05-24 12:30:00,129.49,129.68,129.04,129.5,12581.0,124.0031,124.1851,123.5722,124.0127,12581.0
2022-05-24 13:00:00,129.49,129.53,128.91,129.4,16670.0,124.0031,124.0414,123.4477,123.9169,16670.0
2022-05-24 13:30:00,129.37,129.79,129.07,129.77,18572.0,123.8882,124.2904,123.6009,124.2712,18572.0
2022-05-24 14:00:00,129.75,130.59,129.56,130.5,34995.0,124.2521,125.0565,124.0701,124.9703,34995.0
2022-05-24 14:30:00,130.51,130.77,129.9,130.1,26353.0,124.9799,125.2289,124.3957,124.5873,26353.0
2022-05-24 15:00:00,130.11,131.61,130.11,131.47,111958.0,124.5968,126.0333,124.5968,125.8992,111958.0
2022-05-24 15:30:00,131.47,132.2,131.14,131.85,163528.0,125.8992,126.5983,125.5832,126.2631,163528.0
2022-05-25 09:30:00,131.09,132.58,130.6,131.7,65920.0,125.5353,126.9622,125.0661,126.1195,65920.0
2022-05-25 10:00:00,131.61,133.14,131.54,133.1,42285.0,126.0333,127.4984,125.9662,127.4601,42285.0
2022-05-25 10:30:00,133.13,133.91,132.97,133.7,102635.0,127.4889,128.2358,127.3357,128.0347,102635.0
2022-05-25 11:00:00,133.69,134.14,133.58,133.97,85724.0,128.0251,128.4561,127.9198,128.2933,85724.0
2022-05-25 11:30:00,133.94,134.31,133.47,133.99,135113.0,128.2645,128.6189,127.8145,128.3124,135113.0
2022-05-25 12:00:00,134.03,134.2,132.35,132.53,68078.0,128.3507,128.5135,126.7419,126.9143,68078.0
2022-05-25 12:30:00,132.64,132.83,132.33,132.54,28221.0,127.0196,127.2016,126.7228,126.9239,28221.0
2022-05-25 13:00:00,132.51,132.68,132.17,132.56,25865.0,126.8951,127.0579,126.5695,126.943,25865.0
2022-05-25 13:30:00,132.55,133.34,132.43,132.54,82077.0,126.9334,127.69,126.8185,126.9239,82077.0
2022-05-25 14:00:00,132.41,133.88,132.15,133.72,57294.0,126.7994,128.2071,126.5504,128.0539,57294.0
2022-05-25 14:30:00,133.83,133.96,133.34,133.8,30982.0,128.1592,128.2837,127.69,128.1305,30982.0
2022-05-25 15:00:00,133.84,134.73,133.72,134.57,41466.0,128.1688,129.0211,128.0539,128.8679,41466.0
2022-05-25 15:30:00,134.58,134.73,133.71,133.84,177105.0,128.8774,129.0211,128.0443,128.1688,177105.0
2022-05-26 09:30:00,135.6,136.86,135.55,136.6,34068.0,129.8542,131.0608,129.8063,130.8118,34068.0
2022-05-26 10:00:00,136.71,137.19,136.28,137.11,51738.0,130.9172,131.3768,130.5054,131.3002,51738.0
2022-05-26 10:30:00,137.17,137.35,136.04,136.35,85105.0,131.3577,131.5301,130.2756,130.5724,85105.0
2022-05-26 11:00:00,136.3,136.59,135.98,136.09,43433.0,130.5245,130.8023,130.2181,130.3234,43433.0
2022-05-26 11:30:00,136.11,136.17,135.52,135.81,32544.0,130.3426,130.4001,129.7776,130.0553,32544.0
2022-05-26 12:00:00,135.8,136.17,135.58,136.17,23849.0,130.0457,130.4001,129.8351,130.4001,23849.0
2022-05-26 12:30:00,136.18,136.47,135.57,136.4,28505.0,130.4096,130.6873,129.8255,130.6203,28505.0
2022-05-26 13:00:00,136.33,136.66,136.29,136.34,19104.0,130.5533,130.8693,130.515,130.5629,19104.0
2022-05-26 13:30:00,136.36,136.91,136.34,136.91,30668.0,130.582,131.1087,130.5629,131.1087,30668.0
2022-05-26 14:00:00,136.89,136.97,136.55,136.77,31024.0,131.0895,131.1662,130.764,130.9746,31024.0
2022-05-26 14:30:00,136.8,136.83,136.26,136.52,28014.0,131.0034,131.0321,130.4862,130.7352,28014.0
2022-05-26 15:00:00,136.56,136.76,136.04,136.39,32623.0,130.7735,130.9651,130.2756,130.6107,32623.0
2022-05-26 15:30:00,136.37,137.22,136.3,136.81,134969.0,130.5916,131.4056,130.5245,131.0129,134969.0
2022-05-27 09:30:00,138.22,140.06,137.74,139.56,74881.0,132.3632,134.1252,131.9035,133.6464,74881.0
2022-05-27 10:00:00,139.45,139.94,139.31,139.71,35612.0,133.5411,134.0103,133.407,133.7901,35612.0
2022-05-27 10:30:00,139.74,139.88,138.95,139.18,31771.0,133.8188,133.9529,133.0623,133.2825,31771.0
2022-05-27 11:00:00,139.28,140.18,139.14,139.84,37679.0,133.3783,134.2401,133.2442,133.9145,37679.0
2022-05-27 11:30:00,139.89,139.96,139.65,139.96,35612.0,133.9624,134.0295,133.7326,134.0295,35612.0
2022-05-27 12:00:00,140.0,140.27,139.72,140.03,37091.0,134.0678,134.3263,133.7996,134.0965,37091.0
2022-05-27 12:30:00,140.02,140.41,139.82,140.04,62002.0,134.0869,134.4604,133.8954,134.1061,62002.0
2022-05-27 13:00:00,140.03,140.04,139.59,139.62,26969.0,134.0965,134.1061,133.6751,133.7039,26969.0
2022-05-27 13:30:00,139.62,139.71,139.15,139.44,31011.0,133.7039,133.7901,133.2538,133.5315,31011.0
2022-05-27 14:00:00,139.44,139.74,139.35,139.65,24204.0,133.5315,133.8188,133.4453,133.7326,24204.0
2022-05-27 14:30:00,139.66,139.98,139.4,139.64,34544.0,133.7422,134.0486,133.4932,133.723,34544.0
2022-05-27 15:00:00,139.65,140.3,139.6,140.24,28060.0,133.7326,134.3551,133.6847,134.2976,28060.0
2022-05-27 15:30:00,140.27,140.57,139.96,140.53,119595.0,134.3263,134.6136,134.0295,134.5753,119595.0
2022-05-31 09:30:00,138.64,139.05,136.52,137.29,76143.0,132.7654,133.158,130.7352,131.4726,76143.0
2022-05-31 10:00:00,137.22,138.02,136.84,137.28,47914.0,131.4056,132.1717,131.0417,131.463,47914.0
2022-05-31 10:30:00,137.31,138.03,137.07,137.28,70873.0,131.4918,132.1812,131.2619,131.463,70873.0
2022-05-31 11:00:00,137.21,137.33,136.69,137.03,47806.0,131.396,131.5109,130.898,131.2236,47806.0
2022-05-31 11:30:00,136.99,137.89,136.89,137.73,31860.0,131.1853,132.0472,131.0895,131.894,31860.0
2022-05-31 12:00:00,137.73,138.11,137.1,137.43,35928.0,131.894,132.2579,131.2907,131.6067,35928.0
2022-05-31 12:30:00,137.48,138.14,137.43,137.86,30093.0,131.6545,132.2866,131.6067,132.0184,30093.0
2022-05-31 13:00:00,137.73,138.24,137.5,137.62,39713.0,131.894,132.3823,131.6737,131.7886,39713.0
2022-05-31 13:30:00,137.63,138.99,137.63,138.99,52256.0,131.7982,133.1006,131.7982,133.1006,52256.0
2022-05-31 14:00:00,138.94,138.99,138.18,138.29,52942.0,133.0527,133.1006,132.3249,132.4302,52942.0
2022-05-31 14:30:00,138.31,138.36,137.45,137.66,50049.0,132.4494,132.4973,131.6258,131.8269,50049.0
2022-05-31 15:00:00,137.67,138.12,137.32,138.07,59773.0,131.8365,132.2674,131.5013,132.2195,59773.0
2022-05-31 15:30:00,138.09,139.06,137.81,138.06,232481.0,132.2387,133.1676,131.9706,132.21,232481.0
2022-06-01 09:30:00,138.43,138.85,136.56,137.07,78217.0,132.5643,132.9665,130.7735,131.2619,78217.0
2022-06-01 10:00:00,137.08,137.76,135.84,135.97,50692.0,131.2715,131.9227,130.084,130.2085,50692.0
2022-06-01 10:30:00,136.0,136.2,135.76,136.08,42861.0,130.2373,130.4288,130.0074,130.3139,42861.0
2022-06-01 11:00:00,136.02,136.14,135.44,135.54,48746.0,130.2564,130.3713,129.701,129.7968,48746.0
2022-06-01 11:30:00,135.58,136.0,135.2,135.32,36949.0,129.8351,130.2373,129.4712,129.5861,36949.0
2022-06-01 12:00:00,135.32,135.75,135.25,135.46,29498.0,129.5861,129.9979,129.519,129.7201,29498.0
2022-06-01 12:30:00,135.44,135.96,135.44,135.88,34194.0,129.701,130.199,129.701,130.1223,34194.0
2022-06-01 13:00:00,135.87,136.37,135.69,136.2,60337.0,130.1128,130.5916,129.9404,130.4288,60337.0
2022-06-01 13:30:00,136.18,136.87,136.12,136.71,62985.0,130.4096,131.0704,130.3522,130.9172,62985.0
2022-06-01 14:00:00,136.65,137.15,136.35,136.89,46271.0,130.8597,131.3385,130.5724,131.0895,46271.0
2022-06-01 14:30:00,136.92,137.22,136.64,136.71,40925.0,131.1183,131.4056,130.8501,130.9172,40925.0
2022-06-01 15:00:00,136.72,137.09,136.54,136.77,52601.0,130.9268,131.2811,130.7544,130.9746,52601.0
2022-06-01 15:30:00,136.74,137.21,136.22,136.31,155566.0,130.9459,131.396,130.4479,130.5341,155566.0
2022-06-02 09:30:00,136.92,137.78,136.64,136.93,47690.0,131.7487,132.5762,131.4793,131.7583,47690.0
2022-06-02 10:00:00,136.78,137.47,136.12,136.33,65884.0,131.614,132.2779,130.9789,131.181,65884.0
2022-06-02 10:30:00,136.32,137.55,136.31,137.54,32861.0,131.1714,132.3549,131.1617,132.3453,32861.0
2022-06-02 11:00:00,137.49,138.11,137.42,137.68,28834.0,132.2972,132.8938,132.2298,132.48,28834.0
2022-06-02 11:30:00,137.74,138.02,137.38,137.39,25774.0,132.5377,132.8072,132.1913,132.2009,25774.0
2022-06-02 12:00:00,137.36,137.8,137.32,137.8,25421.0,132.1721,132.5955,132.1336,132.5955,25421.0
2022-06-02 12:30:00,137.81,138.08,137.53,137.81,87625.0,132.6051,132.8649,132.3357,132.6051,87625.0
2022-06-02 13:00:00,137.82,138.11,137.76,137.95,27074.0,132.6147,132.8938,132.557,132.7398,27074.0
2022-06-02 13:30:00,138.01,138.65,138.01,138.36,50430.0,132.7975,133.4134,132.7975,133.1343,50430.0
2022-06-02 14:00:00,138.32,138.51,138.13,138.23,29797.0,133.0958,133.2786,132.913,133.0092,29797.0
2022-06-02 14:30:00,138.31,138.57,138.24,138.24,21399.0,133.0862,133.3364,133.0188,133.0188,21399.0
2022-06-02 15:00:00,138.29,138.82,138.26,138.56,27981.0,133.067,133.5769,133.0381,133.3268,27981.0
2022-06-02 15:30:00,138.54,139.55,138.44,139.35,106782.0,133.3075,134.2794,133.2113,134.0869,106782.0
2022-06-03 09:30:00,138.05,138.85,137.57,138.16,48436.0,132.836,133.6058,132.3741,132.9419,48436.0
2022-06-03 10:00:00,138.19,139.03,138.1,138.24,37928.0,132.9707,133.779,132.8841,133.0188,37928.0
2022-06-03 10:30:00,138.38,138.99,138.11,138.84,28663.0,133.1536,133.7405,132.8938,133.5962,28663.0
2022-06-03 11:00:00,138.8,138.83,137.69,137.97,36327.0,133.5577,133.5866,132.4896,132.759,36327.0
2022-06-03 11:30:00,137.92,138.32,137.7,137.83,23704.0,132.7109,133.0958,132.4992,132.6243,23704.0
2022-06-03 12:00:00,137.84,137.98,137.5,137.67,16514.0,132.634,132.7687,132.3068,132.4704,16514.0
2022-06-03 12:30:00,137.69,138.36,137.65,138.36,10448.0,132.4896,133.1343,132.4511,133.1343,10448.0
2022-06-03 13:00:00,138.33,138.71,137.92,138.19,9861.0,133.1054,133.4711,132.7109,132.9707,9861.0
2022-06-03 13:30:00,138.08,138.26,137.81,138.06,14402.0,132.8649,133.0381,132.6051,132.8456,14402.0
2022-06-03 14:00:00,138.03,138.47,137.99,138.47,9250.0,132.8168,133.2402,132.7783,133.2402,9250.0
2022-06-03 14:30:00,138.56,138.57,138.14,138.41,10359.0,133.3268,133.3364,132.9226,133.1824,10359.0
2022-06-03 15:00:00,138.47,138.48,137.89,138.24,20511.0,133.2402,133.2498,132.6821,133.0188,20511.0
2022-06-03 15:30:00,138.24,138.64,137.85,138.43,100162.0,133.0188,133.4037,132.6436,133.2017,100162.0
2022-06-06 09:30:00,138.86,139.03,138.1,138.64,32829.0,133.6154,133.779,132.8841,133.4037,32829.0
2022-06-06 10:00:00,138.74,139.73,138.62,139.61,29676.0,133.5,134.4526,133.3845,134.3371,29676.0
2022-06-06 10:30:00,139.6,139.65,139.22,139.47,18658.0,134.3275,134.3756,133.9618,134.2024,18658.0
2022-06-06 11:00:00,139.52,139.61,138.6,138.81,20069.0,134.2505,134.3371,133.3652,133.5673,20069.0
2022-06-06 11:30:00,138.81,139.1,138.62,139.02,17017.0,133.5673,133.8464,133.3845,133.7694,17017.0
2022-06-06 12:00:00,139.01,139.04,138.36,138.4,14741.0,133.7598,133.7886,133.1343,133.1728,14741.0
2022-06-06 12:30:00,138.41,138.72,138.36,138.6,15819.0,133.1824,133.4807,133.1343,133.3652,15819.0
2022-06-06 13:00:00,138.66,138.66,138.22,138.31,12289.0,133.423,133.423,132.9996,133.0862,12289.0
2022-06-06 13:30:00,138.31,138.74,138.26,138.73,30757.0,133.0862,133.5,133.0381,133.4903,30757.0
2022-06-06 14:00:00,138.68,138.71,137.85,137.97,22960.0,133.4422,133.4711,132.6436,132.759,22960.0
2022-06-06 14:30:00,137.91,138.55,137.86,138.39,18038.0,132.7013,133.3171,132.6532,133.1632,18038.0
2022-06-06 15:00:00,138.38,138.52,138.15,138.22,29924.0,133.1536,133.2883,132.9322,132.9996,29924.0
2022-06-06 15:30:00,138.18,138.57,138.02,138.2,166299.0,132.9611,133.3364,132.8072,132.9804,166299.0
2022-06-07 09:30:00,137.12,137.81,136.4,137.24,28531.0,131.9411,132.6051,131.2483,132.0566,28531.0
2022-06-07 10:00:00,137.22,138.37,137.22,138.34,31252.0,132.0374,133.1439,132.0374,133.1151,31252.0
2022-06-07 10:30:00,138.36,139.48,138.34,139.25,24129.0,133.1343,134.212,133.1151,133.9907,24129.0
2022-06-07 11:00:00,139.3,139.68,138.81,139.01,34507.0,134.0388,134.4045,133.5673,133.7598,34507.0
2022-06-07 11:30:00,139.06,139.2,138.58,138.85,32017.0,133.8079,133.9426,133.346,133.6058,32017.0
2022-06-07 12:00:00,138.82,138.92,138.05,138.13,24534.0,133.5769,133.6732,132.836,132.913,24534.0
2022-06-07 12:30:00,138.03,138.67,138.01,138.54,28797.0,132.8168,133.4326,132.7975,133.3075,28797.0
2022-06-07 13:00:00,138.52,138.98,138.43,138.64,36062.0,133.2883,133.7309,133.2017,133.4037,36062.0
2022-06-07 13:30:00,138.64,138.86,138.59,138.64,21211.0,133.4037,133.6154,133.3556,133.4037,21211.0
2022-06-07 14:00:00,138.65,139.21,138.55,139.14,22092.0,133.4134,133.9522,133.3171,133.8849,22092.0
2022-06-07 14:30:00,139.14,139.42,138.81,139.09,26988.0,133.8849,134.1543,133.5673,133.8367,26988.0
2022-06-07 15:00:00,139.09,139.5,139.08,139.47,35606.0,133.8367,134.2313,133.8271,134.2024,35606.0
2022-06-07 15:30:00,139.45,139.94,139.43,139.7,123008.0,134.1831,134.6546,134.1639,134.4237,123008.0
2022-06-08 09:30:00,138.64,139.67,137.97,139.46,37071.0,133.4037,134.3948,132.759,134.1928,37071.0
2022-06-08 10:00:00,139.46,139.63,138.34,138.81,29068.0,134.1928,134.3563,133.1151,133.5673,29068.0
2022-06-08 10:30:00,138.74,139.07,138.6,138.88,27350.0,133.5,133.8175,133.3652,133.6347,27350.0
2022-06-08 11:00:00,138.92,139.72,138.76,139.53,20898.0,133.6732,134.4429,133.5192,134.2601,20898.0
2022-06-08 11:30:00,139.46,139.6,139.28,139.46,14655.0,134.1928,134.3275,134.0196,134.1928,14655.0
2022-06-08 12:00:00,139.48,139.67,138.75,138.82,11753.0,134.212,134.3948,133.5096,133.5769,11753.0
2022-06-08 12:30:00,138.8,138.82,137.97,138.45,18755.0,133.5577,133.5769,132.759,133.2209,18755.0
2022-06-08 13:00:00,138.44,138.57,138.14,138.41,12930.0,133.2113,133.3364,132.9226,133.1824,12930.0
2022-06-08 13:30:00,138.37,138.5,137.97,138.13,21553.0,133.1439,133.269,132.759,132.913,21553.0
2022-06-08 14:00:00,138.17,138.44,138.01,138.17,16493.0,132.9515,133.2113,132.7975,132.9515,16493.0
2022-06-08 14:30:00,138.21,138.54,138.01,138.49,24361.0,132.99,133.3075,132.7975,133.2594,24361.0
2022-06-08 15:00:00,138.46,138.65,138.16,138.19,38451.0,133.2305,133.4134,132.9419,132.9707,38451.0
2022-06-08 15:30:00,138.23,138.29,137.46,137.87,113992.0,133.0092,133.067,132.2683,132.6628,113992.0
2022-06-09 09:30:00,137.06,137.99,136.42,137.47,45724.0,131.8834,132.7783,131.2676,132.2779,45724.0
2022-06-09 10:00:00,137.5,137.54,135.77,136.17,49439.0,132.3068,132.3453,130.6421,131.027,49439.0
2022-06-09 10:30:00,136.19,136.57,136.02,136.41,33163.0,131.0463,131.4119,130.8827,131.258,33163.0
2022-06-09 11:00:00,136.41,136.95,136.18,136.56,25101.0,131.258,131.7776,131.0366,131.4023,25101.0
2022-06-09 11:30:00,136.63,136.9,136.27,136.3,25095.0,131.4697,131.7295,131.1232,131.1521,25095.0
2022-06-09 12:00:00,136.28,136.81,135.93,136.73,28837.0,131.1329,131.6429,130.7961,131.5659,28837.0
2022-06-09 12:30:00,136.72,137.11,136.65,137.11,19790.0,131.5563,131.9315,131.4889,131.9315,19790.0
2022-06-09 13:00:00,137.01,137.5,136.97,137.05,29816.0,131.8353,132.3068,131.7968,131.8738,29816.0
2022-06-09 13:30:00,137.01,137.13,136.71,137.12,24972.0,131.8353,131.9508,131.5466,131.9411,24972.0
2022-06-09 14:00:00,137.08,137.08,136.69,136.69,20330.0,131.9027,131.9027,131.5274,131.5274,20330.0
2022-06-09 14:30:00,136.67,136.67,135.99,135.99,33889.0,131.5081,131.5081,130.8538,130.8538,33889.0
2022-06-09 15:00:00,135.99,136.0,135.24,135.29,50083.0,130.8538,130.8634,130.1322,130.1803,50083.0
2022-06-09 15:30:00,135.2,135.33,134.08,134.3,203646.0,130.0937,130.2188,129.016,129.2277,203646.0
2022-06-10 09:30:00,131.85,131.85,129.7,129.88,45025.0,126.8702,126.8702,124.8014,124.9746,45025.0
2022-06-10 10:00:00,129.89,129.89,129.07,129.35,46657.0,124.9842,124.9842,124.1952,124.4646,46657.0
2022-06-10 10:30:00,129.31,130.83,129.3,130.21,49351.0,124.4261,125.8887,124.4165,125.2921,49351.0
2022-06-10 11:00:00,130.08,130.81,129.81,130.18,52571.0,125.167,125.8695,124.9072,125.2633,52571.0
2022-06-10 11:30:00,130.1,130.44,129.92,130.44,20654.0,125.1863,125.5134,125.0131,125.5134,20654.0
2022-06-10 12:00:00,130.36,130.91,130.26,130.47,22762.0,125.4365,125.9657,125.3402,125.5423,22762.0
2022-06-10 12:30:00,130.53,130.63,129.99,130.34,14868.0,125.6,125.6963,125.0804,125.4172,14868.0
2022-06-10 13:00:00,130.28,130.7,130.04,130.7,17681.0,125.3595,125.7636,125.1285,125.7636,17681.0
2022-06-10 13:30:00,130.62,130.88,130.35,130.46,17815.0,125.6866,125.9368,125.4268,125.5327,17815.0
2022-06-10 14:00:00,130.36,131.34,130.17,131.02,29388.0,125.4365,126.3794,125.2536,126.0715,29388.0
2022-06-10 14:30:00,131.11,131.86,131.11,131.77,55402.0,126.1581,126.8798,126.1581,126.7932,55402.0
2022-06-10 15:00:00,131.79,132.01,131.25,131.73,32270.0,126.8125,127.0241,126.2928,126.7547,32270.0
2022-06-10 15:30:00,131.56,131.69,130.13,130.13,105272.0,126.5911,126.7162,125.2151,125.2151,105272.0
2022-06-13 09:30:00,127.66,128.64,127.35,127.84,69900.0,122.8384,123.7814,122.5401,123.0116,69900.0
2022-06-13 10:00:00,127.92,128.02,127.31,127.86,47175.0,123.0886,123.1848,122.5017,123.0309,47175.0
2022-06-13 10:30:00,127.93,128.0,127.04,127.21,50206.0,123.0982,123.1656,122.2419,122.4054,50206.0
2022-06-13 11:00:00,127.11,127.49,126.7,127.36,40940.0,122.3092,122.6749,121.9147,122.5498,40940.0
2022-06-13 11:30:00,127.37,128.31,127.35,127.78,34187.0,122.5594,123.4639,122.5401,122.9539,34187.0
2022-06-13 12:00:00,127.81,128.49,127.68,128.42,25227.0,122.9828,123.6371,122.8577,123.5697,25227.0
2022-06-13 12:30:00,128.47,129.22,128.15,128.21,18415.0,123.6178,124.3395,123.3099,123.3677,18415.0
2022-06-13 13:00:00,128.23,128.51,127.85,128.5,22838.0,123.3869,123.6563,123.0213,123.6467,22838.0
2022-06-13 13:30:00,128.49,129.52,128.14,129.29,35811.0,123.6371,124.6282,123.3003,124.4069,35811.0
2022-06-13 14:00:00,129.23,129.23,128.47,129.05,30383.0,124.3491,124.3491,123.6178,124.1759,30383.0
2022-06-13 14:30:00,129.06,129.53,128.48,128.56,35683.0,124.1856,124.6378,123.6275,123.7044,35683.0
2022-06-13 15:00:00,128.52,128.68,127.68,127.73,123118.0,123.666,123.8199,122.8577,122.9058,123118.0
2022-06-13 15:30:00,127.7,128.01,126.92,127.68,307644.0,122.8769,123.1752,122.1264,122.8577,307644.0
2022-06-14 09:30:00,127.55,129.38,127.52,129.19,41299.0,122.7326,124.4935,122.7037,124.3107,41299.0
2022-06-14 10:00:00,129.16,129.28,127.49,127.58,46014.0,124.2818,124.3973,122.6749,122.7615,46014.0
2022-06-14 10:30:00,127.59,127.95,127.19,127.58,55913.0,122.7711,123.1175,122.3862,122.7615,55913.0
2022-06-14 11:00:00,127.53,127.81,125.81,126.34,59369.0,122.7133,122.9828,121.0583,121.5683,59369.0
2022-06-14 11:30:00,126.38,127.14,126.19,126.98,45269.0,121.6068,122.3381,121.424,122.1841,45269.0
2022-06-14 12:00:00,127.0,127.0,126.15,126.67,55594.0,122.2034,122.2034,121.3855,121.8858,55594.0
2022-06-14 12:30:00,126.67,126.92,126.58,126.73,24676.0,121.8858,122.1264,121.7992,121.9436,24676.0
2022-06-14 13:00:00,126.75,127.41,126.45,127.11,22685.0,121.9628,122.5979,121.6741,122.3092,22685.0
2022-06-14 13:30:00,127.09,127.11,126.35,126.51,32327.0,122.29,122.3092,121.5779,121.7319,32327.0
2022-06-14 14:00:00,126.53,127.04,126.45,126.95,25423.0,121.7511,122.2419,121.6741,122.1553,25423.0
2022-06-14 14:30:00,126.91,127.0,126.21,126.23,45532.0,122.1168,122.2034,121.4432,121.4624,45532.0
2022-06-14 15:00:00,126.27,126.39,125.52,126.09,48308.0,121.5009,121.6164,120.7793,121.3277,48308.0
2022-06-14 15:30:00,126.08,127.27,126.08,126.74,171279.0,121.3181,122.4632,121.3181,121.9532,171279.0
2022-06-15 09:30:00,127.79,129.16,127.39,128.92,47088.0,122.9635,124.2818,122.5786,124.0508,47088.0
2022-06-15 10:00:00,128.96,129.34,128.21,128.27,74988.0,124.0893,124.455,123.3677,123.4254,74988.0
2022-06-15 10:30:00,128.34,128.72,128.04,128.48,40506.0,123.4928,123.8584,123.2041,123.6275,40506.0
2022-06-15 11:00:00,128.48,128.56,127.43,127.77,48019.0,123.6275,123.7044,122.6171,122.9443,48019.0
2022-06-15 11:30:00,127.74,127.95,127.47,127.83,46722.0,122.9154,123.1175,122.6556,123.002,46722.0
2022-06-15 12:00:00,127.84,128.03,127.53,127.98,24346.0,123.0116,123.1945,122.7133,123.1464,24346.0
2022-06-15 12:30:00,128.0,128.09,127.44,127.44,32294.0,123.1656,123.2522,122.6267,122.6267,32294.0
2022-06-15 13:00:00,127.37,127.77,127.27,127.49,41110.0,122.5594,122.9443,122.4632,122.6749,41110.0
2022-06-15 13:30:00,127.43,128.42,127.43,128.1,30579.0,122.6171,123.5697,122.6171,123.2618,30579.0
2022-06-15 14:00:00,127.89,128.17,126.83,126.9,18275.0,123.0598,123.3292,122.0398,122.1071,18275.0
2022-06-15 14:30:00,126.96,129.43,126.15,128.04,36473.0,122.1649,124.5416,121.3855,123.2041,36473.0
2022-06-15 15:00:00,128.08,129.25,127.69,129.23,44497.0,123.2426,124.3684,122.8673,124.3491,44497.0
2022-06-15 15:30:00,129.22,129.87,127.61,127.79,137189.0,124.3395,124.965,122.7903,122.9635,137189.0
2022-06-16 09:30:00,125.07,125.35,123.07,123.48,50623.0,120.3463,120.6157,118.4218,118.8163,50623.0
2022-06-16 10:00:00,123.48,123.65,122.81,123.33,47973.0,118.8163,118.9799,118.1716,118.672,47973.0
2022-06-16 10:30:00,123.29,123.42,121.49,121.58,42593.0,118.6335,118.7586,116.9015,116.9881,42593.0
2022-06-16 11:00:00,121.6,123.3,121.6,122.89,34192.0,117.0073,118.6431,117.0073,118.2486,34192.0
2022-06-16 11:30:00,122.92,123.26,122.35,122.8,39309.0,118.2775,118.6046,117.729,118.162,39309.0
2022-06-16 12:00:00,122.9,123.03,122.41,122.91,27011.0,118.2582,118.3833,117.7867,118.2678,27011.0
2022-06-16 12:30:00,122.84,123.05,122.42,122.8,26654.0,118.2005,118.4026,117.7963,118.162,26654.0
2022-06-16 13:00:00,122.84,123.27,122.07,122.66,25542.0,118.2005,118.6142,117.4596,118.0273,25542.0
2022-06-16 13:30:00,122.59,122.76,121.87,122.18,32636.0,117.9599,118.1235,117.2671,117.5654,32636.0
2022-06-16 14:00:00,122.14,122.5,121.41,121.48,34015.0,117.5269,117.8733,116.8245,116.8918,34015.0
2022-06-16 14:30:00,121.45,122.45,121.38,121.61,40216.0,116.863,117.8252,116.7956,117.0169,40216.0
2022-06-16 15:00:00,121.58,122.53,121.58,122.15,71944.0,116.9881,117.9022,116.9881,117.5365,71944.0
2022-06-16 15:30:00,122.09,122.35,121.09,121.97,226175.0,117.4788,117.729,116.5166,117.3633,226175.0
2022-06-17 09:30:00,121.36,123.15,120.91,122.58,290653.0,116.7764,118.4988,116.3434,117.9503,290653.0
2022-06-17 10:00:00,122.55,122.67,121.7,121.83,45907.0,117.9214,118.0369,117.1035,117.2286,45907.0
2022-06-17 10:30:00,121.83,121.93,120.64,121.19,37161.0,117.2286,117.3249,116.0836,116.6128,37161.0
2022-06-17 11:00:00,121.08,122.69,120.75,122.45,38831.0,116.507,118.0561,116.1894,117.8252,38831.0
2022-06-17 11:30:00,122.54,122.91,121.82,121.89,47986.0,117.9118,118.2678,117.219,117.2864,47986.0
2022-06-17 12:00:00,121.78,122.25,121.3,122.13,39591.0,117.1805,117.6328,116.7186,117.5173,39591.0
2022-06-17 12:30:00,122.12,122.56,121.96,122.24,22606.0,117.5077,117.9311,117.3537,117.6231,22606.0
2022-06-17 13:00:00,122.21,123.34,122.15,122.8,29387.0,117.5943,118.6816,117.5365,118.162,29387.0
2022-06-17 13:30:00,122.81,123.1,122.5,122.94,33331.0,118.1716,118.4507,117.8733,118.2967,33331.0
2022-06-17 14:00:00,122.93,123.16,122.77,122.77,28166.0,118.2871,118.5084,118.1331,118.1331,28166.0
2022-06-17 14:30:00,122.53,122.86,122.07,122.26,45319.0,117.9022,118.2197,117.4596,117.6424,45319.0
2022-06-17 15:00:00,122.27,122.49,121.52,122.4,55826.0,117.652,117.8637,116.9303,117.7771,55826.0
2022-06-17 15:30:00,122.33,122.4,120.88,120.97,236990.0,117.7097,117.7771,116.3145,116.4011,236990.0
2022-06-21 09:30:00,122.57,123.25,122.01,123.12,152020.0,117.9407,118.595,117.4018,118.4699,152020.0
2022-06-21 10:00:00,123.21,124.17,123.03,123.81,79793.0,118.5565,119.4803,118.3833,119.1338,79793.0
2022-06-21 10:30:00,123.77,124.02,123.56,123.9,38410.0,119.0954,119.3359,118.8933,119.2204,38410.0
2022-06-21 11:00:00,123.91,123.95,122.8,123.05,29859.0,119.2301,119.2686,118.162,118.4026,29859.0
2022-06-21 11:30:00,123.13,123.5,122.96,122.96,45699.0,118.4795,118.8356,118.316,118.316,45699.0
2022-06-21 12:00:00,122.91,123.4,122.91,123.36,49021.0,118.2678,118.7393,118.2678,118.7008,49021.0
2022-06-21 12:30:00,123.37,123.5,123.0,123.4,32019.0,118.7105,118.8356,118.3544,118.7393,32019.0
2022-06-21 13:00:00,123.42,123.59,122.73,122.73,27915.0,118.7586,118.9222,118.0946,118.0946,27915.0
2022-06-21 13:30:00,122.77,123.16,122.54,122.59,44354.0,118.1331,118.5084,117.9118,117.9599,44354.0
2022-06-21 14:00:00,122.59,123.38,122.41,123.37,68145.0,117.9599,118.7201,117.7867,118.7105,68145.0
2022-06-21 14:30:00,123.46,124.09,123.3,124.06,84579.0,118.7971,119.4033,118.6431,119.3744,84579.0
2022-06-21 15:00:00,124.06,124.48,123.95,124.31,88631.0,119.3744,119.7785,119.2686,119.615,88631.0
2022-06-21 15:30:00,124.33,124.77,124.1,124.17,252501.0,119.6342,120.0576,119.4129,119.4803,252501.0
2022-06-22 09:30:00,122.37,123.9,122.08,123.26,134408.0,117.7482,119.2204,117.4692,118.6046,134408.0
2022-06-22 10:00:00,123.12,124.15,122.41,123.98,81665.0,118.4699,119.461,117.7867,119.2974,81665.0
2022-06-22 10:30:00,123.99,124.56,123.86,124.29,77326.0,119.307,119.8555,119.182,119.5957,77326.0
2022-06-22 11:00:00,124.29,125.35,124.16,125.32,63272.0,119.5957,120.6157,119.4706,120.5868,63272.0
2022-06-22 11:30:00,125.3,125.51,124.84,124.91,46418.0,120.5676,120.7696,120.1249,120.1923,46418.0
2022-06-22 12:00:00,124.94,125.28,124.61,124.9,70506.0,120.2212,120.5483,119.9036,120.1827,70506.0
2022-06-22 12:30:00,124.9,125.05,124.67,125.05,29739.0,120.1827,120.327,119.9614,120.327,29739.0
2022-06-22 13:00:00,125.06,125.4,124.76,125.18,25710.0,120.3366,120.6638,120.048,120.4521,25710.0
2022-06-22 13:30:00,125.22,125.27,124.9,125.18,30989.0,120.4906,120.5387,120.1827,120.4521,30989.0
2022-06-22 14:00:00,125.21,125.69,125.09,125.34,42369.0,120.481,120.9428,120.3655,120.6061,42369.0
2022-06-22 14:30:00,125.36,125.47,124.99,125.22,39315.0,120.6253,120.7312,120.2693,120.4906,39315.0
2022-06-22 15:00:00,125.25,125.71,125.1,125.16,51610.0,120.5195,120.9621,120.3751,120.4329,51610.0
2022-06-22 15:30:00,125.13,125.53,124.89,124.91,248280.0,120.404,120.7889,120.1731,120.1923,248280.0
2022-06-23 09:30:00,124.59,126.02,124.59,125.73,76859.0,119.8844,121.2604,119.8844,120.9813,76859.0
2022-06-23 10:00:00,125.86,125.87,124.63,124.9,97732.0,121.1064,121.116,119.9229,120.1827,97732.0
2022-06-23 10:30:00,124.96,125.22,124.63,124.93,50909.0,120.2404,120.4906,119.9229,120.2115,50909.0
2022-06-23 11:00:00,124.89,125.03,124.61,124.88,39687.0,120.1731,120.3078,119.9036,120.1634,39687.0
2022-06-23 11:30:00,124.9,125.1,124.44,124.67,42898.0,120.1827,120.3751,119.7401,119.9614,42898.0
2022-06-23 12:00:00,124.54,124.88,124.1,124.59,43832.0,119.8363,120.1634,119.4129,119.8844,43832.0
2022-06-23 12:30:00,124.58,124.61,124.01,124.34,45439.0,119.8748,119.9036,119.3263,119.6438,45439.0
2022-06-23 13:00:00,124.34,124.91,124.2,124.7,43028.0,119.6438,120.1923,119.5091,119.9902,43028.0
2022-06-23 13:30:00,124.72,125.59,124.71,125.57,37728.0,120.0095,120.8466,119.9999,120.8274,37728.0
2022-06-23 14:00:00,125.58,126.11,125.5,126.1,58053.0,120.837,121.347,120.76,121.3374,58053.0
2022-06-23 14:30:00,126.09,126.71,126.09,126.67,48712.0,121.3277,121.9243,121.3277,121.8858,48712.0
2022-06-23 15:00:00,126.67,127.12,126.57,126.92,91864.0,121.8858,122.3188,121.7896,122.1264,91864.0
2022-06-23 15:30:00,126.92,127.62,126.92,127.44,269807.0,122.1264,122.7999,122.1264,122.6267,269807.0
2022-06-24 09:30:00,128.62,129.63,127.78,129.63,57548.0,123.7622,124.734,122.9539,124.734,57548.0
2022-06-24 10:00:00,129.76,130.61,129.66,130.45,56773.0,124.8591,125.677,124.7629,125.5231,56773.0
2022-06-24 10:30:00,130.5,130.84,129.93,130.25,82790.0,125.5712,125.8983,125.0227,125.3306,82790.0
2022-06-24 11:00:00,130.29,130.51,129.66,130.22,39046.0,125.3691,125.5808,124.7629,125.3017,39046.0
2022-06-24 11:30:00,130.25,130.65,130.1,130.4,33202.0,125.3306,125.7155,125.1863,125.475,33202.0
2022-06-24 12:00:00,130.32,130.92,130.27,130.92,64899.0,125.398,125.9753,125.3499,125.9753,64899.0
2022-06-24 12:30:00,130.91,131.33,130.91,131.03,29579.0,125.9657,126.3698,125.9657,126.0812,29579.0
2022-06-24 13:00:00,131.0,131.28,130.76,130.85,40949.0,126.0523,126.3217,125.8214,125.908,40949.0
2022-06-24 13:30:00,130.78,131.32,130.76,131.08,30036.0,125.8406,126.3602,125.8214,126.1293,30036.0
2022-06-24 14:00:00,131.08,131.15,130.62,130.77,34975.0,126.1293,126.1966,125.6866,125.831,34975.0
2022-06-24 14:30:00,130.8,131.27,130.8,131.26,41829.0,125.8598,126.3121,125.8598,126.3025,41829.0
2022-06-24 15:00:00,131.27,131.33,131.07,131.12,58051.0,126.3121,126.3698,126.1196,126.1678,58051.0
2022-06-24 15:30:00,131.15,131.65,131.09,131.5,291345.0,126.1966,126.6777,126.1389,126.5334,291345.0
2022-06-27 09:30:00,131.94,132.19,129.74,129.86,34353.0,126.9568,127.1973,124.8399,124.9553,34353.0
2022-06-27 10:00:00,130.02,130.93,130.02,130.35,38611.0,125.1093,125.9849,125.1093,125.4268,38611.0
2022-06-27 10:30:00,130.26,131.12,130.07,130.44,42663.0,125.3402,126.1678,125.1574,125.5134,42663.0
2022-06-27 11:00:00,130.5,131.94,130.5,131.9,40562.0,125.5712,126.9568,125.5712,126.9183,40562.0
2022-06-27 11:30:00,131.86,132.11,131.67,131.97,35048.0,126.8798,127.1204,126.697,126.9857,35048.0
2022-06-27 12:00:00,131.97,132.05,131.11,131.21,45585.0,126.9857,127.0626,126.1581,126.2544,45585.0
2022-06-27 12:30:00,131.25,131.58,131.1,131.55,15078.0,126.2928,126.6104,126.1485,126.5815,15078.0
2022-06-27 13:00:00,131.5,131.65,131.24,131.56,21015.0,126.5334,126.6777,126.2832,126.5911,21015.0
2022-06-27 13:30:00,131.52,131.74,131.26,131.72,37866.0,126.5527,126.7643,126.3025,126.7451,37866.0
2022-06-27 14:00:00,131.68,131.95,131.53,131.64,36749.0,126.7066,126.9664,126.5623,126.6681,36749.0
2022-06-27 14:30:00,131.69,132.05,131.63,131.78,35880.0,126.7162,127.0626,126.6585,126.8028,35880.0
2022-06-27 15:00:00,131.71,131.9,131.14,131.63,62204.0,126.7355,126.9183,126.187,126.6585,62204.0
2022-06-27 15:30:00,131.61,131.76,131.09,131.56,134153.0,126.6393,126.7836,126.1389,126.5911,134153.0
2022-06-28 09:30:00,131.69,132.69,131.52,132.09,55868.0,126.7162,127.6785,126.5527,127.1011,55868.0
2022-06-28 10:00:00,132.16,132.37,131.08,131.58,34119.0,127.1685,127.3705,126.1293,126.6104,34119.0
2022-06-28 10:30:00,131.53,132.03,131.33,131.91,33144.0,126.5623,127.0434,126.3698,126.9279,33144.0
2022-06-28 11:00:00,131.91,132.35,131.27,131.48,36305.0,126.9279,127.3513,126.3121,126.5142,36305.0
2022-06-28 11:30:00,131.43,131.49,130.86,131.02,34958.0,126.466,126.5238,125.9176,126.0715,34958.0
2022-06-28 12:00:00,130.95,131.49,130.75,131.46,22572.0,126.0042,126.5238,125.8117,126.4949,22572.0
2022-06-28 12:30:00,131.42,131.42,131.01,131.12,22652.0,126.4564,126.4564,126.0619,126.1678,22652.0
2022-06-28 13:00:00,131.06,131.11,130.39,130.78,18446.0,126.11,126.1581,125.4653,125.8406,18446.0
2022-06-28 13:30:00,130.89,130.93,130.26,130.28,19344.0,125.9464,125.9849,125.3402,125.3595,19344.0
2022-06-28 14:00:00,130.27,130.47,129.6,129.75,21420.0,125.3499,125.5423,124.7052,124.8495,21420.0
2022-06-28 14:30:00,129.73,129.8,129.38,129.53,23909.0,124.8303,124.8976,124.4935,124.6378,23909.0
2022-06-28 15:00:00,129.58,129.63,129.15,129.53,30879.0,124.6859,124.734,124.2722,124.6378,30879.0
2022-06-28 15:30:00,129.53,129.6,128.76,128.94,161808.0,124.6378,124.7052,123.8969,124.0701,161808.0
2022-06-29 09:30:00,128.69,129.55,126.57,127.4,50999.0,123.8295,124.6571,121.7896,122.5883,50999.0
2022-06-29 10:00:00,127.29,129.34,127.27,128.98,92136.0,122.4824,124.455,122.4632,124.1086,92136.0
2022-06-29 10:30:00,128.94,129.32,128.31,128.75,23269.0,124.0701,124.4357,123.4639,123.8873,23269.0
2022-06-29 11:00:00,128.75,128.9,128.36,128.71,17457.0,123.8873,124.0316,123.512,123.8488,17457.0
2022-06-29 11:30:00,128.69,129.46,128.64,129.39,23612.0,123.8295,124.5705,123.7814,124.5031,23612.0
2022-06-29 12:00:00,129.35,129.44,128.89,128.9,23692.0,124.4646,124.5512,124.022,124.0316,23692.0
2022-06-29 12:30:00,128.89,129.14,128.63,128.99,43217.0,124.022,124.2625,123.7718,124.1182,43217.0
2022-06-29 13:00:00,129.02,129.16,128.57,129.12,23555.0,124.1471,124.2818,123.7141,124.2433,23555.0
2022-06-29 13:30:00,129.09,129.8,128.97,129.8,29731.0,124.2144,124.8976,124.099,124.8976,29731.0
2022-06-29 14:00:00,129.78,130.36,129.76,130.36,39711.0,124.8784,125.4365,124.8591,125.4365,39711.0
2022-06-29 14:30:00,130.4,130.43,129.67,129.67,43938.0,125.475,125.5038,124.7725,124.7725,43938.0
2022-06-29 15:00:00,129.66,130.12,129.4,130.08,33973.0,124.7629,125.2055,124.5127,125.167,33973.0
2022-06-29 15:30:00,130.06,130.25,129.39,129.98,164640.0,125.1478,125.3306,124.5031,125.0708,164640.0
2022-06-30 09:30:00,128.75,129.36,127.94,128.39,57246.0,123.8873,124.4742,123.1079,123.5409,57246.0
2022-06-30 10:00:00,128.37,129.2,128.06,128.92,35114.0,123.5216,124.3203,123.2233,124.0508,35114.0
2022-06-30 10:30:00,128.9,130.25,128.89,130.12,104314.0,124.0316,125.3306,124.022,125.2055,104314.0
2022-06-30 11:00:00,130.06,130.99,129.93,130.86,43242.0,125.1478,126.0427,125.0227,125.9176,43242.0
2022-06-30 11:30:00,130.94,131.0,130.43,130.84,60203.0,125.9946,126.0523,125.5038,125.8983,60203.0
2022-06-30 12:00:00,130.86,131.54,130.42,131.48,24903.0,125.9176,126.5719,125.4942,126.5142,24903.0
2022-06-30 12:30:00,131.48,131.59,131.05,131.23,35362.0,126.5142,126.62,126.1004,126.2736,35362.0
2022-06-30 13:00:00,131.27,131.37,130.31,130.6,18673.0,126.3121,126.4083,125.3884,125.6674,18673.0
2022-06-30 13:30:00,130.61,130.93,130.24,130.65,21747.0,125.677,125.9849,125.321,125.7155,21747.0
2022-06-30 14:00:00,130.66,130.96,130.17,130.49,31521.0,125.7251,126.0138,125.2536,125.5616,31521.0
2022-06-30 14:30:00,130.51,130.57,129.69,129.82,28803.0,125.5808,125.6385,124.7918,124.9169,28803.0
2022-06-30 15:00:00,129.78,129.95,129.27,129.95,54377.0,124.8784,125.0419,124.3876,125.0419,54377.0
2022-06-30 15:30:00,129.91,130.22,129.22,130.0,225004.0,125.0035,125.3017,124.3395,125.0901,225004.0
2022-07-01 09:30:00,130.27,132.12,129.61,131.31,62874.0,125.3499,127.13,124.7148,126.3506,62874.0
2022-07-01 10:00:00,131.29,131.79,129.96,130.46,31788.0,126.3313,126.8125,125.0516,125.5327,31788.0
2022-07-01 10:30:00,130.44,130.93,129.89,130.55,52100.0,125.5134,125.9849,124.9842,125.6193,52100.0
2022-07-01 11:00:00,130.46,131.02,130.22,130.99,34019.0,125.5327,126.0715,125.3017,126.0427,34019.0
2022-07-01 11:30:00,130.99,131.54,130.54,130.54,31443.0,126.0427,126.5719,125.6097,125.6097,31443.0
2022-07-01 12:00:00,130.58,131.04,130.28,130.83,42189.0,125.6482,126.0908,125.3595,125.8887,42189.0
2022-07-01 12:30:00,130.84,130.97,130.42,130.45,24546.0,125.8983,126.0234,125.4942,125.5231,24546.0
2022-07-01 13:00:00,130.48,130.93,130.48,130.92,26816.0,125.5519,125.9849,125.5519,125.9753,26816.0
2022-07-01 13:30:00,130.93,131.1,130.55,130.89,29747.0,125.9849,126.1485,125.6193,125.9464,29747.0
2022-07-01 14:00:00,130.86,131.08,130.2,130.61,33790.0,125.9176,126.1293,125.2825,125.677,33790.0
2022-07-01 14:30:00,130.67,131.0,130.51,130.56,76908.0,125.7348,126.0523,125.5808,125.6289,76908.0
2022-07-01 15:00:00,130.61,131.33,130.38,131.23,90224.0,125.677,126.3698,125.4557,126.2736,90224.0
2022-07-01 15:30:00,131.25,131.78,130.94,131.37,179769.0,126.2928,126.8028,125.9946,126.4083,179769.0
2022-07-05 09:30:00,129.16,129.89,128.79,128.91,49970.0,124.2818,124.9842,123.9258,124.0412,49970.0
2022-07-05 10:00:00,128.93,129.05,128.24,128.86,32848.0,124.0605,124.1759,123.3965,123.9931,32848.0
2022-07-05 10:30:00,128.88,129.47,128.65,129.42,39730.0,124.0124,124.5801,123.791,124.532,39730.0
2022-07-05 11:00:00,129.41,129.61,129.1,129.58,32205.0,124.5223,124.7148,124.2241,124.6859,32205.0
2022-07-05 11:30:00,129.54,129.74,129.21,129.26,24790.0,124.6474,124.8399,124.3299,124.378,24790.0
2022-07-05 12:00:00,129.24,129.84,129.01,129.84,23722.0,124.3588,124.9361,124.1375,124.9361,23722.0
2022-07-05 12:30:00,129.95,130.11,129.27,129.41,27310.0,125.0419,125.1959,124.3876,124.5223,27310.0
2022-07-05 13:00:00,129.4,130.45,129.4,130.38,38017.0,124.5127,125.5231,124.5127,125.4557,38017.0
2022-07-05 13:30:00,130.39,131.15,130.33,131.14,71049.0,125.4653,126.1966,125.4076,126.187,71049.0
2022-07-05 14:00:00,131.17,131.59,130.84,131.08,72115.0,126.2159,126.62,125.8983,126.1293,72115.0
2022-07-05 14:30:00,131.18,131.65,131.1,131.51,42071.0,126.2255,126.6777,126.1485,126.543,42071.0
2022-07-05 15:00:00,131.5,131.73,131.2,131.52,63172.0,126.5334,126.7547,126.2447,126.5527,63172.0
2022-07-05 15:30:00,131.49,131.84,131.25,131.76,170803.0,126.5238,126.8606,126.2928,126.7836,170803.0
2022-07-06 09:30:00,132.62,132.62,130.21,130.46,110851.0,127.6111,127.6111,125.2921,125.5327,110851.0
2022-07-06 10:00:00,130.3,131.05,130.13,130.78,102515.0,125.3787,126.1004,125.2151,125.8406,102515.0
2022-07-06 10:30:00,130.87,131.01,130.44,130.88,66967.0,125.9272,126.0619,125.5134,125.9368,66967.0
2022-07-06 11:00:00,130.91,130.92,130.44,130.59,49117.0,125.9657,125.9753,125.5134,125.6578,49117.0
2022-07-06 11:30:00,130.56,130.95,130.12,130.93,51540.0,125.6289,126.0042,125.2055,125.9849,51540.0
2022-07-06 12:00:00,130.9,130.94,130.39,130.78,42875.0,125.9561,125.9946,125.4653,125.8406,42875.0
2022-07-06 12:30:00,130.78,130.9,130.49,130.7,53104.0,125.8406,125.9561,125.5616,125.7636,53104.0
2022-07-06 13:00:00,130.72,130.98,130.63,130.67,47258.0,125.7829,126.033,125.6963,125.7348,47258.0
2022-07-06 13:30:00,130.62,131.15,130.55,131.07,81691.0,125.6866,126.1966,125.6193,126.1196,81691.0
2022-07-06 14:00:00,131.03,131.46,130.74,131.43,82565.0,126.0812,126.4949,125.8021,126.466,82565.0
2022-07-06 14:30:00,131.44,132.1,131.34,131.52,90270.0,126.4757,127.1107,126.3794,126.5527,90270.0
2022-07-06 15:00:00,131.53,132.06,131.28,132.03,100026.0,126.5623,127.0723,126.3217,127.0434,100026.0
2022-07-06 15:30:00,132.02,132.44,131.28,131.35,240846.0,127.0338,127.4379,126.3217,126.3891,240846.0
2022-07-07 09:30:00,131.4,132.02,129.38,130.9,87437.0,126.4372,127.0338,124.4935,125.9561,87437.0
2022-07-07 10:00:00,130.87,130.99,129.53,130.47,78753.0,125.9272,126.0427,124.6378,125.5423,78753.0
2022-07-07 10:30:00,130.42,130.58,129.99,130.57,76048.0,125.4942,125.6482,125.0804,125.6385,76048.0
2022-07-07 11:00:00,130.52,130.71,130.1,130.1,92782.0,125.5904,125.7732,125.1863,125.1863,92782.0
2022-07-07 11:30:00,130.12,130.21,129.92,130.08,21436.0,125.2055,125.2921,125.0131,125.167,21436.0
2022-07-07 12:00:00,130.08,130.11,129.55,129.78,62058.0,125.167,125.1959,124.6571,124.8784,62058.0
2022-07-07 12:30:00,129.81,130.49,129.69,130.09,41756.0,124.9072,125.5616,124.7918,125.1767,41756.0
2022-07-07 13:00:00,130.09,130.19,129.76,129.78,34283.0,125.1767,125.2729,124.8591,124.8784,34283.0
2022-07-07 13:30:00,129.79,130.09,129.76,130.06,31144.0,124.888,125.1767,124.8591,125.1478,31144.0
2022-07-07 14:00:00,130.04,130.71,130.03,130.67,100035.0,125.1285,125.7732,125.1189,125.7348,100035.0
2022-07-07 14:30:00,130.63,130.84,130.23,130.55,75010.0,125.6963,125.8983,125.3114,125.6193,75010.0
2022-07-07 15:00:00,130.55,130.94,130.38,130.64,117945.0,125.6193,125.9946,125.4557,125.7059,117945.0
2022-07-07 15:30:00,130.63,130.98,130.36,130.77,217703.0,125.6963,126.033,125.4365,125.831,217703.0
2022-07-08 09:30:00,131.46,132.22,129.91,130.25,105680.0,126.4949,127.2262,125.0035,125.3306,105680.0
2022-07-08 10:00:00,130.24,132.04,130.13,131.85,52818.0,125.321,127.053,125.2151,126.8702,52818.0
2022-07-08 10:30:00,131.92,132.1,131.45,131.59,97675.0,126.9375,127.1107,126.4853,126.62,97675.0
2022-07-08 11:00:00,131.74,132.43,131.65,132.08,88525.0,126.7643,127.4283,126.6777,127.0915,88525.0
2022-07-08 11:30:00,132.03,132.37,131.5,131.81,42851.0,127.0434,127.3705,126.5334,126.8317,42851.0
2022-07-08 12:00:00,131.81,131.82,130.88,130.91,33768.0,126.8317,126.8413,125.9368,125.9657,33768.0
2022-07-08 12:30:00,130.96,131.07,130.64,131.01,39623.0,126.0138,126.1196,125.7059,126.0619,39623.0
2022-07-08 13:00:00,131.01,131.51,130.86,131.45,44811.0,126.0619,126.543,125.9176,126.4853,44811.0
2022-07-08 13:30:00,131.46,131.6,131.02,131.02,82804.0,126.4949,126.6296,126.0715,126.0715,82804.0
2022-07-08 14:00:00,131.06,131.12,130.91,131.11,56261.0,126.11,126.1678,125.9657,126.1581,56261.0
2022-07-08 14:30:00,131.09,131.32,131.02,131.3,68039.0,126.1389,126.3602,126.0715,126.341,68039.0
2022-07-08 15:00:00,131.34,131.67,131.25,131.58,59414.0,126.3794,126.697,126.2928,126.6104,59414.0
2022-07-08 15:30:00,131.59,131.62,130.92,130.99,169665.0,126.62,126.6489,125.9753,126.0427,169665.0
2022-07-11 09:30:00,130.36,131.16,130.01,130.86,59390.0,125.4365,126.2062,125.0997,125.9176,59390.0
2022-07-11 10:00:00,130.85,131.24,130.33,131.0,41024.0,125.908,126.2832,125.4076,126.0523,41024.0
2022-07-11 10:30:00,130.96,131.23,130.47,130.67,97700.0,126.0138,126.2736,125.5423,125.7348,97700.0
2022-07-11 11:00:00,130.67,131.17,130.53,130.72,76045.0,125.7348,126.2159,125.6,125.7829,76045.0
2022-07-11 11:30:00,130.69,130.9,130.49,130.63,25816.0,125.754,125.9561,125.5616,125.6963,25816.0
2022-07-11 12:00:00,130.61,130.86,130.54,130.74,18546.0,125.677,125.9176,125.6097,125.8021,18546.0
2022-07-11 12:30:00,130.76,131.01,130.6,130.8,21281.0,125.8214,126.0619,125.6674,125.8598,21281.0
2022-07-11 13:00:00,130.82,131.17,130.81,130.95,86725.0,125.8791,126.2159,125.8695,126.0042,86725.0
2022-07-11 13:30:00,130.93,131.27,130.85,131.09,78748.0,125.9849,126.3121,125.908,126.1389,78748.0
2022-07-11 14:00:00,131.09,131.17,130.74,130.8,21205.0,126.1389,126.2159,125.8021,125.8598,21205.0
2022-07-11 14:30:00,130.81,130.83,130.43,130.44,24434.0,125.8695,125.8887,125.5038,125.5134,24434.0
2022-07-11 15:00:00,130.49,130.5,130.09,130.28,31473.0,125.5616,125.5712,125.1767,125.3595,31473.0
2022-07-11 15:30:00,130.27,130.64,130.15,130.64,156712.0,125.3499,125.7059,125.2344,125.7059,156712.0
2022-07-12 09:30:00,130.5,132.21,130.46,131.61,42789.0,125.5712,127.2166,125.5327,126.6393,42789.0
2022-07-12 10:00:00,131.7,131.85,130.93,131.14,36629.0,126.7259,126.8702,125.9849,126.187,36629.0
2022-07-12 10:30:00,131.1,131.97,131.1,131.91,45516.0,126.1485,126.9857,126.1485,126.9279,45516.0
2022-07-12 11:00:00,131.9,131.96,131.61,131.83,52472.0,126.9183,126.976,126.6393,126.8509,52472.0
2022-07-12 11:30:00,131.83,132.01,131.26,131.43,96420.0,126.8509,127.0241,126.3025,126.466,96420.0
2022-07-12 12:00:00,131.48,132.1,131.37,132.01,66003.0,126.5142,127.1107,126.4083,127.0241,66003.0
2022-07-12 12:30:00,132.03,132.12,131.82,132.0,48210.0,127.0434,127.13,126.8413,127.0145,48210.0
2022-07-12 13:00:00,132.0,132.02,131.74,131.83,90130.0,127.0145,127.0338,126.7643,126.8509,90130.0
2022-07-12 13:30:00,131.87,132.17,131.84,132.02,40913.0,126.8894,127.1781,126.8606,127.0338,40913.0
2022-07-12 14:00:00,132.04,132.13,131.44,131.6,79204.0,127.053,127.1396,126.4757,126.6296,79204.0
2022-07-12 14:30:00,131.63,131.64,131.0,131.02,23151.0,126.6585,126.6681,126.0523,126.0715,23151.0
2022-07-12 15:00:00,130.98,131.0,129.94,130.05,44717.0,126.033,126.0523,125.0323,125.1382,44717.0
2022-07-12 15:30:00,130.01,130.19,129.52,129.98,169549.0,125.0997,125.2729,124.6282,125.0708,169549.0
2022-07-13 09:30:00,127.36,127.96,126.67,127.0,88381.0,122.5498,123.1271,121.8858,122.2034,88381.0
2022-07-13 10:00:00,126.91,127.19,126.24,127.18,53193.0,122.1168,122.3862,121.4721,122.3766,53193.0
2022-07-13 10:30:00,127.08,129.18,126.97,128.89,59334.0,122.2803,124.301,122.1745,124.022,59334.0
2022-07-13 11:00:00,128.9,129.29,128.02,128.05,86672.0,124.0316,124.4069,123.1848,123.2137,86672.0
2022-07-13 11:30:00,128.11,128.37,127.74,127.81,44405.0,123.2714,123.5216,122.9154,122.9828,44405.0
2022-07-13 12:00:00,127.84,128.0,127.7,127.98,61712.0,123.0116,123.1656,122.8769,123.1464,61712.0
2022-07-13 12:30:00,127.97,128.43,127.88,128.15,83492.0,123.1367,123.5794,123.0501,123.3099,83492.0
2022-07-13 13:00:00,128.21,128.8,128.05,128.27,48705.0,123.3677,123.9354,123.2137,123.4254,48705.0
2022-07-13 13:30:00,128.24,128.24,127.89,128.14,54388.0,123.3965,123.3965,123.0598,123.3003,54388.0
2022-07-13 14:00:00,128.11,128.11,127.4,127.94,33705.0,123.2714,123.2714,122.5883,123.1079,33705.0
2022-07-13 14:30:00,128.03,128.3,127.66,128.09,83876.0,123.1945,123.4543,122.8384,123.2522,83876.0
2022-07-13 15:00:00,128.09,128.3,127.97,128.04,61400.0,123.2522,123.4543,123.1367,123.2041,61400.0
2022-07-13 15:30:00,128.07,128.1,127.55,127.61,226173.0,123.233,123.2618,122.7326,122.7903,226173.0
2022-07-14 09:30:00,125.37,126.85,125.26,126.53,70300.0,120.6349,122.059,120.5291,121.7511,70300.0
2022-07-14 10:00:00,126.49,126.65,125.53,126.35,90396.0,121.7126,121.8666,120.7889,121.5779,90396.0
2022-07-14 10:30:00,126.37,127.16,126.32,127.0,167968.0,121.5972,122.3573,121.549,122.2034,167968.0
2022-07-14 11:00:00,127.05,128.01,127.05,127.58,101132.0,122.2515,123.1752,122.2515,122.7615,101132.0
2022-07-14 11:30:00,127.58,127.94,127.16,127.67,66541.0,122.7615,123.1079,122.3573,122.8481,66541.0
2022-07-14 12:00:00,127.78,127.78,126.21,126.21,110992.0,122.9539,122.9539,121.4432,121.4432,110992.0
2022-07-14 12:30:00,126.18,126.44,125.88,126.28,45309.0,121.4143,121.6645,121.1257,121.5106,45309.0
2022-07-14 13:00:00,126.31,126.53,125.96,126.52,43934.0,121.5394,121.7511,121.2026,121.7415,43934.0
2022-07-14 13:30:00,126.44,126.76,126.06,126.47,41633.0,121.6645,121.9724,121.2989,121.6934,41633.0
2022-07-14 14:00:00,126.48,127.56,126.46,127.55,111624.0,121.703,122.7422,121.6838,122.7326,111624.0
2022-07-14 14:30:00,127.59,127.75,127.11,127.29,55237.0,122.7711,122.925,122.3092,122.4824,55237.0
2022-07-14 15:00:00,127.3,127.43,127.06,127.33,66104.0,122.492,122.6171,122.2611,122.5209,66104.0
2022-07-14 15:30:00,127.36,127.54,127.07,127.35,269437.0,122.5498,122.723,122.2707,122.5401,269437.0
2022-07-15 09:30:00,129.63,130.12,127.96,128.07,94711.0,124.734,125.2055,123.1271,123.233,94711.0
2022-07-15 10:00:00,128.07,130.33,128.04,130.2,99199.0,123.233,125.4076,123.2041,125.2825,99199.0
2022-07-15 10:30:00,130.19,130.34,129.68,129.81,78098.0,125.2729,125.4172,124.7821,124.9072,78098.0
2022-07-15 11:00:00,129.78,130.48,129.75,130.46,70664.0,124.8784,125.5519,124.8495,125.5327,70664.0
2022-07-15 11:30:00,130.48,131.08,130.46,130.99,79306.0,125.5519,126.1293,125.5327,126.0427,79306.0
2022-07-15 12:00:00,130.97,131.01,130.17,130.21,53401.0,126.0234,126.0619,125.2536,125.2921,53401.0
2022-07-15 12:30:00,130.22,130.23,129.97,130.19,42560.0,125.3017,125.3114,125.0612,125.2729,42560.0
2022-07-15 13:00:00,130.19,130.32,129.92,130.3,44822.0,125.2729,125.398,125.0131,125.3787,44822.0
2022-07-15 13:30:00,130.29,130.37,129.79,129.88,40016.0,125.3691,125.4461,124.888,124.9746,40016.0
2022-07-15 14:00:00,129.89,129.9,129.6,129.77,30424.0,124.9842,124.9938,124.7052,124.8687,30424.0
2022-07-15 14:30:00,129.81,129.95,129.64,129.72,42543.0,124.9072,125.0419,124.7437,124.8206,42543.0
2022-07-15 15:00:00,129.72,129.92,129.49,129.67,84681.0,124.8206,125.0131,124.5993,124.7725,84681.0
2022-07-15 15:30:00,129.68,129.82,129.03,129.55,401515.0,124.7821,124.9169,124.1567,124.6571,401515.0
2022-07-18 09:30:00,129.53,129.9,128.65,128.99,74332.0,124.6378,124.9938,123.791,124.1182,74332.0
2022-07-18 10:00:00,128.98,128.99,127.39,127.83,47754.0,124.1086,124.1182,122.5786,123.002,47754.0
2022-07-18 10:30:00,127.82,128.4,127.76,128.33,31510.0,122.9924,123.5505,122.9347,123.4831,31510.0
2022-07-18 11:00:00,128.33,128.33,127.9,127.98,81800.0,123.4831,123.4831,123.0694,123.1464,81800.0
2022-07-18 11:30:00,127.96,128.25,127.76,128.07,49806.0,123.1271,123.4062,122.9347,123.233,49806.0
2022-07-18 12:00:00,128.09,128.11,127.66,127.88,28841.0,123.2522,123.2714,122.8384,123.0501,28841.0
2022-07-18 12:30:00,127.89,128.2,127.55,127.56,22099.0,123.0598,123.358,122.7326,122.7422,22099.0
2022-07-18 13:00:00,127.57,127.81,127.54,127.8,13663.0,122.7518,122.9828,122.723,122.9732,13663.0
2022-07-18 13:30:00,127.81,127.81,127.3,127.3,35333.0,122.9828,122.9828,122.492,122.492,35333.0
2022-07-18 14:00:00,127.29,127.42,126.97,126.98,32693.0,122.4824,122.6075,122.1745,122.1841,32693.0
2022-07-18 14:30:00,126.97,127.29,126.65,126.77,23732.0,122.1745,122.4824,121.8666,121.9821,23732.0
2022-07-18 15:00:00,126.76,127.22,126.76,126.81,32947.0,121.9724,122.4151,121.9724,122.0205,32947.0
2022-07-18 15:30:00,126.76,126.76,125.78,126.42,164663.0,121.9724,121.9724,121.0294,121.6453,164663.0
2022-07-19 09:30:00,128.1,129.8,127.57,129.7,49038.0,123.2618,124.8976,122.7518,124.8014,49038.0
2022-07-19 10:00:00,129.78,131.11,129.78,131.11,37551.0,124.8784,126.1581,124.8784,126.1581,37551.0
2022-07-19 10:30:00,131.17,131.21,130.6,130.99,56720.0,126.2159,126.2544,125.6674,126.0427,56720.0
2022-07-19 11:00:00,131.01,131.05,130.57,130.97,67924.0,126.0619,126.1004,125.6385,126.0234,67924.0
2022-07-19 11:30:00,130.95,131.17,130.75,131.0,14534.0,126.0042,126.2159,125.8117,126.0523,14534.0
2022-07-19 12:00:00,131.02,131.16,130.69,131.16,21777.0,126.0715,126.2062,125.754,126.2062,21777.0
2022-07-19 12:30:00,131.13,131.46,131.06,131.33,17786.0,126.1774,126.4949,126.11,126.3698,17786.0
2022-07-19 13:00:00,131.34,131.41,130.98,131.33,55188.0,126.3794,126.4468,126.033,126.3698,55188.0
2022-07-19 13:30:00,131.35,131.94,131.28,131.93,41996.0,126.3891,126.9568,126.3217,126.9472,41996.0
2022-07-19 14:00:00,131.93,132.62,131.93,132.3,25367.0,126.9472,127.6111,126.9472,127.3032,25367.0
2022-07-19 14:30:00,132.28,132.53,132.23,132.51,30534.0,127.2839,127.5245,127.2358,127.5053,30534.0
2022-07-19 15:00:00,132.56,132.66,132.36,132.47,24379.0,127.5534,127.6496,127.3609,127.4668,24379.0
2022-07-19 15:30:00,132.49,132.9,132.36,132.62,130766.0,127.486,127.8805,127.3609,127.6111,130766.0
2022-07-20 09:30:00,132.76,132.97,132.0,132.13,46834.0,127.7458,127.9479,127.0145,127.1396,46834.0
2022-07-20 10:00:00,132.13,133.43,131.93,133.27,46428.0,127.1396,128.3905,126.9472,128.2366,46428.0
2022-07-20 10:30:00,133.15,133.94,133.15,133.94,35958.0,128.1211,128.8813,128.1211,128.8813,35958.0
2022-07-20 11:00:00,133.94,134.18,133.79,134.0,52158.0,128.8813,129.1122,128.7369,128.939,52158.0
2022-07-20 11:30:00,133.99,134.09,133.5,133.71,38817.0,128.9294,129.0256,128.4579,128.6599,38817.0
2022-07-20 12:00:00,133.65,133.82,133.06,133.1,59236.0,128.6022,128.7658,128.0345,128.073,59236.0
2022-07-20 12:30:00,133.13,133.13,132.37,132.84,31248.0,128.1018,128.1018,127.3705,127.8228,31248.0
2022-07-20 13:00:00,132.74,132.81,132.05,132.47,25844.0,127.7266,127.7939,127.0626,127.4668,25844.0
2022-07-20 13:30:00,132.49,132.74,131.77,132.05,83306.0,127.486,127.7266,126.7932,127.0626,83306.0
2022-07-20 14:00:00,132.06,132.88,132.05,132.81,66349.0,127.0723,127.8613,127.0626,127.7939,66349.0
2022-07-20 14:30:00,132.81,132.98,132.62,132.9,39134.0,127.7939,127.9575,127.6111,127.8805,39134.0
2022-07-20 15:00:00,132.9,133.63,132.9,133.29,62983.0,127.8805,128.583,127.8805,128.2558,62983.0
2022-07-20 15:30:00,133.26,133.26,132.87,133.11,151981.0,128.2269,128.2269,127.8517,128.0826,151981.0
2022-07-21 09:30:00,133.55,135.52,133.3,135.13,67119.0,128.506,130.4016,128.2654,130.0263,67119.0
2022-07-21 10:00:00,135.03,135.14,134.19,134.67,56246.0,129.9301,130.0359,129.1218,129.5837,56246.0
2022-07-21 10:30:00,134.69,135.86,134.55,135.79,87530.0,129.6029,130.7287,129.4682,130.6614,87530.0
2022-07-21 11:00:00,135.81,136.65,135.77,136.56,108773.0,130.6806,131.4889,130.6421,131.4023,108773.0
2022-07-21 11:30:00,136.63,137.01,136.42,136.53,49610.0,131.4697,131.8353,131.2676,131.3734,49610.0
2022-07-21 12:00:00,136.49,137.22,136.49,137.22,39540.0,131.3349,132.0374,131.3349,132.0374,39540.0
2022-07-21 12:30:00,137.22,137.44,137.09,137.2,34981.0,132.0374,132.2491,131.9123,132.0181,34981.0
2022-07-21 13:00:00,137.23,137.35,136.78,137.26,44298.0,132.047,132.1625,131.614,132.0759,44298.0
2022-07-21 13:30:00,137.26,137.51,136.94,137.28,47918.0,132.0759,132.3164,131.7679,132.0951,47918.0
2022-07-21 14:00:00,137.32,137.7,137.21,137.53,37114.0,132.1336,132.4992,132.0277,132.3357,37114.0
2022-07-21 14:30:00,137.52,137.53,137.23,137.48,28524.0,132.326,132.3357,132.047,132.2875,28524.0
2022-07-21 15:00:00,137.46,137.85,137.46,137.77,46051.0,132.2683,132.6436,132.2683,132.5666,46051.0
2022-07-21 15:30:00,137.75,138.47,137.7,138.35,179856.0,132.5474,133.2402,132.4992,133.1247,179856.0
2022-07-22 09:30:00,138.48,139.93,138.4,138.87,115532.0,133.2498,134.645,133.1728,133.6251,115532.0
2022-07-22 10:00:00,138.94,139.08,137.96,138.41,69679.0,133.6924,133.8271,132.7494,133.1824,69679.0
2022-07-22 10:30:00,138.37,138.91,138.25,138.83,40156.0,133.1439,133.6635,133.0285,133.5866,40156.0
2022-07-22 11:00:00,138.91,139.05,138.41,138.89,77130.0,133.6635,133.7983,133.1824,133.6443,77130.0
2022-07-22 11:30:00,138.89,138.9,138.23,138.59,59975.0,133.6443,133.6539,133.0092,133.3556,59975.0
2022-07-22 12:00:00,138.59,138.66,138.14,138.43,29589.0,133.3556,133.423,132.9226,133.2017,29589.0
2022-07-22 12:30:00,138.44,138.81,138.43,138.52,39821.0,133.2113,133.5673,133.2017,133.2883,39821.0
2022-07-22 13:00:00,138.5,138.85,138.47,138.56,47975.0,133.269,133.6058,133.2402,133.3268,47975.0
2022-07-22 13:30:00,138.54,138.7,138.28,138.59,58586.0,133.3075,133.4615,133.0573,133.3556,58586.0
2022-07-22 14:00:00,138.58,138.65,138.23,138.53,99866.0,133.346,133.4134,133.0092,133.2979,99866.0
2022-07-22 14:30:00,138.55,138.74,138.38,138.49,50429.0,133.3171,133.5,133.1536,133.2594,50429.0
2022-07-22 15:00:00,138.47,138.92,138.41,138.77,33202.0,133.2402,133.6732,133.1824,133.5288,33202.0
2022-07-22 15:30:00,138.77,139.28,138.66,139.23,150529.0,133.5288,134.0196,133.423,133.9715,150529.0
2022-07-25 09:30:00,138.93,139.35,138.03,138.88,70594.0,133.6828,134.0869,132.8168,133.6347,70594.0
2022-07-25 10:00:00,138.84,139.07,138.48,138.8,39697.0,133.5962,133.8175,133.2498,133.5577,39697.0
2022-07-25 10:30:00,138.71,138.73,138.08,138.25,27730.0,133.4711,133.4903,132.8649,133.0285,27730.0
2022-07-25 11:00:00,138.24,138.41,138.0,138.18,60012.0,133.0188,133.1824,132.7879,132.9611,60012.0
2022-07-25 11:30:00,138.18,138.47,138.1,138.38,12888.0,132.9611,133.2402,132.8841,133.1536,12888.0
2022-07-25 12:00:00,138.36,138.48,138.06,138.45,49743.0,133.1343,133.2498,132.8456,133.2209,49743.0
2022-07-25 12:30:00,138.47,138.95,138.47,138.76,19324.0,133.2402,133.702,133.2402,133.5192,19324.0
2022-07-25 13:00:00,138.75,138.94,138.61,138.63,22926.0,133.5096,133.6924,133.3749,133.3941,22926.0
2022-07-25 13:30:00,138.62,138.91,138.62,138.68,51682.0,133.3845,133.6635,133.3845,133.4422,51682.0
2022-07-25 14:00:00,138.69,138.86,138.55,138.65,34681.0,133.4518,133.6154,133.3171,133.4134,34681.0
2022-07-25 14:30:00,138.63,138.87,138.29,138.36,37314.0,133.3941,133.6251,133.067,133.1343,37314.0
2022-07-25 15:00:00,138.37,138.56,138.05,138.38,47071.0,133.1439,133.3268,132.836,133.1536,47071.0
2022-07-25 15:30:00,138.34,139.33,138.25,139.23,182713.0,133.1151,134.0677,133.0285,133.9715,182713.0
2022-07-26 09:30:00,139.51,139.51,136.96,138.01,66863.0,134.2409,134.2409,131.7872,132.7975,66863.0
2022-07-26 10:00:00,137.87,138.66,137.61,137.95,66179.0,132.6628,133.423,132.4126,132.7398,66179.0
2022-07-26 10:30:00,137.93,139.39,137.9,139.36,59092.0,132.7206,134.1254,132.6917,134.0965,59092.0
2022-07-26 11:00:00,139.5,139.59,138.44,138.44,27086.0,134.2313,134.3179,133.2113,133.2113,27086.0
2022-07-26 11:30:00,138.43,138.8,138.14,138.14,13798.0,133.2017,133.5577,132.9226,132.9226,13798.0
2022-07-26 12:00:00,138.12,138.6,138.07,138.6,13693.0,132.9034,133.3652,132.8553,133.3652,13693.0
2022-07-26 12:30:00,138.58,138.82,138.48,138.73,16275.0,133.346,133.5769,133.2498,133.4903,16275.0
2022-07-26 13:00:00,138.75,138.85,138.48,138.66,22808.0,133.5096,133.6058,133.2498,133.423,22808.0
2022-07-26 13:30:00,138.64,138.8,138.32,138.78,22159.0,133.4037,133.5577,133.0958,133.5384,22159.0
2022-07-26 14:00:00,138.8,139.02,138.55,138.55,21502.0,133.5577,133.7694,133.3171,133.3171,21502.0
2022-07-26 14:30:00,138.51,138.6,138.32,138.57,22939.0,133.2786,133.3652,133.0958,133.3364,22939.0
2022-07-26 15:00:00,138.54,139.04,138.33,139.03,21799.0,133.3075,133.7886,133.1054,133.779,21799.0
2022-07-26 15:30:00,139.05,139.26,138.8,138.99,109604.0,133.7983,134.0003,133.5577,133.7405,109604.0
2022-07-27 09:30:00,139.53,140.37,139.28,140.08,46890.0,134.2601,135.0684,134.0196,134.7893,46890.0
2022-07-27 10:00:00,140.01,140.54,139.8,140.31,17392.0,134.722,135.232,134.5199,135.0107,17392.0
2022-07-27 10:30:00,140.28,140.92,140.26,140.77,38661.0,134.9818,135.5976,134.9626,135.4533,38661.0
2022-07-27 11:00:00,140.81,141.03,140.61,140.84,31890.0,135.4918,135.7035,135.2993,135.5206,31890.0
2022-07-27 11:30:00,140.88,141.04,140.2,140.32,60843.0,135.5591,135.7131,134.9048,135.0203,60843.0
2022-07-27 12:00:00,140.29,140.41,140.01,140.29,37886.0,134.9914,135.1069,134.722,134.9914,37886.0
2022-07-27 12:30:00,140.33,140.33,140.1,140.11,13508.0,135.0299,135.0299,134.8086,134.8182,13508.0
2022-07-27 13:00:00,140.07,140.27,139.77,140.27,15648.0,134.7797,134.9722,134.4911,134.9722,15648.0
2022-07-27 13:30:00,140.25,140.25,139.86,139.97,14238.0,134.9529,134.9529,134.5777,134.6835,14238.0
2022-07-27 14:00:00,140.05,140.45,139.76,140.02,20413.0,134.7605,135.1454,134.4814,134.7316,20413.0
2022-07-27 14:30:00,139.97,142.04,139.66,141.75,94623.0,134.6835,136.6753,134.3852,136.3963,94623.0
2022-07-27 15:00:00,141.85,142.69,141.56,142.69,47536.0,136.4925,137.3008,136.2135,137.3008,47536.0
2022-07-27 15:30:00,142.72,142.76,141.86,141.86,107843.0,137.3296,137.3681,136.5021,136.5021,107843.0
2022-07-28 09:30:00,142.88,144.9,141.79,142.05,80023.0,137.4836,139.4273,136.4348,136.6849,80023.0
2022-07-28 10:00:00,142.09,142.16,141.09,141.74,51450.0,136.7234,136.7908,135.7612,136.3867,51450.0
2022-07-28 10:30:00,141.64,143.21,141.64,142.79,29912.0,136.2904,137.8011,136.2904,137.397,29912.0
2022-07-28 11:00:00,142.83,143.76,142.56,143.65,35771.0,137.4355,138.3304,137.1757,138.2245,35771.0
2022-07-28 11:30:00,143.7,144.17,143.5,143.6,34497.0,138.2726,138.7249,138.0802,138.1764,34497.0
2022-07-28 12:00:00,143.65,143.86,143.22,143.73,22171.0,138.2245,138.4266,137.8108,138.3015,22171.0
2022-07-28 12:30:00,143.75,143.91,143.56,143.81,20862.0,138.3207,138.4747,138.1379,138.3785,20862.0
2022-07-28 13:00:00,143.82,145.06,143.69,145.05,64464.0,138.3881,139.5813,138.263,139.5716,64464.0
2022-07-28 13:30:00,144.98,145.64,144.94,145.59,46035.0,139.5043,140.1394,139.4658,140.0912,46035.0
2022-07-28 14:00:00,145.53,145.75,145.35,145.56,53995.0,140.0335,140.2452,139.8603,140.0624,53995.0
2022-07-28 14:30:00,145.61,145.64,145.18,145.48,27797.0,140.1105,140.1394,139.6967,139.9854,27797.0
2022-07-28 15:00:00,145.49,145.57,145.25,145.35,30134.0,139.995,140.072,139.7641,139.8603,30134.0
2022-07-28 15:30:00,145.37,145.74,144.98,145.39,123363.0,139.8796,140.2356,139.5043,139.8988,123363.0
2022-07-29 09:30:00,145.37,145.48,144.42,145.44,36338.0,139.8796,139.9854,138.9654,139.9469,36338.0
2022-07-29 10:00:00,145.49,146.17,145.2,145.45,30441.0,139.995,140.6493,139.716,139.9565,30441.0
2022-07-29 10:30:00,145.48,145.67,145.18,145.19,31477.0,139.9854,140.1682,139.6967,139.7064,31477.0
2022-07-29 11:00:00,145.2,145.57,144.74,144.83,49116.0,139.716,140.072,139.2733,139.3599,49116.0
2022-07-29 11:30:00,144.87,145.54,144.72,145.34,29783.0,139.3984,140.0431,139.2541,139.8507,29783.0
2022-07-29 12:00:00,145.37,145.77,145.18,145.58,16545.0,139.8796,140.2644,139.6967,140.0816,16545.0
2022-07-29 12:30:00,145.61,146.01,145.61,146.01,13907.0,140.1105,140.4954,140.1105,140.4954,13907.0
2022-07-29 13:00:00,146.01,146.15,145.9,146.06,17933.0,140.4954,140.6301,140.3895,140.5435,17933.0
2022-07-29 13:30:00,146.07,146.38,145.98,146.37,24913.0,140.5531,140.8514,140.4665,140.8418,24913.0
2022-07-29 14:00:00,146.4,146.49,146.25,146.34,24694.0,140.8707,140.9573,140.7263,140.8129,24694.0
2022-07-29 14:30:00,146.35,146.68,146.34,146.53,32607.0,140.8225,141.1401,140.8129,140.9957,32607.0
2022-07-29 15:00:00,146.51,147.08,146.5,147.06,27362.0,140.9765,141.525,140.9669,141.5057,27362.0
2022-07-29 15:30:00,147.05,147.31,146.82,147.03,151533.0,141.4961,141.7463,141.2748,141.4769,151533.0
2022-08-01 09:30:00,145.21,146.23,144.52,145.81,57586.0,139.7256,140.7071,139.0617,140.3029,57586.0
2022-08-01 10:00:00,145.66,146.35,145.07,145.22,48219.0,140.1586,140.8225,139.5909,139.7352,48219.0
2022-08-01 10:30:00,145.21,146.62,145.17,146.42,66614.0,139.7256,141.0823,139.6871,140.8899,66614.0
2022-08-01 11:00:00,146.46,146.47,145.5,146.0,68960.0,140.9284,140.938,140.0046,140.4858,68960.0
2022-08-01 11:30:00,146.02,146.36,145.85,145.85,37842.0,140.505,140.8322,140.3414,140.3414,37842.0
2022-08-01 12:00:00,145.84,145.93,145.38,145.73,36982.0,140.3318,140.4184,139.8892,140.226,36982.0
2022-08-01 12:30:00,145.73,146.34,145.69,145.97,32144.0,140.226,140.8129,140.1875,140.4569,32144.0
2022-08-01 13:00:00,145.97,146.02,145.48,145.88,32034.0,140.4569,140.505,139.9854,140.3703,32034.0
2022-08-01 13:30:00,145.89,146.01,145.51,146.01,33936.0,140.3799,140.4954,140.0143,140.4954,33936.0
2022-08-01 14:00:00,145.97,146.38,145.61,145.97,32813.0,140.4569,140.8514,140.1105,140.4569,32813.0
2022-08-01 14:30:00,145.95,146.31,145.79,146.23,29895.0,140.4376,140.7841,140.2837,140.7071,29895.0
2022-08-01 15:00:00,146.2,146.47,146.02,146.06,33307.0,140.6782,140.938,140.505,140.5435,33307.0
2022-08-01 15:30:00,146.05,146.43,145.85,146.04,107359.0,140.5339,140.8995,140.3414,140.5242,107359.0
2022-08-02 09:30:00,144.86,145.72,144.75,145.0,32658.0,139.3888,140.2163,139.283,139.5235,32658.0
2022-08-02 10:00:00,144.84,146.07,144.74,145.94,34213.0,139.3696,140.5531,139.2733,140.428,34213.0
2022-08-02 10:30:00,145.98,146.72,145.88,146.16,40842.0,140.4665,141.1786,140.3703,140.6397,40842.0
2022-08-02 11:00:00,146.13,146.23,145.86,146.03,38267.0,140.6108,140.7071,140.351,140.5146,38267.0
2022-08-02 11:30:00,146.06,146.42,145.64,146.23,33226.0,140.5435,140.8899,140.1394,140.7071,33226.0
2022-08-02 12:00:00,146.21,146.89,146.14,146.72,43690.0,140.6878,141.3421,140.6205,141.1786,43690.0
2022-08-02 12:30:00,146.75,146.96,146.65,146.82,32743.0,141.2074,141.4095,141.1112,141.2748,32743.0
2022-08-02 13:00:00,146.77,146.92,146.36,146.61,67615.0,141.2267,141.371,140.8322,141.0727,67615.0
2022-08-02 13:30:00,146.58,146.86,146.3,146.46,66746.0,141.0439,141.3133,140.7744,140.9284,66746.0
2022-08-02 14:00:00,146.51,146.86,146.31,146.74,41322.0,140.9765,141.3133,140.7841,141.1978,41322.0
2022-08-02 14:30:00,146.74,146.95,145.97,146.08,40464.0,141.1978,141.3999,140.4569,140.5627,40464.0
2022-08-02 15:00:00,146.14,146.17,145.41,145.81,65706.0,140.6205,140.6493,139.918,140.3029,65706.0
2022-08-02 15:30:00,145.79,146.05,145.11,145.28,188959.0,140.2837,140.5339,139.6294,139.793,188959.0
2022-08-03 09:30:00,147.9,151.77,146.4,148.28,179699.0,142.314,146.0378,140.8707,142.6796,179699.0
2022-08-03 10:00:00,148.59,149.09,146.77,148.05,93415.0,142.9779,143.4591,141.2267,142.4583,93415.0
2022-08-03 10:30:00,148.18,149.78,147.92,149.41,66786.0,142.5834,144.123,142.3332,143.767,66786.0
2022-08-03 11:00:00,149.5,150.54,149.03,150.47,80628.0,143.8536,144.8543,143.4013,144.7869,80628.0
2022-08-03 11:30:00,150.52,151.65,150.31,151.54,65609.0,144.835,145.9224,144.633,145.8165,65609.0
2022-08-03 12:00:00,151.6,151.68,150.54,150.81,52812.0,145.8743,145.9512,144.8543,145.1141,52812.0
2022-08-03 12:30:00,150.78,151.1,150.65,150.97,17182.0,145.0852,145.3931,144.9601,145.268,17182.0
2022-08-03 13:00:00,150.98,151.88,150.94,151.81,35507.0,145.2777,146.1437,145.2392,146.0763,35507.0
2022-08-03 13:30:00,151.83,151.86,150.36,150.81,43125.0,146.0956,146.1244,144.6811,145.1141,43125.0
2022-08-03 14:00:00,150.83,151.21,150.72,150.88,22480.0,145.1333,145.499,145.0275,145.1814,22480.0
2022-08-03 14:30:00,150.87,150.94,150.39,150.63,26764.0,145.1718,145.2392,144.71,144.9409,26764.0
2022-08-03 15:00:00,150.62,150.84,150.37,150.8,49872.0,144.9313,145.143,144.6907,145.1045,49872.0
2022-08-03 15:30:00,150.81,151.22,150.8,150.89,169776.0,145.1141,145.5086,145.1045,145.1911,169776.0
2022-08-04 09:30:00,151.66,153.84,151.34,153.52,132424.0,145.932,148.0297,145.6241,147.7217,132424.0
2022-08-04 10:00:00,153.62,154.2,153.42,153.84,90258.0,147.818,148.3761,147.6255,148.0297,90258.0
2022-08-04 10:30:00,153.88,154.15,153.09,154.04,158213.0,148.0681,148.3279,147.308,148.2221,158213.0
2022-08-04 11:00:00,154.04,155.02,153.95,154.35,218246.0,148.2221,149.1651,148.1355,148.5204,218246.0
2022-08-04 11:30:00,154.37,155.69,154.29,155.52,199473.0,148.5396,149.8098,148.4627,149.6462,199473.0
2022-08-04 12:00:00,155.5,155.77,155.29,155.73,72579.0,149.627,149.8868,149.4249,149.8483,72579.0
2022-08-04 12:30:00,155.75,155.92,155.34,155.84,97738.0,149.8675,150.0311,149.473,149.9541,97738.0
2022-08-04 13:00:00,155.82,156.48,155.8,156.33,96693.0,149.9349,150.5699,149.9156,150.4256,96693.0
2022-08-04 13:30:00,156.34,156.95,156.34,156.81,113590.0,150.4352,151.0222,150.4352,150.8875,113590.0
2022-08-04 14:00:00,156.8,156.89,155.87,155.87,139924.0,150.8779,150.9645,149.983,149.983,139924.0
2022-08-04 14:30:00,155.92,155.92,155.31,155.4,47742.0,150.0311,150.0311,149.4441,149.5307,47742.0
2022-08-04 15:00:00,155.33,155.67,155.32,155.48,55983.0,149.4634,149.7905,149.4538,149.6077,55983.0
2022-08-04 15:30:00,155.47,155.47,154.85,154.85,252596.0,149.5981,149.5981,149.0015,149.0015,252596.0
2022-08-05 09:30:00,152.98,153.95,151.66,151.9,121484.0,147.2021,148.1355,145.932,146.1629,121484.0
2022-08-05 10:00:00,151.87,154.0,151.84,153.5,58945.0,146.1341,148.1836,146.1052,147.7025,58945.0
2022-08-05 10:30:00,153.5,153.5,152.15,152.28,56949.0,147.7025,147.7025,146.4035,146.5286,56949.0
2022-08-05 11:00:00,152.29,152.58,151.91,152.0,63344.0,146.5382,146.8172,146.1725,146.2591,63344.0
2022-08-05 11:30:00,151.94,152.66,151.93,152.56,66980.0,146.2014,146.8942,146.1918,146.798,66980.0
2022-08-05 12:00:00,152.57,153.37,152.56,153.18,68309.0,146.8076,147.5774,146.798,147.3946,68309.0
2022-08-05 12:30:00,153.16,153.18,152.57,152.6,26409.0,147.3753,147.3946,146.8076,146.8365,26409.0
2022-08-05 13:00:00,152.6,153.24,152.1,153.05,67135.0,146.8365,147.4523,146.3554,147.2695,67135.0
2022-08-05 13:30:00,153.05,153.62,153.01,153.02,82158.0,147.2695,147.818,147.231,147.2406,82158.0
2022-08-05 14:00:00,152.94,153.24,152.77,153.17,52036.0,147.1636,147.4523,147.0001,147.385,52036.0
2022-08-05 14:30:00,153.14,153.56,153.06,153.38,54966.0,147.3561,147.7602,147.2791,147.587,54966.0
2022-08-05 15:00:00,153.41,153.75,153.22,153.5,74713.0,147.6159,147.9431,147.4331,147.7025,74713.0
2022-08-05 15:30:00,153.47,154.35,153.41,154.28,189773.0,147.6736,148.5204,147.6159,148.453,189773.0
2022-08-08 09:30:00,155.65,156.51,155.03,155.91,62233.0,149.7713,150.5988,149.1747,150.0215,62233.0
2022-08-08 10:00:00,155.85,156.36,155.49,155.86,86164.0,149.9637,150.4545,149.6173,149.9734,86164.0
2022-08-08 10:30:00,155.86,156.98,155.86,156.27,63748.0,149.9734,151.0511,149.9734,150.3679,63748.0
2022-08-08 11:00:00,156.24,156.68,156.03,156.19,41807.0,150.339,150.7624,150.1369,150.2909,41807.0
2022-08-08 11:30:00,156.23,156.57,155.97,156.51,78588.0,150.3294,150.6565,150.0792,150.5988,78588.0
2022-08-08 12:00:00,156.55,156.71,155.69,156.08,109115.0,150.6373,150.7913,149.8098,150.185,109115.0
2022-08-08 12:30:00,156.1,156.65,155.86,155.9,79299.0,150.2043,150.7335,149.9734,150.0118,79299.0
2022-08-08 13:00:00,155.87,156.91,155.8,156.78,49009.0,149.983,150.9837,149.9156,150.8586,49009.0
2022-08-08 13:30:00,156.75,157.06,156.67,157.0,68712.0,150.8297,151.128,150.7528,151.0703,68712.0
2022-08-08 14:00:00,157.0,157.01,156.06,156.15,55241.0,151.0703,151.0799,150.1658,150.2524,55241.0
2022-08-08 14:30:00,156.11,156.23,155.77,155.96,75853.0,150.2139,150.3294,149.8868,150.0696,75853.0
2022-08-08 15:00:00,155.94,156.01,155.58,155.78,64155.0,150.0503,150.1177,149.7039,149.8964,64155.0
2022-08-08 15:30:00,155.76,156.19,155.67,155.99,190197.0,149.8771,150.2909,149.7905,150.0984,190197.0
2022-08-09 09:30:00,154.65,155.5,154.33,154.48,60937.0,148.8091,149.627,148.5011,148.6455,60937.0
2022-08-09 10:00:00,154.45,155.5,154.45,155.36,47685.0,148.6166,149.627,148.6166,149.4922,47685.0
2022-08-09 10:30:00,155.4,155.69,154.82,154.95,54275.0,149.5307,149.8098,148.9726,149.0977,54275.0
2022-08-09 11:00:00,154.89,155.26,154.72,155.07,35225.0,149.04,149.396,148.8764,149.2132,35225.0
2022-08-09 11:30:00,155.05,155.08,154.74,154.9,45774.0,149.194,149.2228,148.8957,149.0496,45774.0
2022-08-09 12:00:00,154.87,155.1,154.57,154.71,131323.0,149.0207,149.2421,148.7321,148.8668,131323.0
2022-08-09 12:30:00,154.7,155.04,154.66,154.86,44393.0,148.8572,149.1843,148.8187,149.0111,44393.0
2022-08-09 13:00:00,154.86,155.1,154.67,154.89,30278.0,149.0111,149.2421,148.8283,149.04,30278.0
2022-08-09 13:30:00,154.88,154.93,154.41,154.55,85982.0,149.0304,149.0785,148.5781,148.7128,85982.0
2022-08-09 14:00:00,154.52,154.83,154.07,154.19,30665.0,148.684,148.9823,148.251,148.3664,30665.0
2022-08-09 14:30:00,154.16,154.93,154.16,154.93,34744.0,148.3376,149.0785,148.3376,149.0785,34744.0
2022-08-09 15:00:00,154.92,155.02,154.51,154.59,66364.0,149.0689,149.1651,148.6743,148.7513,66364.0
2022-08-09 15:30:00,154.57,154.64,153.94,154.54,167968.0,148.7321,148.7994,148.1259,148.7032,167968.0
2022-08-10 09:30:00,157.96,158.72,157.37,158.41,75552.0,151.994,152.7253,151.4263,152.427,75552.0
2022-08-10 10:00:00,158.44,158.61,157.79,158.18,66174.0,152.4559,152.6195,151.8305,152.2057,66174.0
2022-08-10 10:30:00,158.17,158.63,157.68,157.78,53591.0,152.1961,152.6387,151.7246,151.8208,53591.0
2022-08-10 11:00:00,157.99,158.45,157.57,157.85,75289.0,152.0229,152.4655,151.6188,151.8882,75289.0
2022-08-10 11:30:00,157.85,157.9,157.33,157.78,24115.0,151.8882,151.9363,151.3878,151.8208,24115.0
2022-08-10 12:00:00,157.73,157.9,157.21,157.29,27266.0,151.7727,151.9363,151.2724,151.3493,27266.0
2022-08-10 12:30:00,157.28,158.05,157.25,157.89,21224.0,151.3397,152.0806,151.3109,151.9267,21224.0
2022-08-10 13:00:00,157.89,157.94,157.64,157.66,16696.0,151.9267,151.9748,151.6861,151.7054,16696.0
2022-08-10 13:30:00,157.68,158.13,157.51,157.98,35386.0,151.7246,152.1576,151.561,152.0133,35386.0
2022-08-10 14:00:00,157.93,157.93,157.49,157.63,25308.0,151.9652,151.9652,151.5418,151.6765,25308.0
2022-08-10 14:30:00,157.69,157.9,157.51,157.51,39598.0,151.7342,151.9363,151.561,151.561,39598.0
2022-08-10 15:00:00,157.55,157.6,157.19,157.5,37287.0,151.5995,151.6476,151.2531,151.5514,37287.0
2022-08-10 15:30:00,157.5,158.09,157.35,157.89,82418.0,151.5514,152.1191,151.4071,151.9267,82418.0
2022-08-11 09:30:00,158.29,160.17,158.17,159.84,106084.0,152.3116,154.1206,152.1961,153.803,106084.0
2022-08-11 10:00:00,159.95,160.89,159.92,160.83,39700.0,153.9089,154.8134,153.88,154.7556,39700.0
2022-08-11 10:30:00,160.79,161.53,160.74,161.21,121694.0,154.7172,155.4292,154.669,155.1213,121694.0
2022-08-11 11:00:00,161.17,161.17,160.5,160.8,76097.0,155.0828,155.0828,154.4381,154.7268,76097.0
2022-08-11 11:30:00,160.8,160.92,159.94,159.98,29341.0,154.7268,154.8422,153.8993,153.9378,29341.0
2022-08-11 12:00:00,159.99,160.43,159.95,160.41,31752.0,153.9474,154.3708,153.9089,154.3515,31752.0
2022-08-11 12:30:00,160.45,160.47,159.85,160.12,64896.0,154.39,154.4092,153.8127,154.0725,64896.0
2022-08-11 13:00:00,160.2,160.26,159.92,159.92,20584.0,154.1494,154.2072,153.88,153.88,20584.0
2022-08-11 13:30:00,159.92,160.25,159.69,159.81,32612.0,153.88,154.1976,153.6587,153.7742,32612.0
2022-08-11 14:00:00,159.8,159.81,159.32,159.6,20115.0,153.7645,153.7742,153.3027,153.5721,20115.0
2022-08-11 14:30:00,159.55,159.67,158.57,158.77,50944.0,153.524,153.6395,152.581,152.7735,50944.0
2022-08-11 15:00:00,158.77,159.24,158.7,159.08,33184.0,152.7735,153.2257,152.7061,153.0717,33184.0
2022-08-11 15:30:00,159.1,159.25,158.54,158.69,167625.0,153.091,153.2353,152.5521,152.6965,167625.0
2022-08-12 09:30:00,159.36,160.44,158.39,160.23,54832.0,153.3412,154.3804,152.4078,154.1783,54832.0
2022-08-12 10:00:00,160.24,161.03,159.56,160.76,63361.0,154.1879,154.9481,153.5336,154.6883,63361.0
2022-08-12 10:30:00,160.78,161.3,160.62,160.95,40636.0,154.7075,155.2079,154.5536,154.8711,40636.0
2022-08-12 11:00:00,160.94,161.87,160.85,161.75,45850.0,154.8615,155.7564,154.7749,155.6409,45850.0
2022-08-12 11:30:00,161.59,161.89,161.4,161.69,41274.0,155.4869,155.7756,155.3041,155.5832,41274.0
2022-08-12 12:00:00,161.7,162.56,161.66,162.48,57501.0,155.5928,156.4203,155.5543,156.3433,57501.0
2022-08-12 12:30:00,162.45,162.49,161.88,161.97,34611.0,156.3145,156.353,155.766,155.8526,34611.0
2022-08-12 13:00:00,162.02,162.55,161.91,162.3,38273.0,155.9007,156.4107,155.7949,156.1701,38273.0
2022-08-12 13:30:00,162.41,162.53,162.13,162.35,30120.0,156.276,156.3914,156.0065,156.2182,30120.0
2022-08-12 14:00:00,162.31,162.75,162.22,162.7,35221.0,156.1797,156.6031,156.0931,156.555,35221.0
2022-08-12 14:30:00,162.7,163.16,162.63,162.86,39394.0,156.555,156.9976,156.4877,156.709,39394.0
2022-08-12 15:00:00,162.9,163.31,162.82,163.3,31258.0,156.7475,157.142,156.6705,157.1324,31258.0
2022-08-12 15:30:00,163.3,163.68,162.95,163.58,139218.0,157.1324,157.498,156.7956,157.4018,139218.0
2022-08-15 09:30:00,163.37,164.54,162.7,164.02,48944.0,157.1997,158.3255,156.555,157.8252,48944.0
2022-08-15 10:00:00,164.01,164.43,162.98,163.61,30677.0,157.8155,158.2197,156.8244,157.4307,30677.0
2022-08-15 10:30:00,163.55,164.26,163.25,163.46,38874.0,157.3729,158.0561,157.0842,157.2863,38874.0
2022-08-15 11:00:00,163.54,163.57,163.03,163.36,24592.0,157.3633,157.3922,156.8726,157.1901,24592.0
2022-08-15 11:30:00,163.42,164.47,163.36,164.3,39463.0,157.2478,158.2582,157.1901,158.0946,39463.0
2022-08-15 12:00:00,164.3,164.5,164.1,164.45,21956.0,158.0946,158.287,157.9021,158.2389,21956.0
2022-08-15 12:30:00,164.5,164.99,164.34,164.84,45675.0,158.287,158.7585,158.1331,158.6142,45675.0
2022-08-15 13:00:00,164.93,165.25,164.8,165.03,48015.0,158.7008,159.0087,158.5757,158.797,48015.0
2022-08-15 13:30:00,165.02,165.09,164.47,164.8,26607.0,158.7874,158.8548,158.2582,158.5757,26607.0
2022-08-15 14:00:00,164.86,164.94,164.68,164.94,17392.0,158.6334,158.7104,158.4602,158.7104,17392.0
2022-08-15 14:30:00,164.9,165.5,164.89,165.08,46478.0,158.6719,159.2493,158.6623,158.8451,46478.0
2022-08-15 15:00:00,165.13,165.34,165.03,165.16,35168.0,158.8932,159.0953,158.797,158.9221,35168.0
2022-08-15 15:30:00,165.11,165.71,165.01,165.43,198154.0,158.874,159.4513,158.7778,159.1819,198154.0
2022-08-16 09:30:00,163.57,165.85,163.57,165.56,82597.0,157.3922,159.586,157.3922,159.307,82597.0
2022-08-16 10:00:00,165.64,165.64,165.1,165.25,39835.0,159.384,159.384,158.8644,159.0087,39835.0
2022-08-16 10:30:00,165.19,165.75,164.99,165.66,32236.0,158.951,159.4898,158.7585,159.4032,32236.0
2022-08-16 11:00:00,165.66,166.26,165.51,166.19,47459.0,159.4032,159.9806,159.2589,159.9132,47459.0
2022-08-16 11:30:00,166.14,166.61,165.76,166.57,27366.0,159.8651,160.3173,159.4994,160.2789,27366.0
2022-08-16 12:00:00,166.56,166.67,166.36,166.41,34691.0,160.2692,160.3751,160.0768,160.1249,34691.0
2022-08-16 12:30:00,166.39,166.79,166.39,166.75,20049.0,160.1057,160.4905,160.1057,160.4521,20049.0
2022-08-16 13:00:00,166.81,167.08,166.67,166.98,42430.0,160.5098,160.7696,160.3751,160.6734,42430.0
2022-08-16 13:30:00,167.0,167.3,166.97,166.98,23947.0,160.6926,160.9813,160.6637,160.6734,23947.0
2022-08-16 14:00:00,167.02,167.23,166.82,166.9,44610.0,160.7119,160.9139,160.5194,160.5964,44610.0
2022-08-16 14:30:00,166.86,167.01,165.73,166.25,84940.0,160.5579,160.7022,159.4706,159.9709,84940.0
2022-08-16 15:00:00,166.24,166.95,166.12,166.15,237682.0,159.9613,160.6445,159.8459,159.8747,237682.0
2022-08-16 15:30:00,166.15,167.26,166.15,167.25,465503.0,159.8747,160.9428,159.8747,160.9332,465503.0
2022-08-17 09:30:00,164.78,166.84,164.31,166.77,77791.0,158.5565,160.5387,158.1042,160.4713,77791.0
2022-08-17 10:00:00,166.66,167.46,166.58,166.99,53627.0,160.3655,161.1352,160.2885,160.683,53627.0
2022-08-17 10:30:00,167.06,167.12,166.54,166.82,135892.0,160.7503,160.8081,160.25,160.5194,135892.0
2022-08-17 11:00:00,166.82,167.11,166.31,166.74,111782.0,160.5194,160.7985,160.0287,160.4424,111782.0
2022-08-17 11:30:00,166.75,166.85,166.23,166.35,38982.0,160.4521,160.5483,159.9517,160.0672,38982.0
2022-08-17 12:00:00,166.35,166.58,166.27,166.53,39451.0,160.0672,160.2885,159.9902,160.2404,39451.0
2022-08-17 12:30:00,166.52,166.62,166.31,166.44,22080.0,160.2307,160.327,160.0287,160.1538,22080.0
2022-08-17 13:00:00,166.43,166.43,165.96,166.18,38796.0,160.1441,160.1441,159.6919,159.9036,38796.0
2022-08-17 13:30:00,166.19,166.2,165.96,165.98,38500.0,159.9132,159.9228,159.6919,159.7111,38500.0
2022-08-17 14:00:00,166.07,166.79,165.91,166.76,37209.0,159.7977,160.4905,159.6438,160.4617,37209.0
2022-08-17 14:30:00,166.8,166.9,166.42,166.42,93508.0,160.5002,160.5964,160.1345,160.1345,93508.0
2022-08-17 15:00:00,166.46,166.73,165.92,166.15,41084.0,160.173,160.4328,159.6534,159.8747,41084.0
2022-08-17 15:30:00,166.1,166.59,166.0,166.41,147462.0,159.8266,160.2981,159.7304,160.1249,147462.0
2022-08-18 09:30:00,166.47,167.14,166.14,166.34,40749.0,160.1826,160.8273,159.8651,160.0575,40749.0
2022-08-18 10:00:00,166.34,166.65,166.12,166.38,96290.0,160.0575,160.3558,159.8459,160.096,96290.0
2022-08-18 10:30:00,166.36,166.89,166.34,166.48,18083.0,160.0768,160.5868,160.0575,160.1923,18083.0
2022-08-18 11:00:00,166.42,166.68,166.27,166.63,56510.0,160.1345,160.3847,159.9902,160.3366,56510.0
2022-08-18 11:30:00,166.69,166.95,166.46,166.61,26322.0,160.3943,160.6445,160.173,160.3173,26322.0
2022-08-18 12:00:00,166.7,166.88,166.32,166.45,21929.0,160.4039,160.5771,160.0383,160.1634,21929.0
2022-08-18 12:30:00,166.44,166.52,166.24,166.46,46368.0,160.1538,160.2307,159.9613,160.173,46368.0
2022-08-18 13:00:00,166.42,166.75,166.4,166.69,29233.0,160.1345,160.4521,160.1153,160.3943,29233.0
2022-08-18 13:30:00,166.68,166.74,166.37,166.48,34462.0,160.3847,160.4424,160.0864,160.1923,34462.0
2022-08-18 14:00:00,166.47,166.62,166.43,166.54,34986.0,160.1826,160.327,160.1441,160.25,34986.0
2022-08-18 14:30:00,166.51,166.87,166.48,166.77,71132.0,160.2211,160.5675,160.1923,160.4713,71132.0
2022-08-18 15:00:00,166.77,167.2,166.73,167.2,42491.0,160.4713,160.8851,160.4328,160.8851,42491.0
2022-08-18 15:30:00,167.14,167.32,166.61,167.08,118825.0,160.8273,161.0005,160.3173,160.7696,118825.0
2022-08-19 09:30:00,165.67,166.15,164.43,164.63,102545.0,159.4128,159.8747,158.2197,158.4121,102545.0
2022-08-19 10:00:00,164.57,164.71,163.87,164.3,56146.0,158.3544,158.4891,157.6808,158.0946,56146.0
2022-08-19 10:30:00,164.31,164.58,163.85,163.89,61209.0,158.1042,158.364,157.6616,157.7001,61209.0
2022-08-19 11:00:00,163.87,164.0,163.31,163.88,49842.0,157.6808,157.8059,157.142,157.6905,49842.0
2022-08-19 11:30:00,163.86,163.89,163.4,163.73,28496.0,157.6712,157.7001,157.2286,157.5461,28496.0
2022-08-19 12:00:00,163.72,163.83,163.6,163.63,30864.0,157.5365,157.6423,157.421,157.4499,30864.0
2022-08-19 12:30:00,163.61,164.01,163.52,163.74,46289.0,157.4307,157.8155,157.344,157.5557,46289.0
2022-08-19 13:00:00,163.66,163.82,163.56,163.6,40425.0,157.4788,157.6327,157.3825,157.421,40425.0
2022-08-19 13:30:00,163.61,164.22,163.51,164.03,71486.0,157.4307,158.0176,157.3344,157.8348,71486.0
2022-08-19 14:00:00,163.97,164.27,163.94,163.95,37757.0,157.7771,158.0657,157.7482,157.7578,37757.0
2022-08-19 14:30:00,163.97,164.04,163.39,163.57,83837.0,157.7771,157.8444,157.219,157.3922,83837.0
2022-08-19 15:00:00,163.55,163.73,163.02,163.63,76162.0,157.3729,157.5461,156.8629,157.4499,76162.0
2022-08-19 15:30:00,163.65,164.04,163.46,163.7,187451.0,157.4691,157.8444,157.2863,157.5173,187451.0
2022-08-22 09:30:00,161.17,161.8,160.28,161.8,53074.0,155.0828,155.689,154.2264,155.689,53074.0
2022-08-22 10:00:00,161.67,161.76,161.11,161.56,71328.0,155.5639,155.6505,155.0251,155.4581,71328.0
2022-08-22 10:30:00,161.47,161.76,160.68,160.75,50441.0,155.3715,155.6505,154.6113,154.6787,50441.0
2022-08-22 11:00:00,160.79,161.43,160.71,161.07,25381.0,154.7172,155.333,154.6402,154.9866,25381.0
2022-08-22 11:30:00,161.07,161.09,160.51,160.52,27216.0,154.9866,155.0058,154.4477,154.4574,27216.0
2022-08-22 12:00:00,160.51,160.64,159.75,159.84,33235.0,154.4477,154.5728,153.7164,153.803,33235.0
2022-08-22 12:30:00,159.84,160.02,159.28,159.6,31887.0,153.803,153.9762,153.2642,153.5721,31887.0
2022-08-22 13:00:00,159.6,159.78,159.3,159.33,24407.0,153.5721,153.7453,153.2834,153.3123,24407.0
2022-08-22 13:30:00,159.28,159.6,159.24,159.5,37510.0,153.2642,153.5721,153.2257,153.4759,37510.0
2022-08-22 14:00:00,159.5,159.95,159.05,159.9,36652.0,153.4759,153.9089,153.0429,153.8608,36652.0
2022-08-22 14:30:00,159.92,160.03,159.65,160.03,47506.0,153.88,153.9859,153.6202,153.9859,47506.0
2022-08-22 15:00:00,159.98,160.58,159.95,160.06,61898.0,153.9378,154.5151,153.9089,154.0147,61898.0
2022-08-22 15:30:00,160.08,160.21,159.41,159.62,179819.0,154.034,154.1591,153.3893,153.5913,179819.0
2022-08-23 09:30:00,158.79,159.94,158.79,159.19,64516.0,152.7927,153.8993,152.7927,153.1776,64516.0
2022-08-23 10:00:00,159.19,159.75,158.64,158.82,112292.0,153.1776,153.7164,152.6484,152.8216,112292.0
2022-08-23 10:30:00,158.82,159.53,158.68,158.71,29165.0,152.8216,153.5047,152.6869,152.7157,29165.0
2022-08-23 11:00:00,158.68,158.97,158.18,158.81,36430.0,152.6869,152.9659,152.2057,152.8119,36430.0
2022-08-23 11:30:00,158.74,158.92,158.54,158.65,28184.0,152.7446,152.9178,152.5521,152.658,28184.0
2022-08-23 12:00:00,158.71,158.71,158.01,158.11,12123.0,152.7157,152.7157,152.0422,152.1384,12123.0
2022-08-23 12:30:00,158.06,158.59,158.05,158.5,19032.0,152.0903,152.6002,152.0806,152.5136,19032.0
2022-08-23 13:00:00,158.47,158.52,158.16,158.25,21058.0,152.4848,152.5329,152.1865,152.2731,21058.0
2022-08-23 13:30:00,158.28,158.33,157.34,157.37,47679.0,152.302,152.3501,151.3975,151.4263,47679.0
2022-08-23 14:00:00,157.36,158.03,157.32,158.03,18408.0,151.4167,152.0614,151.3782,152.0614,18408.0
2022-08-23 14:30:00,158.06,158.11,157.71,157.94,23648.0,152.0903,152.1384,151.7535,151.9748,23648.0
2022-08-23 15:00:00,157.97,158.07,157.77,157.81,51734.0,152.0037,152.0999,151.8112,151.8497,51734.0
2022-08-23 15:30:00,157.81,157.99,157.41,157.85,155022.0,151.8497,152.0229,151.4648,151.8882,155022.0
2022-08-24 09:30:00,157.45,158.43,156.94,157.81,67645.0,151.5033,152.4463,151.0126,151.8497,67645.0
2022-08-24 10:00:00,157.99,158.52,157.49,158.17,29006.0,152.0229,152.5329,151.5418,152.1961,29006.0
2022-08-24 10:30:00,158.15,158.15,157.43,157.77,27862.0,152.1769,152.1769,151.4841,151.8112,27862.0
2022-08-24 11:00:00,157.78,158.58,157.74,158.33,31095.0,151.8208,152.5906,151.7824,152.3501,31095.0
2022-08-24 11:30:00,158.3,158.5,158.29,158.29,15710.0,152.3212,152.5136,152.3116,152.3116,15710.0
2022-08-24 12:00:00,158.32,158.42,158.02,158.03,73690.0,152.3404,152.4367,152.0518,152.0614,73690.0
2022-08-24 12:30:00,158.0,158.05,157.05,157.21,87008.0,152.0325,152.0806,151.1184,151.2724,87008.0
2022-08-24 13:00:00,157.2,157.65,157.07,157.19,29837.0,151.2627,151.6958,151.1377,151.2531,29837.0
2022-08-24 13:30:00,157.17,157.66,157.16,157.63,13075.0,151.2339,151.7054,151.2243,151.6765,13075.0
2022-08-24 14:00:00,157.63,157.94,157.59,157.73,16864.0,151.6765,151.9748,151.638,151.7727,16864.0
2022-08-24 14:30:00,157.76,157.78,157.52,157.78,25512.0,151.8016,151.8208,151.5707,151.8208,25512.0
2022-08-24 15:00:00,157.72,158.11,157.72,157.98,27885.0,151.7631,152.1384,151.7631,152.0133,27885.0
2022-08-24 15:30:00,158.02,158.47,157.96,158.11,94310.0,152.0518,152.4848,151.994,152.1384,94310.0
2022-08-25 09:30:00,159.2,160.4,158.42,160.21,38142.0,153.1872,154.3419,152.4367,154.1591,38142.0
2022-08-25 10:00:00,160.35,160.36,159.73,160.25,38626.0,154.2938,154.3034,153.6972,154.1976,38626.0
2022-08-25 10:30:00,160.28,160.87,160.24,160.77,33864.0,154.2264,154.7941,154.1879,154.6979,33864.0
2022-08-25 11:00:00,160.63,160.67,159.51,159.64,27573.0,154.5632,154.6017,153.4855,153.6106,27573.0
2022-08-25 11:30:00,159.75,160.0,159.36,159.54,18277.0,153.7164,153.957,153.3412,153.5144,18277.0
2022-08-25 12:00:00,159.59,159.6,159.01,159.23,23046.0,153.5625,153.5721,153.0044,153.2161,23046.0
2022-08-25 12:30:00,159.26,159.4,158.81,159.14,14709.0,153.2449,153.3797,152.8119,153.1295,14709.0
2022-08-25 13:00:00,159.2,159.91,158.89,159.84,51475.0,153.1872,153.8704,152.8889,153.803,51475.0
2022-08-25 13:30:00,159.86,160.6,159.71,160.55,55668.0,153.8223,154.5343,153.6779,154.4862,55668.0
2022-08-25 14:00:00,160.5,160.5,160.07,160.15,39621.0,154.4381,154.4381,154.0244,154.1013,39621.0
2022-08-25 14:30:00,160.19,160.21,159.52,159.86,88484.0,154.1398,154.1591,153.4951,153.8223,88484.0
2022-08-25 15:00:00,159.84,160.13,159.65,160.0,44422.0,153.803,154.0821,153.6202,153.957,44422.0
2022-08-25 15:30:00,159.97,161.3,159.9,161.26,141965.0,153.9281,155.2079,153.8608,155.1694,141965.0
2022-08-26 09:30:00,161.61,162.11,160.61,161.46,38824.0,155.5062,155.9873,154.544,155.3619,38824.0
2022-08-26 10:00:00,161.38,161.51,159.35,159.44,77029.0,155.2849,155.41,153.3315,153.4181,77029.0
2022-08-26 10:30:00,159.37,159.37,158.71,158.82,40431.0,153.3508,153.3508,152.7157,152.8216,40431.0
2022-08-26 11:00:00,158.8,158.8,157.9,158.44,30935.0,152.8023,152.8023,151.9363,152.4559,30935.0
2022-08-26 11:30:00,158.49,158.83,158.39,158.67,21330.0,152.504,152.8312,152.4078,152.6772,21330.0
2022-08-26 12:00:00,158.62,158.62,157.59,157.75,77414.0,152.6291,152.6291,151.638,151.792,77414.0
2022-08-26 12:30:00,157.74,157.8,157.24,157.79,25210.0,151.7824,151.8401,151.3012,151.8305,25210.0
2022-08-26 13:00:00,157.75,157.94,157.38,157.64,67507.0,151.792,151.9748,151.436,151.6861,67507.0
2022-08-26 13:30:00,157.59,157.59,156.88,157.21,25058.0,151.638,151.638,150.9548,151.2724,25058.0
2022-08-26 14:00:00,157.31,157.38,156.88,156.95,20958.0,151.3686,151.436,150.9548,151.0222,20958.0
2022-08-26 14:30:00,156.89,157.12,155.92,156.0,35636.0,150.9645,151.1858,150.0311,150.1081,35636.0
2022-08-26 15:00:00,155.99,156.41,155.89,156.32,40475.0,150.0984,150.5026,150.0022,150.416,40475.0
2022-08-26 15:30:00,156.4,156.44,155.39,155.62,120219.0,150.493,150.5315,149.5211,149.7424,120219.0
2022-08-29 09:30:00,154.2,155.54,153.85,155.05,53995.0,148.3761,149.6654,148.0393,149.194,53995.0
2022-08-29 10:00:00,155.08,156.12,154.39,155.7,115158.0,149.2228,150.2235,148.5589,149.8194,115158.0
2022-08-29 10:30:00,155.71,155.93,155.29,155.46,39550.0,149.829,150.0407,149.4249,149.5885,39550.0
2022-08-29 11:00:00,155.42,156.11,155.22,156.0,38953.0,149.55,150.2139,149.3575,150.1081,38953.0
2022-08-29 11:30:00,155.99,156.52,155.77,156.37,28730.0,150.0984,150.6084,149.8868,150.4641,28730.0
2022-08-29 12:00:00,156.42,156.78,156.36,156.41,33641.0,150.5122,150.8586,150.4545,150.5026,33641.0
2022-08-29 12:30:00,156.42,157.1,156.36,157.0,35900.0,150.5122,151.1665,150.4545,151.0703,35900.0
2022-08-29 13:00:00,157.0,157.06,156.5,156.78,78630.0,151.0703,151.128,150.5892,150.8586,78630.0
2022-08-29 13:30:00,156.78,157.22,156.74,157.0,45908.0,150.8586,151.282,150.8201,151.0703,45908.0
2022-08-29 14:00:00,157.0,157.0,156.43,156.79,114917.0,151.0703,151.0703,150.5218,150.8682,114917.0
2022-08-29 14:30:00,156.75,157.1,156.71,157.01,47004.0,150.8297,151.1665,150.7913,151.0799,47004.0
2022-08-29 15:00:00,157.03,157.22,156.84,156.86,56458.0,151.0992,151.282,150.9163,150.9356,56458.0
2022-08-29 15:30:00,156.86,157.23,155.81,155.9,152188.0,150.9356,151.2916,149.9252,150.0118,152188.0
2022-08-30 09:30:00,157.01,157.05,155.29,155.55,37719.0,151.0799,151.1184,149.4249,149.6751,37719.0
2022-08-30 10:00:00,155.55,155.69,154.19,154.87,35928.0,149.6751,149.8098,148.3664,149.0207,35928.0
2022-08-30 10:30:00,154.84,154.84,153.78,154.59,71746.0,148.9919,148.9919,147.9719,148.7513,71746.0
2022-08-30 11:00:00,154.54,155.1,154.15,154.19,109608.0,148.7032,149.2421,148.3279,148.3664,109608.0
2022-08-30 11:30:00,154.23,154.82,153.93,154.66,63204.0,148.4049,148.9726,148.1163,148.8187,63204.0
2022-08-30 12:00:00,154.62,155.27,154.41,154.82,127556.0,148.7802,149.4056,148.5781,148.9726,127556.0
2022-08-30 12:30:00,154.82,154.99,154.35,154.85,37763.0,148.9726,149.1362,148.5204,149.0015,37763.0
2022-08-30 13:00:00,154.88,155.03,153.92,154.13,25700.0,149.0304,149.1747,148.1066,148.3087,25700.0
2022-08-30 13:30:00,154.16,154.7,153.94,154.68,33794.0,148.3376,148.8572,148.1259,148.8379,33794.0
2022-08-30 14:00:00,154.62,155.18,154.46,154.75,36843.0,148.7802,149.319,148.6262,148.9053,36843.0
2022-08-30 14:30:00,154.84,155.1,154.7,154.9,17092.0,148.9919,149.2421,148.8572,149.0496,17092.0
2022-08-30 15:00:00,154.89,155.68,154.86,155.35,26069.0,149.04,149.8002,149.0111,149.4826,26069.0
2022-08-30 15:30:00,155.26,155.28,154.31,154.8,92175.0,149.396,149.4153,148.4819,148.9534,92175.0
2022-08-31 09:30:00,155.95,157.28,155.76,155.77,56028.0,150.06,151.3397,149.8771,149.8868,56028.0
2022-08-31 10:00:00,155.85,156.03,154.73,154.99,121116.0,149.9637,150.1369,148.886,149.1362,121116.0
2022-08-31 10:30:00,154.99,156.05,154.96,155.44,79055.0,149.1362,150.1562,149.1074,149.5692,79055.0
2022-08-31 11:00:00,155.41,155.46,154.48,154.86,59771.0,149.5404,149.5885,148.6455,149.0111,59771.0
2022-08-31 11:30:00,154.78,155.54,154.56,155.49,35066.0,148.9341,149.6654,148.7225,149.6173,35066.0
2022-08-31 12:00:00,155.54,155.72,155.25,155.31,30297.0,149.6654,149.8386,149.3864,149.4441,30297.0
2022-08-31 12:30:00,155.3,155.51,155.07,155.45,29926.0,149.4345,149.6366,149.2132,149.5788,29926.0
2022-08-31 13:00:00,155.42,155.49,154.73,154.94,34334.0,149.55,149.6173,148.886,149.0881,34334.0
2022-08-31 13:30:00,154.93,154.98,154.45,154.71,29336.0,149.0785,149.1266,148.6166,148.8668,29336.0
2022-08-31 14:00:00,154.67,154.88,154.38,154.69,36388.0,148.8283,149.0304,148.5493,148.8475,36388.0
2022-08-31 14:30:00,154.58,154.61,154.06,154.39,42151.0,148.7417,148.7706,148.2413,148.5589,42151.0
2022-08-31 15:00:00,154.38,155.12,154.3,154.31,61617.0,148.5493,149.2613,148.4723,148.4819,61617.0
2022-08-31 15:30:00,154.29,154.92,154.03,154.07,185646.0,148.4627,149.0689,148.2125,148.251,185646.0
2022-09-01 09:30:00,153.62,155.13,152.52,154.92,44742.0,148.4495,149.9087,147.3865,149.7057,44742.0
2022-09-01 10:00:00,154.99,155.12,153.96,154.83,36755.0,149.7734,149.899,148.7781,149.6188,36755.0
2022-09-01 10:30:00,154.74,154.74,153.23,153.53,30462.0,149.5318,149.5318,148.0726,148.3625,30462.0
2022-09-01 11:00:00,153.52,154.45,153.17,154.11,32104.0,148.3529,149.2516,148.0146,148.923,32104.0
2022-09-01 11:30:00,154.18,154.88,154.18,154.39,33493.0,148.9907,149.6671,148.9907,149.1936,33493.0
2022-09-01 12:00:00,154.47,154.56,154.15,154.29,16835.0,149.2709,149.3579,148.9617,149.0969,16835.0
2022-09-01 12:30:00,154.26,154.39,153.99,154.25,14444.0,149.068,149.1936,148.807,149.0583,14444.0
2022-09-01 13:00:00,154.28,155.4,154.21,155.38,23167.0,149.0873,150.1696,149.0196,150.1503,23167.0
2022-09-01 13:30:00,155.4,155.65,155.01,155.59,58616.0,150.1696,150.4112,149.7927,150.3532,58616.0
2022-09-01 14:00:00,155.64,156.46,155.53,156.38,52303.0,150.4015,151.1939,150.2952,151.1166,52303.0
2022-09-01 14:30:00,156.4,156.7,155.87,156.39,56631.0,151.1359,151.4258,150.6238,151.1263,56631.0
2022-09-01 15:00:00,156.36,157.02,156.1,156.18,112208.0,151.0973,151.7351,150.846,150.9233,112208.0
2022-09-01 15:30:00,156.18,156.94,155.81,156.82,145084.0,150.9233,151.6578,150.5658,151.5418,145084.0
2022-09-02 09:30:00,159.09,159.39,157.91,158.28,83128.0,153.7354,154.0253,152.5951,152.9527,83128.0
2022-09-02 10:00:00,158.36,158.57,157.39,158.57,45212.0,153.03,153.2329,152.0926,153.2329,45212.0
2022-09-02 10:30:00,158.52,158.9,158.37,158.52,29162.0,153.1846,153.5518,153.0396,153.1846,29162.0
2022-09-02 11:00:00,158.57,159.03,158.54,158.84,28130.0,153.2329,153.6774,153.2039,153.4938,28130.0
2022-09-02 11:30:00,158.88,159.27,158.84,159.06,17413.0,153.5325,153.9093,153.4938,153.7064,17413.0
2022-09-02 12:00:00,159.1,159.24,157.96,158.06,48194.0,153.7451,153.8803,152.6434,152.7401,48194.0
2022-09-02 12:30:00,158.11,158.11,156.97,157.36,25672.0,152.7884,152.7884,151.6867,152.0636,25672.0
2022-09-02 13:00:00,157.25,157.28,156.1,156.14,65055.0,151.9573,151.9863,150.846,150.8847,65055.0
2022-09-02 13:30:00,156.16,156.61,155.64,155.77,32177.0,150.904,151.3389,150.4015,150.5271,32177.0
2022-09-02 14:00:00,155.73,156.3,155.61,156.3,37453.0,150.4885,151.0393,150.3725,151.0393,37453.0
2022-09-02 14:30:00,156.25,156.59,155.64,155.71,100921.0,150.991,151.3195,150.4015,150.4692,100921.0
2022-09-02 15:00:00,155.68,156.17,155.41,155.64,80155.0,150.4402,150.9137,150.1793,150.4015,80155.0
2022-09-02 15:30:00,155.61,155.62,154.61,155.44,177400.0,150.3725,150.3822,149.4062,150.2082,177400.0
2022-09-06 09:30:00,155.51,155.51,153.78,154.61,78869.0,150.2759,150.2759,148.6041,149.4062,78869.0
2022-09-06 10:00:00,154.57,154.98,153.37,154.82,72311.0,149.3675,149.7637,148.2079,149.6091,72311.0
2022-09-06 10:30:00,154.79,157.43,154.64,156.74,124717.0,149.5801,152.1313,149.4352,151.4645,124717.0
2022-09-06 11:00:00,156.67,156.99,155.77,155.87,39651.0,151.3968,151.7061,150.5271,150.6238,39651.0
2022-09-06 11:30:00,155.82,157.04,155.75,156.65,92194.0,150.5755,151.7544,150.5078,151.3775,92194.0
2022-09-06 12:00:00,156.6,156.88,156.05,156.47,105886.0,151.3292,151.5998,150.7977,151.2036,105886.0
2022-09-06 12:30:00,156.48,157.35,156.46,156.88,50396.0,151.2132,152.054,151.1939,151.5998,50396.0
2022-09-06 13:00:00,156.88,156.94,156.15,156.31,35647.0,151.5998,151.6578,150.8943,151.049,35647.0
2022-09-06 13:30:00,156.31,156.72,156.04,156.38,73374.0,151.049,151.4452,150.788,151.1166,73374.0
2022-09-06 14:00:00,156.36,156.92,156.34,156.58,50214.0,151.0973,151.6384,151.078,151.3099,50214.0
2022-09-06 14:30:00,156.65,156.65,156.1,156.28,43647.0,151.3775,151.3775,150.846,151.02,43647.0
2022-09-06 15:00:00,156.39,156.92,156.06,156.71,56011.0,151.1263,151.6384,150.8074,151.4355,56011.0
2022-09-06 15:30:00,156.66,156.87,155.99,156.5,311976.0,151.3872,151.5901,150.7397,151.2326,311976.0
2022-09-07 09:30:00,157.09,158.06,156.69,157.09,43762.0,151.8027,152.7401,151.4162,151.8027,43762.0
2022-09-07 10:00:00,156.88,157.81,156.73,157.76,31789.0,151.5998,152.4985,151.4548,152.4502,31789.0
2022-09-07 10:30:00,158.05,158.23,157.56,157.97,28395.0,152.7304,152.9043,152.2569,152.6531,28395.0
2022-09-07 11:00:00,157.91,158.79,157.77,158.34,27753.0,152.5951,153.4455,152.4598,153.0106,27753.0
2022-09-07 11:30:00,158.36,158.44,158.08,158.22,19316.0,153.03,153.1073,152.7594,152.8947,19316.0
2022-09-07 12:00:00,158.27,158.39,158.02,158.24,17334.0,152.943,153.059,152.7014,152.914,17334.0
2022-09-07 12:30:00,158.2,159.0,158.17,158.98,15788.0,152.8753,153.6484,152.8464,153.6291,15788.0
2022-09-07 13:00:00,159.0,159.31,158.94,159.16,16067.0,153.6484,153.948,153.5904,153.803,16067.0
2022-09-07 13:30:00,159.15,160.78,159.09,159.95,203254.0,153.7934,155.3685,153.7354,154.5664,203254.0
2022-09-07 14:00:00,159.99,160.4,159.91,160.4,34471.0,154.6051,155.0013,154.5278,155.0013,34471.0
2022-09-07 14:30:00,160.43,160.84,160.41,160.78,33863.0,155.0303,155.4265,155.011,155.3685,33863.0
2022-09-07 15:00:00,160.75,161.19,160.66,161.18,47057.0,155.3395,155.7647,155.2525,155.755,47057.0
2022-09-07 15:30:00,161.18,161.23,160.82,161.15,117186.0,155.755,155.8034,155.4072,155.7261,117186.0
2022-09-08 09:30:00,159.64,162.31,158.57,161.64,90927.0,154.2669,156.847,153.2329,156.1996,90927.0
2022-09-08 10:00:00,161.76,162.11,160.66,162.06,59086.0,156.3155,156.6537,155.2525,156.6054,59086.0
2022-09-08 10:30:00,162.02,162.81,161.73,162.67,74734.0,156.5668,157.3302,156.2865,157.1949,74734.0
2022-09-08 11:00:00,162.76,163.37,162.67,163.18,73480.0,157.2819,157.8713,157.1949,157.6877,73480.0
2022-09-08 11:30:00,163.19,163.46,163.05,163.4,44753.0,157.6974,157.9583,157.5621,157.9003,44753.0
2022-09-08 12:00:00,163.37,163.45,161.6,162.26,67248.0,157.8713,157.9486,156.1609,156.7987,67248.0
2022-09-08 12:30:00,162.21,162.9,162.21,162.78,45016.0,156.7504,157.4172,156.7504,157.3012,45016.0
2022-09-08 13:00:00,162.76,163.55,162.66,163.41,47965.0,157.2819,158.0453,157.1852,157.91,47965.0
2022-09-08 13:30:00,163.4,163.92,163.16,163.8,67306.0,157.9003,158.4028,157.6684,158.2869,67306.0
2022-09-08 14:00:00,163.8,164.05,163.53,163.61,47725.0,158.2869,158.5285,158.026,158.1033,47725.0
2022-09-08 14:30:00,163.62,164.1,163.14,163.27,51071.0,158.1129,158.5768,157.6491,157.7747,51071.0
2022-09-08 15:00:00,163.27,163.74,163.2,163.45,67445.0,157.7747,158.2289,157.7071,157.9486,67445.0
2022-09-08 15:30:00,163.45,163.84,162.67,163.28,439033.0,157.9486,158.3255,157.1949,157.7844,439033.0
2022-09-09 09:30:00,163.63,164.75,163.34,164.63,104114.0,158.1226,159.2049,157.8423,159.0889,104114.0
2022-09-09 10:00:00,164.7,164.76,163.56,163.96,92143.0,159.1566,159.2146,158.0549,158.4415,92143.0
2022-09-09 10:30:00,163.97,164.51,163.81,164.46,36852.0,158.4511,158.973,158.2965,158.9247,36852.0
2022-09-09 11:00:00,164.46,164.65,164.0,164.07,50194.0,158.9247,159.1083,158.4801,158.5478,50194.0
2022-09-09 11:30:00,164.04,164.21,163.72,164.12,37066.0,158.5188,158.6831,158.2096,158.5961,37066.0
2022-09-09 12:00:00,164.12,164.12,163.03,163.18,50499.0,158.5961,158.5961,157.5428,157.6877,50499.0
2022-09-09 12:30:00,163.22,163.71,163.13,163.71,25333.0,157.7264,158.1999,157.6394,158.1999,25333.0
2022-09-09 13:00:00,163.66,164.02,163.48,163.85,20055.0,158.1516,158.4995,157.9776,158.3352,20055.0
2022-09-09 13:30:00,163.84,164.29,163.79,164.09,21642.0,158.3255,158.7604,158.2772,158.5671,21642.0
2022-09-09 14:00:00,164.11,164.18,163.88,164.15,18336.0,158.5864,158.6541,158.3642,158.6251,18336.0
2022-09-09 14:30:00,164.12,164.37,164.02,164.35,21657.0,158.5961,158.8377,158.4995,158.8184,21657.0
2022-09-09 15:00:00,164.33,164.71,164.31,164.64,36147.0,158.799,159.1662,158.7797,159.0986,36147.0
2022-09-09 15:30:00,164.63,164.73,163.69,163.83,206348.0,159.0889,159.1856,158.1806,158.3159,206348.0
2022-09-12 09:30:00,165.0,165.5,163.87,165.19,88449.0,159.4465,159.9296,158.3545,159.6301,88449.0
2022-09-12 10:00:00,165.26,166.32,165.23,165.84,41278.0,159.6977,160.722,159.6687,160.2582,41278.0
2022-09-12 10:30:00,165.82,166.03,165.14,165.32,48068.0,160.2389,160.4418,159.5818,159.7557,48068.0
2022-09-12 11:00:00,165.21,165.31,164.33,165.21,50388.0,159.6494,159.746,158.799,159.6494,50388.0
2022-09-12 11:30:00,165.2,165.2,164.14,164.36,41131.0,159.6397,159.6397,158.6154,158.828,41131.0
2022-09-12 12:00:00,164.36,164.61,164.03,164.61,21971.0,158.828,159.0696,158.5091,159.0696,21971.0
2022-09-12 12:30:00,164.53,165.01,164.51,165.01,20838.0,158.9923,159.4561,158.973,159.4561,20838.0
2022-09-12 13:00:00,164.97,165.23,164.84,165.14,23444.0,159.4175,159.6687,159.2919,159.5818,23444.0
2022-09-12 13:30:00,165.2,165.26,164.92,165.02,20779.0,159.6397,159.6977,159.3692,159.4658,20779.0
2022-09-12 14:00:00,165.04,165.18,164.59,164.66,33207.0,159.4851,159.6204,159.0503,159.1179,33207.0
2022-09-12 14:30:00,164.66,165.09,164.64,164.89,24639.0,159.1179,159.5334,159.0986,159.3402,24639.0
2022-09-12 15:00:00,164.91,165.35,164.77,165.02,34118.0,159.3595,159.7847,159.2242,159.4658,34118.0
2022-09-12 15:30:00,165.04,165.4,164.8,165.39,122786.0,159.4851,159.833,159.2532,159.8233,122786.0
2022-09-13 09:30:00,161.41,163.4,161.41,162.51,112274.0,155.9773,157.9003,155.9773,157.0403,112274.0
2022-09-13 10:00:00,162.4,163.45,161.73,163.13,53956.0,156.934,157.9486,156.2865,157.6394,53956.0
2022-09-13 10:30:00,163.09,163.33,162.24,162.83,23413.0,157.6008,157.8327,156.7794,157.3495,23413.0
2022-09-13 11:00:00,162.85,163.39,162.05,162.42,38644.0,157.3688,157.8907,156.5958,156.9533,38644.0
2022-09-13 11:30:00,162.43,162.91,162.25,162.79,20733.0,156.963,157.4268,156.789,157.3109,20733.0
2022-09-13 12:00:00,162.86,163.67,162.71,162.77,29952.0,157.3785,158.1612,157.2336,157.2915,29952.0
2022-09-13 12:30:00,162.72,163.09,162.58,162.64,26071.0,157.2432,157.6008,157.1079,157.1659,26071.0
2022-09-13 13:00:00,162.61,163.66,162.54,163.66,35558.0,157.1369,158.1516,157.0693,158.1516,35558.0
2022-09-13 13:30:00,163.59,163.75,162.52,162.86,31617.0,158.0839,158.2385,157.0499,157.3785,31617.0
2022-09-13 14:00:00,162.85,162.85,162.43,162.58,16979.0,157.3688,157.3688,156.963,157.1079,16979.0
2022-09-13 14:30:00,162.62,162.63,161.52,161.63,38473.0,157.1466,157.1562,156.0836,156.1899,38473.0
2022-09-13 15:00:00,161.66,161.66,160.93,160.93,34748.0,156.2189,156.2189,155.5135,155.5135,34748.0
2022-09-13 15:30:00,160.91,161.02,159.81,160.65,165515.0,155.4941,155.6004,154.4312,155.2429,165515.0
2022-09-14 09:30:00,160.79,161.35,158.6,159.08,58536.0,155.3782,155.9193,153.2619,153.7257,58536.0
2022-09-14 10:00:00,159.17,160.85,159.01,159.4,48731.0,153.8127,155.4362,153.6581,154.035,48731.0
2022-09-14 10:30:00,159.4,161.58,159.32,161.47,81998.0,154.035,156.1416,153.9577,156.0353,81998.0
2022-09-14 11:00:00,161.5,161.62,160.7,161.02,70016.0,156.0643,156.1802,155.2912,155.6004,70016.0
2022-09-14 11:30:00,160.98,161.22,160.5,160.53,41233.0,155.5618,155.7937,155.0979,155.1269,41233.0
2022-09-14 12:00:00,160.42,160.64,159.95,159.99,24766.0,155.0206,155.2332,154.5664,154.6051,24766.0
2022-09-14 12:30:00,160.04,160.84,159.96,160.54,193698.0,154.6534,155.4265,154.5761,155.1366,193698.0
2022-09-14 13:00:00,160.58,161.16,160.58,160.72,44471.0,155.1752,155.7357,155.1752,155.3105,44471.0
2022-09-14 13:30:00,160.75,160.9,160.05,160.16,102002.0,155.3395,155.4845,154.6631,154.7694,102002.0
2022-09-14 14:00:00,160.1,160.18,159.5,159.54,35930.0,154.7114,154.7887,154.1316,154.1702,35930.0
2022-09-14 14:30:00,159.54,159.72,159.08,159.22,31808.0,154.1702,154.3442,153.7257,153.861,31808.0
2022-09-14 15:00:00,159.16,159.52,158.7,159.01,59062.0,153.803,154.1509,153.3585,153.6581,59062.0
2022-09-14 15:30:00,158.95,160.31,158.59,160.17,153501.0,153.6001,154.9143,153.2522,154.779,153501.0
2022-09-15 09:30:00,160.05,162.0,159.42,162.0,64054.0,154.6631,156.5474,154.0543,156.5474,64054.0
2022-09-15 10:00:00,162.01,162.38,160.53,160.54,62696.0,156.5571,156.9147,155.1269,155.1366,62696.0
2022-09-15 10:30:00,160.52,160.81,160.24,160.53,37505.0,155.1173,155.3975,154.8467,155.1269,37505.0
2022-09-15 11:00:00,160.47,160.73,159.91,160.61,45465.0,155.0689,155.3202,154.5278,155.2042,45465.0
2022-09-15 11:30:00,160.61,160.62,159.84,160.04,42714.0,155.2042,155.2139,154.4601,154.6534,42714.0
2022-09-15 12:00:00,160.03,160.36,159.86,160.13,28136.0,154.6438,154.9626,154.4795,154.7404,28136.0
2022-09-15 12:30:00,160.12,160.73,160.08,160.45,29973.0,154.7307,155.3202,154.6921,155.0496,29973.0
2022-09-15 13:00:00,160.51,161.54,160.5,161.31,41327.0,155.1076,156.1029,155.0979,155.8807,41327.0
2022-09-15 13:30:00,161.3,161.45,160.66,160.75,44048.0,155.871,156.016,155.2525,155.3395,44048.0
2022-09-15 14:00:00,160.71,160.71,159.81,160.21,34519.0,155.3009,155.3009,154.4312,154.8177,34519.0
2022-09-15 14:30:00,160.16,160.32,159.4,159.4,22936.0,154.7694,154.924,154.035,154.035,22936.0
2022-09-15 15:00:00,159.46,159.46,158.57,158.8,78253.0,154.0929,154.0929,153.2329,153.4552,78253.0
2022-09-15 15:30:00,158.8,159.61,158.73,159.22,139249.0,153.4552,154.2379,153.3875,153.861,139249.0
2022-09-16 09:30:00,157.2,157.38,155.02,155.39,314062.0,151.909,152.0829,149.8024,150.1599,314062.0
2022-09-16 10:00:00,155.53,156.66,155.52,156.38,27193.0,150.2952,151.3872,150.2856,151.1166,27193.0
2022-09-16 10:30:00,156.32,157.27,155.86,155.9,37898.0,151.0586,151.9766,150.6141,150.6528,37898.0
2022-09-16 11:00:00,155.92,156.06,155.15,155.19,33762.0,150.6721,150.8074,149.928,149.9667,33762.0
2022-09-16 11:30:00,155.13,155.64,154.97,155.62,40701.0,149.9087,150.4015,149.7541,150.3822,40701.0
2022-09-16 12:00:00,155.69,156.2,155.15,155.36,28028.0,150.4498,150.9427,149.928,150.1309,28028.0
2022-09-16 12:30:00,155.33,155.51,155.02,155.22,20181.0,150.1019,150.2759,149.8024,149.9956,20181.0
2022-09-16 13:00:00,155.2,155.21,154.43,154.51,43976.0,149.9763,149.986,149.2322,149.3095,43976.0
2022-09-16 13:30:00,154.46,154.94,153.87,153.98,50513.0,149.2612,149.7251,148.6911,148.7974,50513.0
2022-09-16 14:00:00,153.99,154.53,153.73,154.4,44935.0,148.807,149.3289,148.5558,149.2032,44935.0
2022-09-16 14:30:00,154.35,154.66,154.14,154.53,42411.0,149.1549,149.4545,148.952,149.3289,42411.0
2022-09-16 15:00:00,154.51,154.92,154.16,154.64,49878.0,149.3095,149.7057,148.9713,149.4352,49878.0
2022-09-16 15:30:00,154.68,155.77,154.4,155.58,261748.0,149.4738,150.5271,149.2032,150.3435,261748.0
2022-09-19 09:30:00,155.03,156.54,155.03,155.63,42635.0,149.812,151.2712,149.812,150.3918,42635.0
2022-09-19 10:00:00,155.54,157.85,155.29,157.53,83518.0,150.3049,152.5371,150.0633,152.2279,83518.0
2022-09-19 10:30:00,157.44,158.62,157.14,158.21,96253.0,152.1409,153.2812,151.851,152.885,96253.0
2022-09-19 11:00:00,158.29,158.72,158.04,158.12,44137.0,152.9623,153.3778,152.7207,152.798,44137.0
2022-09-19 11:30:00,158.14,158.22,157.22,157.27,31435.0,152.8174,152.8947,151.9283,151.9766,31435.0
2022-09-19 12:00:00,157.28,157.41,156.88,157.01,26298.0,151.9863,152.1119,151.5998,151.7254,26298.0
2022-09-19 12:30:00,157.06,158.38,157.04,158.31,20194.0,151.7737,153.0493,151.7544,152.9816,20194.0
2022-09-19 13:00:00,158.32,158.37,157.67,158.01,13823.0,152.9913,153.0396,152.3632,152.6917,13823.0
2022-09-19 13:30:00,157.96,157.96,157.34,157.46,21153.0,152.6434,152.6434,152.0443,152.1603,21153.0
2022-09-19 14:00:00,157.54,157.86,157.34,157.62,20801.0,152.2376,152.5468,152.0443,152.3149,20801.0
2022-09-19 14:30:00,157.71,158.07,157.69,157.97,20020.0,152.4018,152.7497,152.3825,152.6531,20020.0
2022-09-19 15:00:00,157.95,159.05,157.95,158.86,31028.0,152.6338,153.6967,152.6338,153.5131,31028.0
2022-09-19 15:30:00,158.93,159.25,158.64,159.12,101410.0,153.5808,153.89,153.3005,153.7644,101410.0
2022-09-20 09:30:00,157.67,158.19,156.24,157.04,49409.0,152.3632,152.8657,150.9813,151.7544,49409.0
2022-09-20 10:00:00,157.06,157.73,155.84,155.94,72479.0,151.7737,152.4212,150.5948,150.6914,72479.0
2022-09-20 10:30:00,155.93,156.07,155.32,156.07,31751.0,150.6818,150.817,150.0923,150.817,31751.0
2022-09-20 11:00:00,156.08,156.26,155.14,155.14,46591.0,150.8267,151.0006,149.9183,149.9183,46591.0
2022-09-20 11:30:00,155.18,155.67,155.04,155.2,48649.0,149.957,150.4305,149.8217,149.9763,48649.0
2022-09-20 12:00:00,155.16,155.34,154.73,154.78,55630.0,149.9377,150.1116,149.5221,149.5705,55630.0
2022-09-20 12:30:00,154.81,155.36,154.69,155.36,55090.0,149.5994,150.1309,149.4835,150.1309,55090.0
2022-09-20 13:00:00,155.33,155.58,154.58,154.58,43307.0,150.1019,150.3435,149.3772,149.3772,43307.0
2022-09-20 13:30:00,154.44,154.44,153.36,153.39,38344.0,149.2419,149.2419,148.1983,148.2272,38344.0
2022-09-20 14:00:00,153.35,154.09,153.26,154.06,38047.0,148.1886,148.9037,148.1016,148.8747,38047.0
2022-09-20 14:30:00,154.06,154.63,153.41,154.51,37228.0,148.8747,149.4255,148.2466,149.3095,37228.0
2022-09-20 15:00:00,154.56,154.95,154.22,154.85,41291.0,149.3579,149.7347,149.0293,149.6381,41291.0
2022-09-20 15:30:00,154.85,155.18,154.46,154.75,134513.0,149.6381,149.957,149.2612,149.5415,134513.0
2022-09-21 09:30:00,156.3,157.21,155.86,156.75,47398.0,151.0393,151.9187,150.6141,151.4742,47398.0
2022-09-21 10:00:00,156.82,157.35,156.52,157.35,48314.0,151.5418,152.054,151.2519,152.054,48314.0
2022-09-21 10:30:00,157.24,157.24,156.36,156.53,33907.0,151.9477,151.9477,151.0973,151.2616,33907.0
2022-09-21 11:00:00,156.55,156.57,155.67,156.13,73779.0,151.2809,151.3002,150.4305,150.875,73779.0
2022-09-21 11:30:00,156.12,156.22,155.56,155.69,24237.0,150.8654,150.962,150.3242,150.4498,24237.0
2022-09-21 12:00:00,155.66,156.03,155.54,156.03,23469.0,150.4208,150.7784,150.3049,150.7784,23469.0
2022-09-21 12:30:00,155.99,156.13,155.35,155.4,29291.0,150.7397,150.875,150.1213,150.1696,29291.0
2022-09-21 13:00:00,155.4,155.81,155.35,155.48,33501.0,150.1696,150.5658,150.1213,150.2469,33501.0
2022-09-21 13:30:00,155.49,156.32,155.42,156.31,39597.0,150.2566,151.0586,150.1889,151.049,39597.0
2022-09-21 14:00:00,156.26,156.26,152.74,153.68,73509.0,151.0006,151.0006,147.5991,148.5075,73509.0
2022-09-21 14:30:00,153.67,156.87,153.24,155.56,93946.0,148.4978,151.5901,148.0823,150.3242,93946.0
2022-09-21 15:00:00,155.71,155.86,153.45,153.54,86397.0,150.4692,150.6141,148.2852,148.3722,86397.0
2022-09-21 15:30:00,153.43,153.79,151.72,151.88,226164.0,148.2659,148.6138,146.6134,146.7681,226164.0
2022-09-22 09:30:00,151.41,151.82,149.55,150.0,55043.0,146.3139,146.7101,144.5165,144.9513,55043.0
2022-09-22 10:00:00,149.97,150.62,149.7,150.03,64041.0,144.9224,145.5505,144.6614,144.9803,64041.0
2022-09-22 10:30:00,149.95,150.16,149.26,149.56,65778.0,144.903,145.106,144.2362,144.5262,65778.0
2022-09-22 11:00:00,149.62,150.66,149.61,150.0,40354.0,144.5841,145.5891,144.5745,144.9513,40354.0
2022-09-22 11:30:00,150.1,150.37,149.17,149.31,29694.0,145.048,145.3089,144.1493,144.2846,29694.0
2022-09-22 12:00:00,149.3,149.83,149.02,149.48,27125.0,144.2749,144.7871,144.0043,144.4488,27125.0
2022-09-22 12:30:00,149.47,149.52,149.04,149.11,29460.0,144.4392,144.4875,144.0237,144.0913,29460.0
2022-09-22 13:00:00,149.11,149.16,148.3,148.54,33057.0,144.0913,144.1396,143.3086,143.5405,33057.0
2022-09-22 13:30:00,148.57,149.17,148.53,149.17,40737.0,143.5695,144.1493,143.5308,144.1493,40737.0
2022-09-22 14:00:00,149.25,149.25,147.97,148.36,63217.0,144.2266,144.2266,142.9897,143.3665,63217.0
2022-09-22 14:30:00,148.28,148.98,148.28,148.79,34005.0,143.2892,143.9657,143.2892,143.7821,34005.0
2022-09-22 15:00:00,148.83,149.3,148.34,148.59,48942.0,143.8207,144.2749,143.3472,143.5888,48942.0
2022-09-22 15:30:00,148.7,148.85,147.59,147.64,229986.0,143.6951,143.84,142.6225,142.6708,229986.0
2022-09-23 09:30:00,146.63,147.57,145.9,146.85,43300.0,141.6948,142.6031,140.9893,141.9074,43300.0
2022-09-23 10:00:00,146.93,148.01,146.74,148.0,143505.0,141.9847,143.0283,141.8011,143.0187,143505.0
2022-09-23 10:30:00,147.81,148.1,147.04,147.3,64540.0,142.8351,143.1153,142.091,142.3422,64540.0
2022-09-23 11:00:00,147.27,148.7,147.23,148.16,37627.0,142.3132,143.6951,142.2746,143.1733,37627.0
2022-09-23 11:30:00,148.09,148.41,147.42,147.63,27931.0,143.1056,143.4149,142.4582,142.6611,27931.0
2022-09-23 12:00:00,147.69,147.69,146.86,146.94,23008.0,142.7191,142.7191,141.917,141.9943,23008.0
2022-09-23 12:30:00,146.98,147.11,146.6,146.81,21984.0,142.033,142.1586,141.6658,141.8687,21984.0
2022-09-23 13:00:00,146.84,147.17,146.37,146.37,43460.0,141.8977,142.2166,141.4435,141.4435,43460.0
2022-09-23 13:30:00,146.33,146.71,146.26,146.26,40587.0,141.4049,141.7721,141.3372,141.3372,40587.0
2022-09-23 14:00:00,146.19,146.39,145.32,145.84,27690.0,141.2696,141.4628,140.4289,140.9314,27690.0
2022-09-23 14:30:00,145.8,146.09,145.4,145.77,34511.0,140.8927,141.1729,140.5062,140.8637,34511.0
2022-09-23 15:00:00,145.74,147.41,145.74,147.03,35606.0,140.8347,142.4485,140.8347,142.0813,35606.0
2022-09-23 15:30:00,147.01,147.74,146.86,147.6,216730.0,142.062,142.7674,141.917,142.6321,216730.0
2022-09-26 09:30:00,147.19,148.14,146.96,147.55,94781.0,142.2359,143.1539,142.0137,142.5838,94781.0
2022-09-26 10:00:00,147.59,148.04,147.05,147.59,77207.0,142.6225,143.0573,142.1006,142.6225,77207.0
2022-09-26 10:30:00,147.52,147.55,146.52,146.68,101232.0,142.5548,142.5838,141.5885,141.7431,101232.0
2022-09-26 11:00:00,146.69,146.74,145.68,145.84,29506.0,141.7527,141.8011,140.7767,140.9314,29506.0
2022-09-26 11:30:00,145.85,146.91,145.76,146.73,68674.0,140.941,141.9653,140.854,141.7914,68674.0
2022-09-26 12:00:00,146.73,146.73,145.69,145.94,45164.0,141.7914,141.7914,140.7864,141.028,45164.0
2022-09-26 12:30:00,145.84,145.9,145.27,145.78,54936.0,140.9314,140.9893,140.3805,140.8734,54936.0
2022-09-26 13:00:00,145.77,145.8,144.74,144.97,24921.0,140.8637,140.8927,139.8684,140.0906,24921.0
2022-09-26 13:30:00,144.97,145.69,144.87,144.87,85383.0,140.0906,140.7864,139.994,139.994,85383.0
2022-09-26 14:00:00,144.87,145.63,144.87,145.17,72791.0,139.994,140.7284,139.994,140.2839,72791.0
2022-09-26 14:30:00,145.24,146.09,144.98,146.08,38283.0,140.3516,141.1729,140.1003,141.1633,38283.0
2022-09-26 15:00:00,146.13,146.71,145.95,146.27,44383.0,141.2116,141.7721,141.0377,141.3469,44383.0
2022-09-26 15:30:00,146.23,147.06,146.0,146.01,207435.0,141.3082,142.1103,141.086,141.0956,207435.0
2022-09-27 09:30:00,147.9,148.18,146.49,146.6,84502.0,142.922,143.1926,141.5595,141.6658,84502.0
2022-09-27 10:00:00,146.61,147.01,145.57,146.46,59097.0,141.6754,142.062,140.6704,141.5305,59097.0
2022-09-27 10:30:00,146.53,147.39,146.52,147.13,41259.0,141.5981,142.4292,141.5885,142.1779,41259.0
2022-09-27 11:00:00,147.09,147.23,146.04,146.05,33416.0,142.1393,142.2746,141.1246,141.1343,33416.0
2022-09-27 11:30:00,145.96,146.37,145.18,145.35,67886.0,141.0473,141.4435,140.2936,140.4578,67886.0
2022-09-27 12:00:00,145.34,145.38,143.93,144.34,48003.0,140.4482,140.4868,139.0856,139.4818,48003.0
2022-09-27 12:30:00,144.31,144.69,144.04,144.47,17634.0,139.4529,139.8201,139.1919,139.6075,17634.0
2022-09-27 13:00:00,144.41,144.46,143.88,144.03,30155.0,139.5495,139.5978,139.0373,139.1823,30155.0
2022-09-27 13:30:00,143.95,144.25,143.32,143.67,32461.0,139.105,139.3949,138.4962,138.8344,32461.0
2022-09-27 14:00:00,143.62,144.09,143.51,143.95,40735.0,138.7861,139.2403,138.6798,139.105,40735.0
2022-09-27 14:30:00,144.1,145.03,143.87,144.81,38662.0,139.2499,140.1486,139.0277,139.936,38662.0
2022-09-27 15:00:00,144.7,144.76,144.29,144.55,39153.0,139.8297,139.8877,139.4335,139.6848,39153.0
2022-09-27 15:30:00,144.55,145.29,144.13,144.88,182614.0,139.6848,140.3999,139.2789,140.0037,182614.0
2022-09-28 09:30:00,145.78,146.36,145.48,146.12,52515.0,140.8734,141.4339,140.5835,141.2019,52515.0
2022-09-28 10:00:00,146.21,147.05,144.89,147.0,73585.0,141.2889,142.1006,140.0133,142.0523,73585.0
2022-09-28 10:30:00,147.05,147.29,146.24,146.89,33412.0,142.1006,142.3326,141.3179,141.946,33412.0
2022-09-28 11:00:00,146.83,147.84,146.69,146.98,28331.0,141.888,142.864,141.7527,142.033,28331.0
2022-09-28 11:30:00,146.96,147.68,146.41,147.59,37708.0,142.0137,142.7094,141.4822,142.6225,37708.0
2022-09-28 12:00:00,147.62,148.15,147.57,147.64,22592.0,142.6514,143.1636,142.6031,142.6708,22592.0
2022-09-28 12:30:00,147.63,148.03,147.49,147.86,14124.0,142.6611,143.0476,142.5258,142.8834,14124.0
2022-09-28 13:00:00,147.93,148.72,147.75,148.32,33281.0,142.951,143.7144,142.7771,143.3279,33281.0
2022-09-28 13:30:00,148.33,148.84,148.27,148.58,54431.0,143.3375,143.8304,143.2796,143.5791,54431.0
2022-09-28 14:00:00,148.62,148.84,148.3,148.45,31444.0,143.6178,143.8304,143.3086,143.4535,31444.0
2022-09-28 14:30:00,148.45,148.86,148.43,148.84,24947.0,143.4535,143.8497,143.4342,143.8304,24947.0
2022-09-28 15:00:00,148.83,149.55,148.82,149.54,36267.0,143.8207,144.5165,143.8111,144.5068,36267.0
2022-09-28 15:30:00,149.55,150.13,149.38,149.38,148592.0,144.5165,145.077,144.3522,144.3522,148592.0
2022-09-29 09:30:00,147.87,147.98,146.27,146.33,17265.0,142.893,142.9993,141.3469,141.4049,17265.0
2022-09-29 10:00:00,146.35,146.72,145.82,146.02,71033.0,141.4242,141.7817,140.912,141.1053,71033.0
2022-09-29 10:30:00,146.1,146.43,145.36,146.13,19909.0,141.1826,141.5015,140.4675,141.2116,19909.0
2022-09-29 11:00:00,146.09,146.66,145.47,145.73,39855.0,141.1729,141.7238,140.5738,140.8251,39855.0
2022-09-29 11:30:00,145.71,146.27,145.45,145.98,17444.0,140.8057,141.3469,140.5545,141.0666,17444.0
2022-09-29 12:00:00,145.75,146.14,145.55,145.91,45879.0,140.8444,141.2213,140.6511,140.999,45879.0
2022-09-29 12:30:00,146.01,146.34,145.8,145.91,26018.0,141.0956,141.4145,140.8927,140.999,26018.0
2022-09-29 13:00:00,145.91,145.91,145.18,145.4,64321.0,140.999,140.999,140.2936,140.5062,64321.0
2022-09-29 13:30:00,145.39,145.99,145.3,145.57,96748.0,140.4965,141.0763,140.4095,140.6704,96748.0
2022-09-29 14:00:00,145.54,145.68,145.1,145.42,75260.0,140.6415,140.7767,140.2163,140.5255,75260.0
2022-09-29 14:30:00,145.47,145.87,145.22,145.24,48572.0,140.5738,140.9603,140.3322,140.3516,48572.0
2022-09-29 15:00:00,145.26,145.69,145.24,145.35,50624.0,140.3709,140.7864,140.3516,140.4578,50624.0
2022-09-29 15:30:00,145.27,146.28,145.27,145.99,192709.0,140.3805,141.3565,140.3805,141.0763,192709.0
2022-09-30 09:30:00,145.79,146.69,144.54,146.15,73049.0,140.883,141.7527,139.6751,141.2309,73049.0
2022-09-30 10:00:00,146.07,146.42,145.5,145.94,43065.0,141.1536,141.4918,140.6028,141.028,43065.0
2022-09-30 10:30:00,145.95,146.98,145.9,146.56,45622.0,141.0377,142.033,140.9893,141.6271,45622.0
2022-09-30 11:00:00,146.53,148.09,146.52,147.71,38450.0,141.5981,143.1056,141.5885,142.7384,38450.0
2022-09-30 11:30:00,147.66,147.92,146.66,146.78,11164.0,142.6901,142.9413,141.7238,141.8397,11164.0
2022-09-30 12:00:00,146.87,147.0,146.44,146.59,10255.0,141.9267,142.0523,141.5112,141.6561,10255.0
2022-09-30 12:30:00,146.7,147.22,146.68,147.0,15179.0,141.7624,142.2649,141.7431,142.0523,15179.0
2022-09-30 13:00:00,146.96,147.38,146.75,147.2,15910.0,142.0137,142.4195,141.8107,142.2456,15910.0
2022-09-30 13:30:00,147.28,147.28,146.17,146.44,15476.0,142.3229,142.3229,141.2503,141.5112,15476.0
2022-09-30 14:00:00,146.37,146.68,146.02,146.02,11937.0,141.4435,141.7431,141.1053,141.1053,11937.0
2022-09-30 14:30:00,146.07,146.27,145.48,145.6,15874.0,141.1536,141.3469,140.5835,140.6994,15874.0
2022-09-30 15:00:00,145.69,146.19,145.28,145.65,19678.0,140.7864,141.2696,140.3902,140.7478,19678.0
2022-09-30 15:30:00,145.74,146.06,144.64,144.94,166767.0,140.8347,141.144,139.7717,140.0616,166767.0
2022-10-03 09:30:00,146.75,148.81,146.75,148.53,54528.0,141.8107,143.8014,141.8107,143.5308,54528.0
2022-10-03 10:00:00,148.52,150.84,148.5,150.55,40509.0,143.5212,145.7631,143.5018,145.4828,40509.0
2022-10-03 10:30:00,150.41,151.23,150.03,150.88,48587.0,145.3475,146.1399,144.9803,145.8017,48587.0
2022-10-03 11:00:00,150.93,151.9,150.93,151.9,50264.0,145.85,146.7874,145.85,146.7874,50264.0
2022-10-03 11:30:00,151.86,152.19,151.67,151.87,62155.0,146.7487,147.0676,146.5651,146.7584,62155.0
2022-10-03 12:00:00,151.89,152.24,151.36,151.69,40143.0,146.7777,147.1159,146.2656,146.5845,40143.0
2022-10-03 12:30:00,151.62,151.65,150.84,151.62,39109.0,146.5168,146.5458,145.7631,146.5168,39109.0
2022-10-03 13:00:00,151.66,151.94,151.4,151.84,41016.0,146.5555,146.826,146.3042,146.7294,41016.0
2022-10-03 13:30:00,151.83,152.16,151.46,151.56,38630.0,146.7197,147.0386,146.3622,146.4588,38630.0
2022-10-03 14:00:00,151.53,152.4,151.53,152.4,32291.0,146.4298,147.2706,146.4298,147.2706,32291.0
2022-10-03 14:30:00,152.43,152.95,152.41,152.77,34285.0,147.2996,147.8021,147.2802,147.6281,34285.0
2022-10-03 15:00:00,152.77,152.8,152.0,152.26,53550.0,147.6281,147.6571,146.884,147.1353,53550.0
2022-10-03 15:30:00,152.23,152.28,150.78,151.05,108862.0,147.1063,147.1546,145.7051,145.966,108862.0
2022-10-04 09:30:00,153.05,155.11,152.63,154.94,76843.0,147.8987,149.8894,147.4928,149.7251,76843.0
2022-10-04 10:00:00,155.02,155.14,154.15,154.15,78340.0,149.8024,149.9183,148.9617,148.9617,78340.0
2022-10-04 10:30:00,154.14,154.45,153.38,154.36,89249.0,148.952,149.2516,148.2176,149.1646,89249.0
2022-10-04 11:00:00,154.41,154.92,154.08,154.57,52749.0,149.2129,149.7057,148.894,149.3675,52749.0
2022-10-04 11:30:00,154.58,154.71,153.86,154.19,30463.0,149.3772,149.5028,148.6814,149.0003,30463.0
2022-10-04 12:00:00,154.22,154.6,154.09,154.36,23216.0,149.0293,149.3965,148.9037,149.1646,23216.0
2022-10-04 12:30:00,154.38,154.52,153.9,153.97,17787.0,149.1839,149.3192,148.7201,148.7877,17787.0
2022-10-04 13:00:00,153.98,154.02,153.14,153.46,41147.0,148.7974,148.836,147.9857,148.2949,41147.0
2022-10-04 13:30:00,153.47,154.08,153.27,153.94,31890.0,148.3045,148.894,148.1113,148.7587,31890.0
2022-10-04 14:00:00,153.9,154.04,153.45,153.47,24539.0,148.7201,148.8554,148.2852,148.3045,24539.0
2022-10-04 14:30:00,153.41,154.69,153.36,154.52,54597.0,148.2466,149.4835,148.1983,149.3192,54597.0
2022-10-04 15:00:00,154.52,154.65,153.91,154.18,26266.0,149.3192,149.4448,148.7297,148.9907,26266.0
2022-10-04 15:30:00,154.21,154.77,153.91,154.63,94429.0,149.0196,149.5608,148.7297,149.4255,94429.0
2022-10-05 09:30:00,152.26,154.05,152.26,153.69,73154.0,147.1353,148.865,147.1353,148.5171,73154.0
2022-10-05 10:00:00,153.63,153.93,152.89,153.12,36984.0,148.4592,148.7491,147.7441,147.9663,36984.0
2022-10-05 10:30:00,153.12,153.75,152.87,153.27,24498.0,147.9663,148.5751,147.7247,148.1113,24498.0
2022-10-05 11:00:00,153.27,154.01,153.22,153.7,25605.0,148.1113,148.8264,148.063,148.5268,25605.0
2022-10-05 11:30:00,153.73,154.06,153.51,153.72,11779.0,148.5558,148.8747,148.3432,148.5461,11779.0
2022-10-05 12:00:00,153.72,154.3,153.66,154.08,37492.0,148.5461,149.1066,148.4882,148.894,37492.0
2022-10-05 12:30:00,154.1,154.38,153.72,153.9,17450.0,148.9133,149.1839,148.5461,148.7201,17450.0
2022-10-05 13:00:00,153.96,154.86,153.96,154.52,23443.0,148.7781,149.6478,148.7781,149.3192,23443.0
2022-10-05 13:30:00,154.53,154.72,154.14,154.27,20860.0,149.3289,149.5125,148.952,149.0776,20860.0
2022-10-05 14:00:00,154.16,154.73,154.14,154.66,16775.0,148.9713,149.5221,148.952,149.4545,16775.0
2022-10-05 14:30:00,154.57,154.82,154.34,154.71,14160.0,149.3675,149.6091,149.1453,149.5028,14160.0
2022-10-05 15:00:00,154.84,155.26,154.79,154.94,15660.0,149.6284,150.0343,149.5801,149.7251,15660.0
2022-10-05 15:30:00,154.92,155.05,153.53,153.86,94757.0,149.7057,149.8314,148.3625,148.6814,94757.0
2022-10-06 09:30:00,153.55,154.18,153.05,153.28,71450.0,148.3819,148.9907,147.8987,148.1209,71450.0
2022-10-06 10:00:00,153.17,153.29,152.25,152.26,50312.0,148.0146,148.1306,147.1256,147.1353,50312.0
2022-10-06 10:30:00,152.24,153.29,152.21,153.23,35788.0,147.1159,148.1306,147.087,148.0726,35788.0
2022-10-06 11:00:00,153.16,153.4,152.62,153.26,28654.0,148.005,148.2369,147.4832,148.1016,28654.0
2022-10-06 11:30:00,153.14,153.5,152.75,152.86,20337.0,147.9857,148.3335,147.6088,147.7151,20337.0
2022-10-06 12:00:00,152.84,153.14,152.54,153.06,31402.0,147.6958,147.9857,147.4059,147.9083,31402.0
2022-10-06 12:30:00,153.07,153.23,152.65,152.7,24644.0,147.918,148.0726,147.5121,147.5605,24644.0
2022-10-06 13:00:00,152.7,152.87,152.46,152.6,20684.0,147.5605,147.7247,147.3285,147.4638,20684.0
2022-10-06 13:30:00,152.61,152.61,152.13,152.21,30599.0,147.4735,147.4735,147.0097,147.087,30599.0
2022-10-06 14:00:00,152.15,152.17,151.58,151.69,16157.0,147.029,147.0483,146.4782,146.5845,16157.0
2022-10-06 14:30:00,151.63,151.98,151.08,151.24,25833.0,146.5265,146.8647,145.995,146.1496,25833.0
2022-10-06 15:00:00,151.26,151.86,150.94,151.86,23766.0,146.1689,146.7487,145.8597,146.7487,23766.0
2022-10-06 15:30:00,151.87,152.07,151.44,151.56,106902.0,146.7584,146.9517,146.3429,146.4588,106902.0
2022-10-07 09:30:00,149.72,150.54,147.27,147.52,42167.0,144.6808,145.4732,142.3132,142.5548,42167.0
2022-10-07 10:00:00,147.4,148.03,146.52,147.83,63768.0,142.4389,143.0476,141.5885,142.8544,63768.0
2022-10-07 10:30:00,147.83,147.89,147.38,147.38,27937.0,142.8544,142.9124,142.4195,142.4195,27937.0
2022-10-07 11:00:00,147.56,147.56,146.27,146.78,47245.0,142.5935,142.5935,141.3469,141.8397,47245.0
2022-10-07 11:30:00,146.8,146.88,145.58,146.05,103516.0,141.859,141.9364,140.6801,141.1343,103516.0
2022-10-07 12:00:00,146.03,146.66,145.48,145.61,27277.0,141.115,141.7238,140.5835,140.7091,27277.0
2022-10-07 12:30:00,145.58,145.87,145.39,145.87,51305.0,140.6801,140.9603,140.4965,140.9603,51305.0
2022-10-07 13:00:00,145.88,146.41,145.61,146.24,28661.0,140.97,141.4822,140.7091,141.3179,28661.0
2022-10-07 13:30:00,146.25,146.67,146.15,146.56,29063.0,141.3276,141.7334,141.2309,141.6271,29063.0
2022-10-07 14:00:00,146.55,146.89,146.22,146.37,38214.0,141.6175,141.946,141.2986,141.4435,38214.0
2022-10-07 14:30:00,146.41,146.79,146.32,146.58,28125.0,141.4822,141.8494,141.3952,141.6465,28125.0
2022-10-07 15:00:00,146.6,147.16,145.99,146.13,54443.0,141.6658,142.2069,141.0763,141.2116,54443.0
2022-10-07 15:30:00,146.08,146.55,145.64,146.36,141403.0,141.1633,141.6175,140.7381,141.4339,141403.0
2022-10-10 09:30:00,147.65,148.14,146.52,147.06,36926.0,142.6804,143.1539,141.5885,142.1103,36926.0
2022-10-10 10:00:00,147.06,148.24,146.81,148.06,24674.0,142.1103,143.2506,141.8687,143.0766,24674.0
2022-10-10 10:30:00,148.0,148.28,146.98,147.45,18804.0,143.0187,143.2892,142.033,142.4872,18804.0
2022-10-10 11:00:00,147.52,147.78,147.07,147.39,49488.0,142.5548,142.8061,142.12,142.4292,49488.0
2022-10-10 11:30:00,147.41,148.11,147.24,147.96,13513.0,142.4485,143.125,142.2842,142.98,13513.0
2022-10-10 12:00:00,147.88,148.03,147.06,147.08,16328.0,142.9027,143.0476,142.1103,142.1296,16328.0
2022-10-10 12:30:00,146.99,147.14,146.66,146.67,14816.0,142.0427,142.1876,141.7238,141.7334,14816.0
2022-10-10 13:00:00,146.65,147.17,146.52,147.16,12428.0,141.7141,142.2166,141.5885,142.2069,12428.0
2022-10-10 13:30:00,147.18,148.28,147.17,148.24,26850.0,142.2263,143.2892,142.2166,143.2506,26850.0
2022-10-10 14:00:00,148.29,148.31,147.5,147.89,28234.0,143.2989,143.3182,142.5355,142.9124,28234.0
2022-10-10 14:30:00,147.85,148.57,147.79,148.1,17388.0,142.8737,143.5695,142.8157,143.1153,17388.0
2022-10-10 15:00:00,148.19,148.74,147.92,147.93,23572.0,143.2023,143.7337,142.9413,142.951,23572.0
2022-10-10 15:30:00,147.88,148.57,147.78,147.8,113247.0,142.9027,143.5695,142.8061,142.8254,113247.0
2022-10-11 09:30:00,146.92,146.92,145.54,146.49,70040.0,141.975,141.975,140.6415,141.5595,70040.0
2022-10-11 10:00:00,146.39,147.43,146.17,147.32,88000.0,141.4628,142.4678,141.2503,142.3615,88000.0
2022-10-11 10:30:00,147.31,147.67,146.96,147.02,30094.0,142.3519,142.6998,142.0137,142.0716,30094.0
2022-10-11 11:00:00,147.07,148.23,146.98,147.98,29304.0,142.12,143.2409,142.033,142.9993,29304.0
2022-10-11 11:30:00,148.12,149.08,148.07,148.49,22457.0,143.1346,144.0623,143.0863,143.4922,22457.0
2022-10-11 12:00:00,148.55,149.51,148.31,149.34,42111.0,143.5501,144.4778,143.3182,144.3136,42111.0
2022-10-11 12:30:00,149.31,149.96,149.31,149.39,31265.0,144.2846,144.9127,144.2846,144.3619,31265.0
2022-10-11 13:00:00,149.42,149.43,148.64,148.68,27665.0,144.3909,144.4005,143.6371,143.6758,27665.0
2022-10-11 13:30:00,148.76,148.98,148.53,148.86,28493.0,143.7531,143.9657,143.5308,143.8497,28493.0
2022-10-11 14:00:00,148.81,148.95,148.39,148.84,24784.0,143.8014,143.9367,143.3955,143.8304,24784.0
2022-10-11 14:30:00,148.86,149.31,147.33,147.34,27514.0,143.8497,144.2846,142.3712,142.3809,27514.0
2022-10-11 15:00:00,147.25,147.47,146.57,147.31,38416.0,142.2939,142.5065,141.6368,142.3519,38416.0
2022-10-11 15:30:00,147.26,147.68,147.04,147.29,153220.0,142.3036,142.7094,142.091,142.3326,153220.0
2022-10-12 09:30:00,148.12,148.23,146.35,147.77,47347.0,143.1346,143.2409,141.4242,142.7964,47347.0
2022-10-12 10:00:00,147.81,148.0,147.3,147.9,27385.0,142.8351,143.0187,142.3422,142.922,27385.0
2022-10-12 10:30:00,147.93,148.37,147.29,147.38,16374.0,142.951,143.3762,142.3326,142.4195,16374.0
2022-10-12 11:00:00,147.46,147.66,147.0,147.05,19038.0,142.4968,142.6901,142.0523,142.1006,19038.0
2022-10-12 11:30:00,146.99,147.26,146.59,147.14,12112.0,142.0427,142.3036,141.6561,142.1876,12112.0
2022-10-12 12:00:00,147.16,147.33,146.36,146.5,27758.0,142.2069,142.3712,141.4339,141.5691,27758.0
2022-10-12 12:30:00,146.45,146.69,146.08,146.62,34581.0,141.5208,141.7527,141.1633,141.6851,34581.0
2022-10-12 13:00:00,146.62,146.62,145.78,146.05,20984.0,141.6851,141.6851,140.8734,141.1343,20984.0
2022-10-12 13:30:00,146.05,146.08,145.26,145.68,44918.0,141.1343,141.1633,140.3709,140.7767,44918.0
2022-10-12 14:00:00,145.71,146.43,145.32,146.32,44092.0,140.8057,141.5015,140.4289,141.3952,44092.0
2022-10-12 14:30:00,146.46,146.57,145.64,145.72,41734.0,141.5305,141.6368,140.7381,140.8154,41734.0
2022-10-12 15:00:00,145.71,145.79,145.39,145.46,56571.0,140.8057,140.883,140.4965,140.5641,56571.0
2022-10-12 15:30:00,145.45,145.76,144.92,144.97,247373.0,140.5545,140.854,140.0423,140.0906,247373.0
2022-10-13 09:30:00,142.0,142.0,140.02,140.6,110758.0,137.2206,137.2206,135.3072,135.8677,110758.0
2022-10-13 10:00:00,140.52,141.08,139.07,139.31,131635.0,135.7904,136.3316,134.3892,134.6211,131635.0
2022-10-13 10:30:00,139.35,140.66,139.35,140.11,120489.0,134.6598,135.9257,134.6598,135.3942,120489.0
2022-10-13 11:00:00,140.16,143.39,140.09,142.88,104115.0,135.4425,138.5638,135.3749,138.071,104115.0
2022-10-13 11:30:00,142.97,145.49,142.7,145.05,50674.0,138.158,140.5931,137.897,140.1679,50674.0
2022-10-13 12:00:00,145.12,145.57,144.75,145.03,55797.0,140.2356,140.6704,139.878,140.1486,55797.0
2022-10-13 12:30:00,144.95,146.46,144.93,145.8,46445.0,140.0713,141.5305,140.052,140.8927,46445.0
2022-10-13 13:00:00,145.84,147.03,145.84,146.81,40077.0,140.9314,142.0813,140.9314,141.8687,40077.0
2022-10-13 13:30:00,146.75,147.21,146.09,146.25,46180.0,141.8107,142.2552,141.1729,141.3276,46180.0
2022-10-13 14:00:00,146.19,146.76,146.03,146.31,33915.0,141.2696,141.8204,141.115,141.3855,33915.0
2022-10-13 14:30:00,146.28,147.63,146.28,147.48,28124.0,141.3565,142.6611,141.3565,142.5162,28124.0
2022-10-13 15:00:00,147.44,148.0,147.15,147.27,51606.0,142.4775,143.0187,142.1973,142.3132,51606.0
2022-10-13 15:30:00,147.15,147.62,146.63,147.08,190745.0,142.1973,142.6514,141.6948,142.1296,190745.0
2022-10-14 09:30:00,146.95,149.38,146.76,146.93,68747.0,142.004,144.3522,141.8204,141.9847,68747.0
2022-10-14 10:00:00,146.86,146.86,144.28,145.08,50176.0,141.917,141.917,139.4239,140.1969,50176.0
2022-10-14 10:30:00,145.06,145.52,144.16,144.67,37316.0,140.1776,140.6221,139.3079,139.8007,37316.0
2022-10-14 11:00:00,144.74,145.21,143.86,144.28,24160.0,139.8684,140.3226,139.018,139.4239,24160.0
2022-10-14 11:30:00,144.22,144.23,142.9,142.9,23751.0,139.3659,139.3755,138.0903,138.0903,23751.0
2022-10-14 12:00:00,142.81,143.12,141.85,142.33,31472.0,138.0033,138.3029,137.0757,137.5395,31472.0
2022-10-14 12:30:00,142.45,142.73,141.92,141.97,31961.0,137.6555,137.926,137.1433,137.1916,31961.0
2022-10-14 13:00:00,142.01,142.54,141.62,141.88,28507.0,137.2303,137.7424,136.8534,137.1046,28507.0
2022-10-14 13:30:00,141.8,142.24,141.43,142.23,44478.0,137.0273,137.4525,136.6698,137.4429,44478.0
2022-10-14 14:00:00,142.24,142.26,141.01,141.25,42200.0,137.4525,137.4719,136.2639,136.4958,42200.0
2022-10-14 14:30:00,141.26,141.58,140.97,141.46,22361.0,136.5055,136.8147,136.2253,136.6988,22361.0
2022-10-14 15:00:00,141.62,142.33,141.46,142.31,28158.0,136.8534,137.5395,136.6988,137.5202,28158.0
2022-10-14 15:30:00,142.27,142.58,141.8,142.13,115613.0,137.4815,137.7811,137.0273,137.3462,115613.0
2022-10-17 09:30:00,145.23,147.28,145.04,146.16,73836.0,140.3419,142.3229,140.1583,141.2406,73836.0
2022-10-17 10:00:00,146.42,147.4,145.98,145.99,85859.0,141.4918,142.4389,141.0666,141.0763,85859.0
2022-10-17 10:30:00,146.21,146.38,144.88,145.03,79749.0,141.2889,141.4532,140.0037,140.1486,79749.0
2022-10-17 11:00:00,145.13,145.44,145.03,145.34,40056.0,140.2453,140.5448,140.1486,140.4482,40056.0
2022-10-17 11:30:00,145.33,146.12,145.14,145.68,37000.0,140.4385,141.2019,140.2549,140.7767,37000.0
2022-10-17 12:00:00,145.76,146.26,145.6,145.92,39855.0,140.854,141.3372,140.6994,141.0087,39855.0
2022-10-17 12:30:00,145.86,146.35,145.66,145.95,33033.0,140.9507,141.4242,140.7574,141.0377,33033.0
2022-10-17 13:00:00,146.04,146.49,145.82,146.44,38552.0,141.1246,141.5595,140.912,141.5112,38552.0
2022-10-17 13:30:00,146.48,146.61,146.06,146.3,70806.0,141.5498,141.6754,141.144,141.3759,70806.0
2022-10-17 14:00:00,146.27,146.39,145.55,145.79,51858.0,141.3469,141.4628,140.6511,140.883,51858.0
2022-10-17 14:30:00,145.83,146.34,145.69,146.25,45688.0,140.9217,141.4145,140.7864,141.3276,45688.0
2022-10-17 15:00:00,146.21,146.84,146.15,146.84,30727.0,141.2889,141.8977,141.2309,141.8977,30727.0
2022-10-17 15:30:00,146.79,147.52,146.76,147.34,234278.0,141.8494,142.5548,141.8204,142.3809,234278.0
2022-10-18 09:30:00,150.82,151.66,149.48,150.24,50329.0,145.7437,146.5555,144.4488,145.1833,50329.0
2022-10-18 10:00:00,150.14,150.77,149.38,149.59,37328.0,145.0866,145.6954,144.3522,144.5551,37328.0
2022-10-18 10:30:00,149.55,150.49,149.48,150.11,24464.0,144.5165,145.4248,144.4488,145.0576,24464.0
2022-10-18 11:00:00,150.03,150.49,148.27,148.53,52294.0,144.9803,145.4248,143.2796,143.5308,52294.0
2022-10-18 11:30:00,148.38,148.67,147.74,148.59,24577.0,143.3859,143.6661,142.7674,143.5888,24577.0
2022-10-18 12:00:00,148.58,149.39,148.56,148.69,29884.0,143.5791,144.3619,143.5598,143.6854,29884.0
2022-10-18 12:30:00,148.72,149.4,148.62,148.99,11412.0,143.7144,144.3715,143.6178,143.9753,11412.0
2022-10-18 13:00:00,149.13,149.14,148.58,149.08,15438.0,144.1106,144.1203,143.5791,144.0623,15438.0
2022-10-18 13:30:00,149.15,149.93,149.15,149.66,13484.0,144.13,144.8837,144.13,144.6228,13484.0
2022-10-18 14:00:00,149.68,149.86,149.08,149.63,30105.0,144.6421,144.8161,144.0623,144.5938,30105.0
2022-10-18 14:30:00,149.58,149.61,148.26,148.67,21343.0,144.5455,144.5745,143.2699,143.6661,21343.0
2022-10-18 15:00:00,148.6,149.14,148.49,149.0,56755.0,143.5985,144.1203,143.4922,143.985,56755.0
2022-10-18 15:30:00,149.0,150.02,148.95,149.97,210527.0,143.985,144.9707,143.9367,144.9224,210527.0
2022-10-19 09:30:00,148.56,149.54,147.27,147.38,94308.0,143.5598,144.5068,142.3132,142.4195,94308.0
2022-10-19 10:00:00,147.27,147.99,146.45,147.86,32436.0,142.3132,143.009,141.5208,142.8834,32436.0
2022-10-19 10:30:00,147.97,148.11,146.47,146.7,19779.0,142.9897,143.125,141.5402,141.7624,19779.0
2022-10-19 11:00:00,146.78,147.44,146.65,146.97,19345.0,141.8397,142.4775,141.7141,142.0233,19345.0
2022-10-19 11:30:00,146.99,147.36,146.77,146.93,22038.0,142.0427,142.4002,141.8301,141.9847,22038.0
2022-10-19 12:00:00,146.93,146.94,145.39,145.44,31850.0,141.9847,141.9943,140.4965,140.5448,31850.0
2022-10-19 12:30:00,145.44,145.86,144.67,144.96,25791.0,140.5448,140.9507,139.8007,140.081,25791.0
2022-10-19 13:00:00,144.93,145.07,144.18,144.61,26128.0,140.052,140.1873,139.3272,139.7428,26128.0
2022-10-19 13:30:00,144.6,144.95,144.39,144.66,14066.0,139.7331,140.0713,139.5302,139.7911,14066.0
2022-10-19 14:00:00,144.6,145.63,144.6,145.58,38158.0,139.7331,140.7284,139.7331,140.6801,38158.0
2022-10-19 14:30:00,145.52,145.59,145.08,145.38,23936.0,140.6221,140.6898,140.1969,140.4868,23936.0
2022-10-19 15:00:00,145.3,145.78,145.06,145.27,33124.0,140.4095,140.8734,140.1776,140.3805,33124.0
2022-10-19 15:30:00,145.28,145.32,144.82,145.17,144663.0,140.3902,140.4289,139.9457,140.2839,144663.0
2022-10-20 09:30:00,144.9,144.9,141.47,142.86,87072.0,140.023,140.023,136.7084,138.0517,87072.0
2022-10-20 10:00:00,142.83,144.25,142.73,144.25,109554.0,138.0227,139.3949,137.926,139.3949,109554.0
2022-10-20 10:30:00,144.34,144.41,143.54,144.08,27855.0,139.4818,139.5495,138.7088,139.2306,27855.0
2022-10-20 11:00:00,144.02,144.6,142.93,143.17,34866.0,139.1726,139.7331,138.1193,138.3512,34866.0
2022-10-20 11:30:00,143.15,143.79,143.11,143.27,15944.0,138.3319,138.9504,138.2932,138.4479,15944.0
2022-10-20 12:00:00,143.1,143.14,141.05,141.18,56631.0,138.2836,138.3222,136.3026,136.4282,56631.0
2022-10-20 12:30:00,141.16,141.18,140.24,140.56,43940.0,136.4089,136.4282,135.5198,135.8291,43940.0
2022-10-20 13:00:00,140.49,140.61,139.51,140.13,64771.0,135.7614,135.8774,134.8144,135.4135,64771.0
2022-10-20 13:30:00,140.14,140.41,139.49,139.84,31556.0,135.4232,135.6841,134.7951,135.1333,31556.0
2022-10-20 14:00:00,139.88,140.39,139.72,140.12,35255.0,135.172,135.6648,135.0173,135.4039,35255.0
2022-10-20 14:30:00,139.93,140.88,139.93,140.62,54031.0,135.2203,136.1383,135.2203,135.8871,54031.0
2022-10-20 15:00:00,140.63,140.86,140.23,140.45,35356.0,135.8967,136.119,135.5102,135.7228,35356.0
2022-10-20 15:30:00,140.49,141.01,140.22,140.28,159286.0,135.7614,136.2639,135.5005,135.5585,159286.0
2022-10-21 09:30:00,140.82,142.16,139.6,142.16,136129.0,136.0803,137.3752,134.9014,137.3752,136129.0
2022-10-21 10:00:00,142.18,143.19,141.64,141.65,63368.0,137.3945,138.3706,136.8727,136.8824,63368.0
2022-10-21 10:30:00,141.5,142.51,141.48,141.8,69491.0,136.7374,137.7134,136.7181,137.0273,69491.0
2022-10-21 11:00:00,141.78,142.86,141.5,142.8,68399.0,137.008,138.0517,136.7374,137.9937,68399.0
2022-10-21 11:30:00,142.7,143.47,142.66,143.09,23653.0,137.897,138.6411,137.8584,138.2739,23653.0
2022-10-21 12:00:00,143.18,144.04,143.08,143.08,48535.0,138.3609,139.1919,138.2643,138.2643,48535.0
2022-10-21 12:30:00,143.09,144.44,143.08,144.12,20398.0,138.2739,139.5785,138.2643,139.2692,20398.0
2022-10-21 13:00:00,144.11,144.48,143.86,144.09,27610.0,139.2596,139.6171,139.018,139.2403,27610.0
2022-10-21 13:30:00,144.11,144.99,144.1,144.69,26498.0,139.2596,140.11,139.2499,139.8201,26498.0
2022-10-21 14:00:00,144.77,144.96,144.24,144.4,38261.0,139.8974,140.081,139.3852,139.5398,38261.0
2022-10-21 14:30:00,144.41,144.62,143.88,144.16,37260.0,139.5495,139.7524,139.0373,139.3079,37260.0
2022-10-21 15:00:00,144.15,145.17,144.05,145.14,41235.0,139.2982,140.2839,139.2016,140.2549,41235.0
2022-10-21 15:30:00,145.21,145.79,144.44,144.87,335380.0,140.3226,140.883,139.5785,139.994,335380.0
2022-10-24 09:30:00,147.24,149.1,146.86,148.71,60965.0,142.2842,144.0816,141.917,143.7048,60965.0
2022-10-24 10:00:00,148.6,148.6,145.68,146.3,99715.0,143.5985,143.5985,140.7767,141.3759,99715.0
2022-10-24 10:30:00,146.23,147.19,146.1,146.86,22168.0,141.3082,142.2359,141.1826,141.917,22168.0
2022-10-24 11:00:00,147.13,147.18,146.18,146.39,31296.0,142.1779,142.2263,141.2599,141.4628,31296.0
2022-10-24 11:30:00,146.37,147.59,146.27,147.42,27055.0,141.4435,142.6225,141.3469,142.4582,27055.0
2022-10-24 12:00:00,147.36,147.74,147.0,147.43,18203.0,142.4002,142.7674,142.0523,142.4678,18203.0
2022-10-24 12:30:00,147.48,147.68,147.1,147.15,32404.0,142.5162,142.7094,142.1489,142.1973,32404.0
2022-10-24 13:00:00,147.11,147.15,146.7,146.95,46376.0,142.1586,142.1973,141.7624,142.004,46376.0
2022-10-24 13:30:00,146.97,147.17,146.83,147.04,30563.0,142.0233,142.2166,141.888,142.091,30563.0
2022-10-24 14:00:00,147.04,147.58,147.04,147.52,16082.0,142.091,142.6128,142.091,142.5548,16082.0
2022-10-24 14:30:00,147.52,148.32,147.52,148.28,17921.0,142.5548,143.3279,142.5548,143.2892,17921.0
2022-10-24 15:00:00,148.19,148.43,147.75,147.75,38945.0,143.2023,143.4342,142.7771,142.7771,38945.0
2022-10-24 15:30:00,147.75,147.8,146.84,147.38,277349.0,142.7771,142.8254,141.8977,142.4195,277349.0
2022-10-25 09:30:00,146.97,152.64,146.97,152.28,220350.0,142.0233,147.5025,142.0233,147.1546,220350.0
2022-10-25 10:00:00,152.22,152.61,149.96,150.85,66860.0,147.0966,147.4735,144.9127,145.7727,66860.0
2022-10-25 10:30:00,150.9,151.11,150.13,150.52,27811.0,145.821,146.024,145.077,145.4538,27811.0
2022-10-25 11:00:00,150.43,151.86,150.03,151.72,74185.0,145.3669,146.7487,144.9803,146.6134,74185.0
2022-10-25 11:30:00,151.72,152.59,151.7,152.31,97704.0,146.6134,147.4542,146.5941,147.1836,97704.0
2022-10-25 12:00:00,152.3,153.43,152.29,153.03,28551.0,147.1739,148.2659,147.1643,147.8794,28551.0
2022-10-25 12:30:00,153.08,153.27,152.51,152.51,37204.0,147.9277,148.1113,147.3769,147.3769,37204.0
2022-10-25 13:00:00,152.56,152.76,151.88,152.55,47139.0,147.4252,147.6184,146.7681,147.4155,47139.0
2022-10-25 13:30:00,152.64,152.8,152.2,152.57,42648.0,147.5025,147.6571,147.0773,147.4348,42648.0
2022-10-25 14:00:00,152.52,153.5,152.51,153.29,35639.0,147.3865,148.3335,147.3769,148.1306,35639.0
2022-10-25 14:30:00,153.29,153.56,153.04,153.22,30136.0,148.1306,148.3915,147.889,148.063,30136.0
2022-10-25 15:00:00,153.22,154.08,153.22,154.08,48834.0,148.063,148.894,148.063,148.894,48834.0
2022-10-25 15:30:00,154.09,154.65,153.74,153.96,292863.0,148.9037,149.4448,148.5655,148.7781,292863.0
2022-10-26 09:30:00,154.57,154.57,152.33,152.57,60888.0,149.3675,149.3675,147.2029,147.4348,60888.0
2022-10-26 10:00:00,152.57,155.4,152.57,155.29,83847.0,147.4348,150.1696,147.4348,150.0633,83847.0
2022-10-26 10:30:00,155.06,155.81,154.77,154.9,40504.0,149.841,150.5658,149.5608,149.6864,40504.0
2022-10-26 11:00:00,154.83,156.92,154.83,156.59,26873.0,149.6188,151.6384,149.6188,151.3195,26873.0
2022-10-26 11:30:00,156.65,157.08,156.03,156.03,17932.0,151.3775,151.793,150.7784,150.7784,17932.0
2022-10-26 12:00:00,156.09,156.66,155.6,155.75,25994.0,150.8364,151.3872,150.3629,150.5078,25994.0
2022-10-26 12:30:00,155.64,155.72,154.93,155.09,49159.0,150.4015,150.4788,149.7154,149.87,49159.0
2022-10-26 13:00:00,155.01,155.4,154.88,155.26,35245.0,149.7927,150.1696,149.6671,150.0343,35245.0
2022-10-26 13:30:00,155.24,155.24,154.74,154.92,40168.0,150.015,150.015,149.5318,149.7057,40168.0
2022-10-26 14:00:00,154.88,155.16,154.5,154.56,39073.0,149.6671,149.9377,149.2999,149.3579,39073.0
2022-10-26 14:30:00,154.54,154.83,154.27,154.37,17186.0,149.3385,149.6188,149.0776,149.1743,17186.0
2022-10-26 15:00:00,154.33,154.74,153.97,154.47,25917.0,149.1356,149.5318,148.7877,149.2709,25917.0
2022-10-26 15:30:00,154.46,154.84,154.0,154.2,161878.0,149.2612,149.6284,148.8167,149.01,161878.0
2022-10-27 09:30:00,155.87,157.23,155.64,156.55,66577.0,150.6238,151.938,150.4015,151.2809,66577.0
2022-10-27 10:00:00,156.4,158.61,156.34,158.11,57097.0,151.1359,153.2715,151.078,152.7884,57097.0
2022-10-27 10:30:00,158.05,158.43,157.08,157.17,50976.0,152.7304,153.0976,151.793,151.88,50976.0
2022-10-27 11:00:00,157.09,158.49,157.09,157.63,59587.0,151.8027,153.1556,151.8027,152.3245,59587.0
2022-10-27 11:30:00,157.61,157.76,156.52,157.01,24067.0,152.3052,152.4502,151.2519,151.7254,24067.0
2022-10-27 12:00:00,156.97,157.31,156.49,156.49,41329.0,151.6867,152.0153,151.2229,151.2229,41329.0
2022-10-27 12:30:00,156.59,157.06,156.48,157.04,25759.0,151.3195,151.7737,151.2132,151.7544,25759.0
2022-10-27 13:00:00,157.09,157.23,156.52,156.64,35341.0,151.8027,151.938,151.2519,151.3679,35341.0
2022-10-27 13:30:00,156.68,156.88,156.29,156.36,29609.0,151.4065,151.5998,151.0296,151.0973,29609.0
2022-10-27 14:00:00,156.41,156.49,156.13,156.14,23741.0,151.1456,151.2229,150.875,150.8847,23741.0
2022-10-27 14:30:00,156.14,156.6,156.1,156.18,21165.0,150.8847,151.3292,150.846,150.9233,21165.0
2022-10-27 15:00:00,156.27,156.59,155.97,156.53,33213.0,151.0103,151.3195,150.7204,151.2616,33213.0
2022-10-27 15:30:00,156.52,157.08,155.97,156.56,231573.0,151.2519,151.793,150.7204,151.2905,231573.0
2022-10-28 09:30:00,156.5,157.58,155.22,157.57,39149.0,151.2326,152.2762,149.9956,152.2666,39149.0
2022-10-28 10:00:00,157.63,157.86,155.53,156.95,44974.0,152.3245,152.5468,150.2952,151.6674,44974.0
2022-10-28 10:30:00,157.08,157.92,156.93,157.57,21857.0,151.793,152.6048,151.6481,152.2666,21857.0
2022-10-28 11:00:00,157.66,158.07,157.36,158.07,28483.0,152.3535,152.7497,152.0636,152.7497,28483.0
2022-10-28 11:30:00,158.02,158.72,157.74,158.36,15829.0,152.7014,153.3778,152.4308,153.03,15829.0
2022-10-28 12:00:00,158.36,159.08,158.11,158.99,37026.0,153.03,153.7257,152.7884,153.6388,37026.0
2022-10-28 12:30:00,158.94,159.34,158.88,158.95,12287.0,153.5904,153.977,153.5325,153.6001,12287.0
2022-10-28 13:00:00,159.03,159.61,159.01,159.52,19374.0,153.6774,154.2379,153.6581,154.1509,19374.0
2022-10-28 13:30:00,159.47,160.24,159.39,160.02,37453.0,154.1026,154.8467,154.0253,154.6341,37453.0
2022-10-28 14:00:00,160.03,160.22,159.74,159.77,16657.0,154.6438,154.8274,154.3635,154.3925,16657.0
2022-10-28 14:30:00,159.72,161.02,159.71,160.69,27267.0,154.3442,155.6004,154.3345,155.2815,27267.0
2022-10-28 15:00:00,160.6,161.53,160.59,161.45,38290.0,155.1946,156.0933,155.1849,156.016,38290.0
2022-10-28 15:30:00,161.44,161.87,160.84,160.98,286935.0,156.0063,156.4218,155.4265,155.5618,286935.0
2022-10-31 09:30:00,159.61,160.92,159.43,160.36,40751.0,154.2379,155.5038,154.0639,154.9626,40751.0
2022-10-31 10:00:00,160.22,160.86,159.64,160.38,29651.0,154.8274,155.4458,154.2669,154.982,29651.0
2022-10-31 10:30:00,160.32,160.66,159.29,159.45,41676.0,154.924,155.2525,153.9287,154.0833,41676.0
2022-10-31 11:00:00,159.55,160.72,159.49,160.53,36531.0,154.1799,155.3105,154.1219,155.1269,36531.0
2022-10-31 11:30:00,160.41,161.08,160.22,160.6,27444.0,155.011,155.6584,154.8274,155.1946,27444.0
2022-10-31 12:00:00,160.69,160.97,160.3,160.47,31016.0,155.2815,155.5521,154.9047,155.0689,31016.0
2022-10-31 12:30:00,160.39,160.42,159.68,160.03,35927.0,154.9916,155.0206,154.3055,154.6438,35927.0
2022-10-31 13:00:00,160.03,160.25,159.46,160.25,33418.0,154.6438,154.8563,154.0929,154.8563,33418.0
2022-10-31 13:30:00,160.15,160.24,159.79,160.12,25582.0,154.7597,154.8467,154.4118,154.7307,25582.0
2022-10-31 14:00:00,160.18,160.31,159.84,159.87,56054.0,154.7887,154.9143,154.4601,154.4891,56054.0
2022-10-31 14:30:00,159.86,160.41,159.83,160.08,54213.0,154.4795,155.011,154.4505,154.6921,54213.0
2022-10-31 15:00:00,160.05,160.09,159.59,160.04,30765.0,154.6631,154.7017,154.2186,154.6534,30765.0
2022-10-31 15:30:00,160.0,160.43,159.51,159.63,198588.0,154.6148,155.0303,154.1413,154.2572,198588.0
2022-11-01 09:30:00,160.09,162.22,159.98,161.14,79224.0,154.7017,156.76,154.5954,155.7164,79224.0
2022-11-01 10:00:00,161.27,161.35,159.79,159.87,208713.0,155.842,155.9193,154.4118,154.4891,208713.0
2022-11-01 10:30:00,159.82,160.74,158.84,159.69,109275.0,154.4408,155.3299,153.4938,154.3152,109275.0
2022-11-01 11:00:00,159.66,159.72,158.09,158.6,47061.0,154.2862,154.3442,152.7691,153.2619,47061.0
2022-11-01 11:30:00,158.68,159.01,158.09,158.83,43615.0,153.3392,153.6581,152.7691,153.4841,43615.0
2022-11-01 12:00:00,158.74,159.87,158.68,159.5,77161.0,153.3972,154.4891,153.3392,154.1316,77161.0
2022-11-01 12:30:00,159.5,159.76,159.27,159.44,34287.0,154.1316,154.3828,153.9093,154.0736,34287.0
2022-11-01 13:00:00,159.48,160.49,159.06,160.47,241540.0,154.1123,155.0883,153.7064,155.0689,241540.0
2022-11-01 13:30:00,160.4,160.68,159.68,160.06,27876.0,155.0013,155.2719,154.3055,154.6727,27876.0
2022-11-01 14:00:00,160.03,160.04,159.56,159.97,22043.0,154.6438,154.6534,154.1896,154.5858,22043.0
2022-11-01 14:30:00,159.97,160.61,159.9,160.5,172270.0,154.5858,155.2042,154.5181,155.0979,172270.0
2022-11-01 15:00:00,160.5,160.84,160.22,160.36,70866.0,155.0979,155.4265,154.8274,154.9626,70866.0
2022-11-01 15:30:00,160.34,160.8,159.65,159.79,255542.0,154.9433,155.3878,154.2765,154.4118,255542.0
2022-11-02 09:30:00,162.01,166.12,159.31,163.51,150131.0,156.5571,160.5288,153.948,158.0066,150131.0
2022-11-02 10:00:00,163.34,164.33,162.34,163.85,62760.0,157.8423,158.799,156.876,158.3352,62760.0
2022-11-02 10:30:00,164.0,165.86,163.57,164.91,81020.0,158.4801,160.2775,158.0646,159.3595,81020.0
2022-11-02 11:00:00,165.06,165.69,164.55,165.05,64071.0,159.5045,160.1133,159.0116,159.4948,64071.0
2022-11-02 11:30:00,165.06,165.56,164.78,164.78,54880.0,159.5045,159.9876,159.2339,159.2339,54880.0
2022-11-02 12:00:00,164.99,165.5,164.58,165.19,51272.0,159.4368,159.9296,159.0406,159.6301,51272.0
2022-11-02 12:30:00,165.34,165.34,164.32,164.54,46105.0,159.775,159.775,158.7894,159.002,46105.0
2022-11-02 13:00:00,164.61,165.23,164.24,165.23,86556.0,159.0696,159.6687,158.7121,159.6687,86556.0
2022-11-02 13:30:00,165.21,166.84,165.21,166.84,45025.0,159.6494,161.2245,159.6494,161.2245,45025.0
2022-11-02 14:00:00,166.9,168.96,166.15,167.35,110069.0,161.2825,163.2732,160.5578,161.7174,110069.0
2022-11-02 14:30:00,167.43,167.57,163.54,165.0,136793.0,161.7947,161.93,158.0356,159.4465,136793.0
2022-11-02 15:00:00,164.78,166.53,163.28,163.7,68241.0,159.2339,160.925,157.7844,158.1902,68241.0
2022-11-02 15:30:00,163.68,163.68,160.23,160.81,421384.0,158.1709,158.1709,154.837,155.3975,421384.0
2022-11-03 09:30:00,159.34,163.94,159.02,162.57,73660.0,153.977,158.4222,153.6677,157.0983,73660.0
2022-11-03 10:00:00,162.77,164.44,162.34,164.09,105697.0,157.2915,158.9053,156.876,158.5671,105697.0
2022-11-03 10:30:00,164.0,165.81,162.78,165.69,63036.0,158.4801,160.2292,157.3012,160.1133,63036.0
2022-11-03 11:00:00,165.65,165.81,164.58,164.91,43917.0,160.0746,160.2292,159.0406,159.3595,43917.0
2022-11-03 11:30:00,164.94,165.95,164.65,165.6,48736.0,159.3885,160.3645,159.1083,160.0263,48736.0
2022-11-03 12:00:00,165.62,166.1,165.15,165.41,47730.0,160.0456,160.5095,159.5914,159.8427,47730.0
2022-11-03 12:30:00,165.48,166.26,165.26,165.88,45960.0,159.9103,160.6641,159.6977,160.2969,45960.0
2022-11-03 13:00:00,165.88,165.95,165.44,165.58,36220.0,160.2969,160.3645,159.8717,160.007,36220.0
2022-11-03 13:30:00,165.52,165.83,164.92,164.93,51401.0,159.949,160.2485,159.3692,159.3788,51401.0
2022-11-03 14:00:00,164.95,165.96,164.71,165.9,25589.0,159.3982,160.3742,159.1662,160.3162,25589.0
2022-11-03 14:30:00,165.83,165.88,165.42,165.62,44851.0,160.2485,160.2969,159.8523,160.0456,44851.0
2022-11-03 15:00:00,165.74,166.18,165.58,166.05,50009.0,160.1616,160.5868,160.007,160.4611,50009.0
2022-11-03 15:30:00,166.13,166.43,164.75,165.03,272744.0,160.5384,160.8283,159.2049,159.4755,272744.0
2022-11-04 09:30:00,167.6,168.77,165.54,166.69,77962.0,161.959,163.0896,159.9683,161.0796,77962.0
2022-11-04 10:00:00,166.7,167.39,165.78,167.39,54251.0,161.0893,161.756,160.2002,161.756,54251.0
2022-11-04 10:30:00,167.34,167.73,166.24,166.38,53458.0,161.7077,162.0846,160.6447,160.78,53458.0
2022-11-04 11:00:00,166.42,167.04,165.85,165.85,60690.0,160.8187,161.4178,160.2679,160.2679,60690.0
2022-11-04 11:30:00,166.06,166.55,164.1,164.1,33433.0,160.4708,160.9443,158.5768,158.5768,33433.0
2022-11-04 12:00:00,164.31,165.26,163.74,165.17,21277.0,158.7797,159.6977,158.2289,159.6108,21277.0
2022-11-04 12:30:00,165.21,165.44,164.4,165.44,40654.0,159.6494,159.8717,158.8667,159.8717,40654.0
2022-11-04 13:00:00,165.34,165.82,164.77,165.13,31691.0,159.775,160.2389,159.2242,159.5721,31691.0
2022-11-04 13:30:00,165.1,165.14,164.48,164.71,29583.0,159.5431,159.5818,158.944,159.1662,29583.0
2022-11-04 14:00:00,164.85,165.99,164.65,165.89,24677.0,159.3015,160.4032,159.1083,160.3065,24677.0
2022-11-04 14:30:00,165.86,166.83,165.76,166.69,21411.0,160.2775,161.2149,160.1809,161.0796,21411.0
2022-11-04 15:00:00,166.67,167.19,166.44,166.78,32941.0,161.0603,161.5628,160.838,161.1666,32941.0
2022-11-04 15:30:00,166.79,167.67,165.98,166.87,167563.0,161.1762,162.0266,160.3935,161.2535,167563.0
2022-11-07 09:30:00,167.49,167.7,164.67,164.83,58534.0,161.8527,162.0556,159.1276,159.2822,58534.0
2022-11-07 10:00:00,164.98,167.79,164.84,167.74,96128.0,159.4271,162.1426,159.2919,162.0943,96128.0
2022-11-07 10:30:00,167.62,167.79,167.14,167.6,67261.0,161.9783,162.1426,161.5144,161.959,67261.0
2022-11-07 11:00:00,167.63,167.67,166.79,167.17,69114.0,161.988,162.0266,161.1762,161.5434,69114.0
2022-11-07 11:30:00,167.14,168.12,167.08,167.68,45888.0,161.5144,162.4615,161.4565,162.0363,45888.0
2022-11-07 12:00:00,167.68,168.44,167.59,168.41,36394.0,162.0363,162.7707,161.9493,162.7417,36394.0
2022-11-07 12:30:00,168.45,168.49,167.81,167.88,42726.0,162.7804,162.819,162.1619,162.2295,42726.0
2022-11-07 13:00:00,167.93,168.44,167.78,168.02,60126.0,162.2779,162.7707,162.1329,162.3648,60126.0
2022-11-07 13:30:00,168.04,168.27,167.86,168.27,49357.0,162.3842,162.6064,162.2102,162.6064,49357.0
2022-11-07 14:00:00,168.28,168.62,168.21,168.55,64376.0,162.6161,162.9446,162.5484,162.877,64376.0
2022-11-07 14:30:00,168.6,168.65,168.22,168.3,29465.0,162.9253,162.9736,162.5581,162.6354,29465.0
2022-11-07 15:00:00,168.32,168.75,168.29,168.59,44888.0,162.6547,163.0703,162.6257,162.9156,44888.0
2022-11-07 15:30:00,168.57,168.82,167.05,167.36,347901.0,162.8963,163.1379,161.4275,161.727,347901.0
2022-11-08 09:30:00,168.14,168.76,167.2,168.25,67385.0,162.4808,163.0799,161.5724,162.5871,67385.0
2022-11-08 10:00:00,168.36,169.77,168.36,169.66,52371.0,162.6934,164.0559,162.6934,163.9496,52371.0
2022-11-08 10:30:00,169.66,170.44,169.65,170.06,81593.0,163.9496,164.7034,163.94,164.3362,81593.0
2022-11-08 11:00:00,170.06,170.68,169.96,170.25,82288.0,164.3362,164.9353,164.2395,164.5198,82288.0
2022-11-08 11:30:00,170.18,170.82,170.05,170.24,53256.0,164.4521,165.0706,164.3265,164.5101,53256.0
2022-11-08 12:00:00,170.29,170.57,170.26,170.5,41183.0,164.5584,164.829,164.5294,164.7614,41183.0
2022-11-08 12:30:00,170.5,170.5,169.98,170.11,44724.0,164.7614,164.7614,164.2589,164.3845,44724.0
2022-11-08 13:00:00,170.08,170.48,169.31,169.41,54796.0,164.3555,164.742,163.6114,163.708,54796.0
2022-11-08 13:30:00,169.41,169.94,169.01,169.38,54556.0,163.708,164.2202,163.3215,163.6791,54556.0
2022-11-08 14:00:00,169.38,169.61,168.59,168.61,38328.0,163.6791,163.9013,162.9156,162.935,38328.0
2022-11-08 14:30:00,168.72,169.82,168.56,169.68,70971.0,163.0413,164.1042,162.8867,163.969,70971.0
2022-11-08 15:00:00,169.72,170.34,169.71,170.26,43416.0,164.0076,164.6067,163.9979,164.5294,43416.0
2022-11-08 15:30:00,170.27,171.13,169.7,169.99,184266.0,164.5391,165.3702,163.9883,164.2685,184266.0
2022-11-09 09:30:00,168.63,170.59,168.13,168.59,40231.0,162.9543,164.8483,162.4711,162.9156,40231.0
2022-11-09 10:00:00,168.66,169.92,168.56,168.81,48772.0,162.9833,164.2009,162.8867,163.1282,48772.0
2022-11-09 10:30:00,168.81,168.92,167.96,168.28,68697.0,163.1282,163.2345,162.3068,162.6161,68697.0
2022-11-09 11:00:00,168.51,168.75,168.17,168.24,31080.0,162.8383,163.0703,162.5098,162.5774,31080.0
2022-11-09 11:30:00,168.22,168.85,168.14,168.26,49850.0,162.5581,163.1669,162.4808,162.5968,49850.0
2022-11-09 12:00:00,168.39,168.39,167.36,167.55,29666.0,162.7224,162.7224,161.727,161.9106,29666.0
2022-11-09 12:30:00,167.49,168.36,167.48,168.31,32253.0,161.8527,162.6934,161.843,162.6451,32253.0
2022-11-09 13:00:00,168.21,168.31,167.57,167.84,21401.0,162.5484,162.6451,161.93,162.1909,21401.0
2022-11-09 13:30:00,167.84,167.84,166.93,167.18,20971.0,162.1909,162.1909,161.3115,161.5531,20971.0
2022-11-09 14:00:00,167.24,167.9,167.2,167.65,18403.0,161.6111,162.2489,161.5724,162.0073,18403.0
2022-11-09 14:30:00,167.6,167.6,166.91,167.07,44622.0,161.959,161.959,161.2922,161.4468,44622.0
2022-11-09 15:00:00,166.99,167.55,166.7,166.84,37867.0,161.3695,161.9106,161.0893,161.2245,37867.0
2022-11-09 15:30:00,166.84,166.86,165.45,165.76,236737.0,161.2245,161.2439,159.8813,160.1809,236737.0
2022-11-10 09:30:00,171.35,175.78,171.35,174.88,103849.0,165.5827,169.8636,165.5827,168.9939,103849.0
2022-11-10 10:00:00,174.95,175.6,173.96,175.28,68596.0,169.0616,169.6897,168.1049,169.3805,68596.0
2022-11-10 10:30:00,175.44,176.15,174.91,176.09,51970.0,169.5351,170.2212,169.0229,170.1632,51970.0
2022-11-10 11:00:00,176.0,176.11,175.4,176.06,60296.0,170.0762,170.1825,169.4964,170.1342,60296.0
2022-11-10 11:30:00,176.06,176.38,175.75,175.84,80495.0,170.1342,170.4435,169.8347,169.9216,80495.0
2022-11-10 12:00:00,175.77,175.8,174.77,174.77,46956.0,169.854,169.883,168.8876,168.8876,46956.0
2022-11-10 12:30:00,174.73,174.73,173.67,173.9,34368.0,168.849,168.849,167.8247,168.0469,34368.0
2022-11-10 13:00:00,173.94,174.31,173.66,174.29,98858.0,168.0856,168.4431,167.815,168.4238,98858.0
2022-11-10 13:30:00,174.42,175.76,174.32,175.57,35778.0,168.5494,169.8443,168.4528,169.6607,35778.0
2022-11-10 14:00:00,175.59,176.07,175.08,175.34,44886.0,169.68,170.1439,169.1872,169.4385,44886.0
2022-11-10 14:30:00,175.26,175.72,175.21,175.51,56817.0,169.3611,169.8057,169.3128,169.6027,56817.0
2022-11-10 15:00:00,175.51,176.67,175.41,176.38,80954.0,169.6027,170.7237,169.5061,170.4435,80954.0
2022-11-10 15:30:00,176.39,177.42,175.85,176.68,201062.0,170.4531,171.4484,169.9313,170.7334,201062.0
2022-11-11 09:30:00,177.63,178.97,177.03,178.37,53019.0,171.6514,172.9463,171.0716,172.3665,53019.0
2022-11-11 10:00:00,178.16,180.68,177.63,180.32,53058.0,172.1635,174.5987,171.6514,174.2508,53058.0
2022-11-11 10:30:00,180.36,181.62,180.1,180.54,77362.0,174.2895,175.5071,174.0382,174.4634,77362.0
2022-11-11 11:00:00,180.62,181.23,179.39,179.45,60021.0,174.5407,175.1302,173.3521,173.4101,60021.0
2022-11-11 11:30:00,179.56,179.89,178.19,178.22,137109.0,173.5164,173.8353,172.1925,172.2215,137109.0
2022-11-11 12:00:00,178.18,178.18,176.78,176.89,65898.0,172.1829,172.1829,170.83,170.9363,65898.0
2022-11-11 12:30:00,176.89,176.98,175.8,176.57,39064.0,170.9363,171.0233,169.883,170.6271,39064.0
2022-11-11 13:00:00,176.65,176.9,176.2,176.72,31415.0,170.7044,170.9459,170.2695,170.772,31415.0
2022-11-11 13:30:00,176.78,176.87,175.67,176.03,52420.0,170.83,170.917,169.7573,170.1052,52420.0
2022-11-11 14:00:00,176.06,177.45,176.06,177.45,64245.0,170.1342,171.4774,170.1342,171.4774,64245.0
2022-11-11 14:30:00,177.35,177.99,177.34,177.82,41255.0,171.3808,171.9993,171.3711,171.835,41255.0
2022-11-11 15:00:00,177.79,177.82,176.42,176.86,43023.0,171.806,171.835,170.4821,170.9073,43023.0
2022-11-11 15:30:00,176.86,177.19,175.26,176.08,229467.0,170.9073,171.2262,169.3611,170.1535,229467.0
2022-11-14 09:30:00,174.9,176.44,174.4,175.59,69959.0,169.0133,170.5014,168.5301,169.68,69959.0
2022-11-14 10:00:00,175.7,175.94,174.22,174.27,65255.0,169.7863,170.0183,168.3562,168.4045,65255.0
2022-11-14 10:30:00,174.22,176.02,174.22,175.71,105654.0,168.3562,170.0956,168.3562,169.796,105654.0
2022-11-14 11:00:00,175.68,175.85,174.64,174.97,43443.0,169.767,169.9313,168.762,169.0809,43443.0
2022-11-14 11:30:00,174.97,175.88,174.89,175.25,22581.0,169.0809,169.9603,169.0036,169.3515,22581.0
2022-11-14 12:00:00,175.28,175.4,174.82,174.93,38881.0,169.3805,169.4964,168.936,169.0423,38881.0
2022-11-14 12:30:00,175.0,175.25,174.9,174.95,41947.0,169.1099,169.3515,169.0133,169.0616,41947.0
2022-11-14 13:00:00,174.91,175.54,174.77,175.47,27980.0,169.0229,169.6317,168.8876,169.5641,27980.0
2022-11-14 13:30:00,175.42,175.92,175.32,175.92,28398.0,169.5158,169.9989,169.4191,169.9989,28398.0
2022-11-14 14:00:00,175.92,175.92,175.4,175.61,37473.0,169.9989,169.9989,169.4964,169.6994,37473.0
2022-11-14 14:30:00,175.65,175.7,175.34,175.53,34115.0,169.738,169.7863,169.4385,169.6221,34115.0
2022-11-14 15:00:00,175.59,175.93,174.87,175.02,40125.0,169.68,170.0086,168.9843,169.1292,40125.0
2022-11-14 15:30:00,175.0,175.02,173.7,173.99,221727.0,169.1099,169.1292,167.8537,168.1339,221727.0
2022-11-15 09:30:00,176.58,178.07,175.2,176.05,86397.0,170.6367,172.0766,169.3032,170.1246,86397.0
2022-11-15 10:00:00,176.18,177.24,175.15,176.34,47949.0,170.2502,171.2745,169.2548,170.4048,47949.0
2022-11-15 10:30:00,176.4,177.4,176.27,177.31,42821.0,170.4628,171.4291,170.3372,171.3421,42821.0
2022-11-15 11:00:00,177.25,177.39,176.26,176.94,38141.0,171.2842,171.4195,170.3275,170.9846,38141.0
2022-11-15 11:30:00,177.06,177.31,176.72,177.13,26836.0,171.1006,171.3421,170.772,171.1682,26836.0
2022-11-15 12:00:00,177.13,177.19,176.63,176.7,16750.0,171.1682,171.2262,170.685,170.7527,16750.0
2022-11-15 12:30:00,176.75,176.83,176.22,176.58,22612.0,170.801,170.8783,170.2888,170.6367,22612.0
2022-11-15 13:00:00,176.61,176.63,174.98,175.3,42365.0,170.6657,170.685,169.0906,169.3998,42365.0
2022-11-15 13:30:00,175.41,176.19,175.16,175.81,55826.0,169.5061,170.2598,169.2645,169.8926,55826.0
2022-11-15 14:00:00,175.78,176.86,175.3,176.58,48546.0,169.8636,170.9073,169.3998,170.6367,48546.0
2022-11-15 14:30:00,176.51,176.78,175.97,176.56,40186.0,170.5691,170.83,170.0473,170.6174,40186.0
2022-11-15 15:00:00,176.52,177.33,176.47,177.09,44800.0,170.5787,171.3615,170.5304,171.1296,44800.0
2022-11-15 15:30:00,177.08,177.08,176.4,176.93,141099.0,171.1199,171.1199,170.4628,170.9749,141099.0
2022-11-16 09:30:00,177.4,177.4,176.05,176.08,57701.0,171.4291,171.4291,170.1246,170.1535,57701.0
2022-11-16 10:00:00,176.08,177.38,175.9,176.5,55802.0,170.1535,171.4098,169.9796,170.5594,55802.0
2022-11-16 10:30:00,176.54,176.94,176.3,176.78,39616.0,170.5981,170.9846,170.3661,170.83,39616.0
2022-11-16 11:00:00,176.71,176.9,176.43,176.87,31516.0,170.7623,170.9459,170.4918,170.917,31516.0
2022-11-16 11:30:00,176.84,176.9,176.01,176.5,52573.0,170.888,170.9459,170.0859,170.5594,52573.0
2022-11-16 12:00:00,176.4,176.46,175.95,176.08,37139.0,170.4628,170.5208,170.0279,170.1535,37139.0
2022-11-16 12:30:00,176.07,176.39,175.96,175.99,51344.0,170.1439,170.4531,170.0376,170.0666,51344.0
2022-11-16 13:00:00,175.94,176.12,175.76,175.84,18749.0,170.0183,170.1922,169.8443,169.9216,18749.0
2022-11-16 13:30:00,175.85,176.05,175.56,175.9,32659.0,169.9313,170.1246,169.651,169.9796,32659.0
2022-11-16 14:00:00,175.81,176.27,175.8,176.25,58748.0,169.8926,170.3372,169.883,170.3178,58748.0
2022-11-16 14:30:00,176.24,176.39,175.9,176.23,36732.0,170.3082,170.4531,169.9796,170.2985,36732.0
2022-11-16 15:00:00,176.2,176.39,176.03,176.31,36651.0,170.2695,170.4531,170.1052,170.3758,36651.0
2022-11-16 15:30:00,176.31,176.59,175.85,176.04,96798.0,170.3758,170.6464,169.9313,170.1149,96798.0
2022-11-17 09:30:00,172.98,173.77,172.64,172.97,45066.0,167.1579,167.9213,166.8293,167.1482,45066.0
2022-11-17 10:00:00,172.89,173.33,172.06,172.1,72676.0,167.0709,167.4961,166.2689,166.3075,72676.0
2022-11-17 10:30:00,172.09,172.09,170.8,171.36,27636.0,166.2978,166.2978,165.0513,165.5924,27636.0
2022-11-17 11:00:00,171.29,171.96,171.0,171.93,35230.0,165.5248,166.1722,165.2445,166.1432,35230.0
2022-11-17 11:30:00,171.9,172.99,171.73,172.99,21906.0,166.1142,167.1676,165.95,167.1676,21906.0
2022-11-17 12:00:00,173.0,173.28,172.73,172.97,27705.0,167.1772,167.4478,166.9163,167.1482,27705.0
2022-11-17 12:30:00,172.99,173.59,172.99,173.34,25659.0,167.1676,167.7474,167.1676,167.5058,25659.0
2022-11-17 13:00:00,173.34,173.53,173.13,173.33,52060.0,167.5058,167.6894,167.3028,167.4961,52060.0
2022-11-17 13:30:00,173.28,174.31,173.19,174.26,72173.0,167.4478,168.4431,167.3608,168.3948,72173.0
2022-11-17 14:00:00,174.18,174.25,173.66,173.8,19802.0,168.3175,168.3851,167.815,167.9503,19802.0
2022-11-17 14:30:00,173.77,174.39,173.48,174.16,99488.0,167.9213,168.5204,167.6411,168.2982,99488.0
2022-11-17 15:00:00,174.2,174.31,173.39,173.45,32735.0,168.3368,168.4431,167.5541,167.6121,32735.0
2022-11-17 15:30:00,173.43,174.54,173.4,174.53,128003.0,167.5927,168.6654,167.5638,168.6557,128003.0
2022-11-18 09:30:00,176.52,177.88,176.23,176.24,73427.0,170.5787,171.893,170.2985,170.3082,73427.0
2022-11-18 10:00:00,175.98,176.98,175.64,176.36,38588.0,170.0569,171.0233,169.7284,170.4241,38588.0
2022-11-18 10:30:00,176.3,176.36,175.17,175.38,22816.0,170.3661,170.4241,169.2742,169.4771,22816.0
2022-11-18 11:00:00,175.42,176.03,175.32,175.67,55371.0,169.5158,170.1052,169.4191,169.7573,55371.0
2022-11-18 11:30:00,175.67,176.07,175.5,175.78,24345.0,169.7573,170.1439,169.5931,169.8636,24345.0
2022-11-18 12:00:00,175.86,175.9,174.57,175.49,48585.0,169.941,169.9796,168.6944,169.5834,48585.0
2022-11-18 12:30:00,175.34,175.53,174.83,175.31,19653.0,169.4385,169.6221,168.9456,169.4095,19653.0
2022-11-18 13:00:00,175.24,175.59,174.96,175.39,31400.0,169.3418,169.68,169.0712,169.4868,31400.0
2022-11-18 13:30:00,175.46,175.52,174.67,174.97,32606.0,169.5544,169.6124,168.791,169.0809,32606.0
2022-11-18 14:00:00,175.04,175.64,175.03,175.38,40672.0,169.1486,169.7284,169.1389,169.4771,40672.0
2022-11-18 14:30:00,175.44,175.62,174.83,174.96,25719.0,169.5351,169.709,168.9456,169.0712,25719.0
2022-11-18 15:00:00,175.05,176.14,175.05,175.94,29050.0,169.1582,170.2115,169.1582,170.0183,29050.0
2022-11-18 15:30:00,175.98,176.48,175.6,176.27,135062.0,170.0569,170.5401,169.6897,170.3372,135062.0
2022-11-21 09:30:00,176.15,177.4,175.76,177.17,32608.0,170.2212,171.4291,169.8443,171.2069,32608.0
2022-11-21 10:00:00,177.19,177.5,176.32,176.62,36208.0,171.2262,171.5258,170.3855,170.6754,36208.0
2022-11-21 10:30:00,176.59,176.91,176.46,176.75,38011.0,170.6464,170.9556,170.5208,170.801,38011.0
2022-11-21 11:00:00,176.68,177.03,176.38,176.41,40045.0,170.7334,171.0716,170.4435,170.4724,40045.0
2022-11-21 11:30:00,176.41,176.84,176.26,176.36,28044.0,170.4724,170.888,170.3275,170.4241,28044.0
2022-11-21 12:00:00,176.36,176.91,176.36,176.83,17618.0,170.4241,170.9556,170.4241,170.8783,17618.0
2022-11-21 12:30:00,176.83,177.06,176.49,176.65,25838.0,170.8783,171.1006,170.5497,170.7044,25838.0
2022-11-21 13:00:00,176.71,177.06,176.55,176.75,28496.0,170.7623,171.1006,170.6077,170.801,28496.0
2022-11-21 13:30:00,176.78,177.05,176.66,176.81,37503.0,170.83,171.0909,170.714,170.859,37503.0
2022-11-21 14:00:00,176.8,176.97,176.55,176.61,32475.0,170.8493,171.0136,170.6077,170.6657,32475.0
2022-11-21 14:30:00,176.59,176.84,176.57,176.69,27377.0,170.6464,170.888,170.6271,170.743,27377.0
2022-11-21 15:00:00,176.72,176.85,176.16,176.27,34034.0,170.772,170.8976,170.2309,170.3372,34034.0
2022-11-21 15:30:00,176.25,176.6,175.85,176.23,155907.0,170.3178,170.656,169.9313,170.2985,155907.0
2022-11-22 09:30:00,177.6,178.72,176.99,178.62,36318.0,171.6224,172.7047,171.0329,172.6081,36318.0
2022-11-22 10:00:00,178.56,179.26,178.56,178.92,54778.0,172.5501,173.2265,172.5501,172.898,54778.0
2022-11-22 10:30:00,178.93,179.25,178.57,178.97,36839.0,172.9076,173.2169,172.5597,172.9463,36839.0
2022-11-22 11:00:00,179.1,179.1,178.59,178.83,89389.0,173.0719,173.0719,172.5791,172.811,89389.0
2022-11-22 11:30:00,178.88,179.05,178.71,178.82,40322.0,172.8593,173.0236,172.695,172.8013,40322.0
2022-11-22 12:00:00,178.82,178.98,178.64,178.72,38970.0,172.8013,172.9559,172.6274,172.7047,38970.0
2022-11-22 12:30:00,178.72,178.91,178.38,178.4,24760.0,172.7047,172.8883,172.3761,172.3955,24760.0
2022-11-22 13:00:00,178.43,178.85,178.43,178.8,44705.0,172.4245,172.8303,172.4245,172.782,44705.0
2022-11-22 13:30:00,178.82,179.43,178.69,179.26,38740.0,172.8013,173.3908,172.6757,173.2265,38740.0
2022-11-22 14:00:00,179.26,179.33,178.87,179.17,26501.0,173.2265,173.2942,172.8496,173.1395,26501.0
2022-11-22 14:30:00,179.12,179.14,178.67,178.81,55095.0,173.0912,173.1106,172.6564,172.7917,55095.0
2022-11-22 15:00:00,178.81,178.91,178.48,178.88,105043.0,172.7917,172.8883,172.4728,172.8593,105043.0
2022-11-22 15:30:00,178.87,179.12,178.61,178.75,124676.0,172.8496,173.0912,172.5984,172.7337,124676.0
2022-11-23 09:30:00,179.16,181.07,178.8,180.75,158751.0,173.1299,174.9756,172.782,174.6664,158751.0
2022-11-23 10:00:00,180.79,181.3,180.44,180.94,51667.0,174.705,175.1979,174.3668,174.85,51667.0
2022-11-23 10:30:00,180.86,181.06,180.3,181.03,42641.0,174.7727,174.9659,174.2315,174.9369,42641.0
2022-11-23 11:00:00,181.01,181.15,180.77,180.96,47406.0,174.9176,175.0529,174.6857,174.8693,47406.0
2022-11-23 11:30:00,180.88,181.02,179.91,179.91,39782.0,174.792,174.9273,173.8546,173.8546,39782.0
2022-11-23 12:00:00,179.88,179.93,179.2,179.66,45808.0,173.8256,173.874,173.1685,173.6131,45808.0
2022-11-23 12:30:00,179.62,179.82,179.25,179.39,21982.0,173.5744,173.7677,173.2169,173.3521,21982.0
2022-11-23 13:00:00,179.46,179.75,179.3,179.71,17906.0,173.4198,173.7,173.2652,173.6614,17906.0
2022-11-23 13:30:00,179.73,179.85,179.48,179.64,20682.0,173.6807,173.7967,173.4391,173.5937,20682.0
2022-11-23 14:00:00,179.68,180.69,179.26,180.12,154298.0,173.6324,174.6084,173.2265,174.0576,154298.0
2022-11-23 14:30:00,179.86,179.86,179.21,179.57,27108.0,173.8063,173.8063,173.1782,173.5261,27108.0
2022-11-23 15:00:00,179.55,179.89,179.44,179.71,63097.0,173.5068,173.8353,173.4005,173.6614,63097.0
2022-11-23 15:30:00,179.71,179.75,179.15,179.57,167067.0,173.6614,173.7,173.1202,173.5261,167067.0
2022-11-25 09:30:00,180.03,180.03,178.27,179.03,36170.0,173.9706,173.9706,172.2698,173.0043,36170.0
2022-11-25 10:00:00,179.02,179.53,178.87,179.09,21168.0,172.9946,173.4874,172.8496,173.0622,21168.0
2022-11-25 10:30:00,179.11,179.23,178.5,179.23,58729.0,173.0816,173.1975,172.4921,173.1975,58729.0
2022-11-25 11:00:00,179.18,179.18,178.61,178.81,15594.0,173.1492,173.1492,172.5984,172.7917,15594.0
2022-11-25 11:30:00,178.87,179.18,178.81,179.16,16489.0,172.8496,173.1492,172.7917,173.1299,16489.0
2022-11-25 12:00:00,179.15,179.46,178.93,179.3,25212.0,173.1202,173.4198,172.9076,173.2652,25212.0
2022-11-25 12:30:00,179.25,179.25,178.84,179.1,59247.0,173.2169,173.2169,172.8207,173.0719,59247.0
2022-11-28 09:30:00,177.53,178.16,177.03,177.6,34945.0,171.5547,172.1635,171.0716,171.6224,34945.0
2022-11-28 10:00:00,177.41,178.21,177.22,177.33,30845.0,171.4388,172.2119,171.2552,171.3615,30845.0
2022-11-28 10:30:00,177.33,177.5,176.53,176.74,26622.0,171.3615,171.5258,170.5884,170.7913,26622.0
2022-11-28 11:00:00,176.7,176.86,176.09,176.09,28681.0,170.7527,170.9073,170.1632,170.1632,28681.0
2022-11-28 11:30:00,176.13,176.43,175.93,176.03,30830.0,170.2019,170.4918,170.0086,170.1052,30830.0
2022-11-28 12:00:00,176.06,176.35,175.6,176.11,44916.0,170.1342,170.4145,169.6897,170.1825,44916.0
2022-11-28 12:30:00,176.1,176.19,175.45,175.47,28123.0,170.1729,170.2598,169.5448,169.5641,28123.0
2022-11-28 13:00:00,175.47,175.66,175.15,175.32,23286.0,169.5641,169.7477,169.2548,169.4191,23286.0
2022-11-28 13:30:00,175.27,175.36,174.84,175.03,26289.0,169.3708,169.4578,168.9553,169.1389,26289.0
2022-11-28 14:00:00,175.03,175.11,174.61,174.61,19429.0,169.1389,169.2162,168.733,168.733,19429.0
2022-11-28 14:30:00,174.59,174.8,174.34,174.34,20654.0,168.7137,168.9166,168.4721,168.4721,20654.0
2022-11-28 15:00:00,174.34,174.36,173.84,173.96,46020.0,168.4721,168.4914,167.9889,168.1049,46020.0
2022-11-28 15:30:00,173.99,174.53,173.91,174.38,117230.0,168.1339,168.6557,168.0566,168.5108,117230.0
2022-11-29 09:30:00,174.1,175.69,173.76,174.74,42029.0,168.2402,169.7767,167.9116,168.8586,42029.0
2022-11-29 10:00:00,174.74,175.45,174.73,175.31,63497.0,168.8586,169.5448,168.849,169.4095,63497.0
2022-11-29 10:30:00,175.3,175.46,174.79,175.0,44201.0,169.3998,169.5544,168.907,169.1099,44201.0
2022-11-29 11:00:00,175.0,175.09,173.66,174.06,94805.0,169.1099,169.1969,167.815,168.2015,94805.0
2022-11-29 11:30:00,173.95,174.88,173.95,174.84,22079.0,168.0952,168.9939,168.0952,168.9553,22079.0
2022-11-29 12:00:00,174.8,174.99,174.56,174.77,24610.0,168.9166,169.1002,168.6847,168.8876,24610.0
2022-11-29 12:30:00,174.78,175.4,174.78,175.31,25581.0,168.8973,169.4964,168.8973,169.4095,25581.0
2022-11-29 13:00:00,175.31,175.56,174.85,174.94,36228.0,169.4095,169.651,168.9649,169.0519,36228.0
2022-11-29 13:30:00,174.94,175.58,174.93,175.53,23237.0,169.0519,169.6704,169.0423,169.6221,23237.0
2022-11-29 14:00:00,175.68,175.96,175.19,175.26,30476.0,169.767,170.0376,169.2935,169.3611,30476.0
2022-11-29 14:30:00,175.25,175.31,174.86,175.0,33579.0,169.3515,169.4095,168.9746,169.1099,33579.0
2022-11-29 15:00:00,174.97,175.36,174.86,174.96,37057.0,169.0809,169.4578,168.9746,169.0712,37057.0
2022-11-29 15:30:00,174.96,175.29,174.67,175.02,93106.0,169.0712,169.3901,168.791,169.1292,93106.0
2022-11-30 09:30:00,174.68,175.88,173.43,173.84,67850.0,168.8007,169.9603,167.5927,167.9889,67850.0
2022-11-30 10:00:00,173.82,174.27,173.06,173.28,74092.0,167.9696,168.4045,167.2352,167.4478,74092.0
2022-11-30 10:30:00,173.31,173.86,173.0,173.74,54581.0,167.4768,168.0083,167.1772,167.8923,54581.0
2022-11-30 11:00:00,173.78,174.27,173.16,174.24,37324.0,167.931,168.4045,167.3318,168.3755,37324.0
2022-11-30 11:30:00,174.22,174.71,173.7,174.17,28968.0,168.3562,168.8297,167.8537,168.3078,28968.0
2022-11-30 12:00:00,174.24,174.45,173.54,173.91,37586.0,168.3755,168.5784,167.699,168.0566,37586.0
2022-11-30 12:30:00,173.92,174.12,173.64,174.11,24399.0,168.0662,168.2595,167.7957,168.2499,24399.0
2022-11-30 13:00:00,174.06,174.47,174.03,174.34,19910.0,168.2015,168.5977,168.1725,168.4721,19910.0
2022-11-30 13:30:00,174.34,176.3,174.16,175.86,48419.0,168.4721,170.3661,168.2982,169.941,48419.0
2022-11-30 14:00:00,175.88,177.24,175.79,177.04,31683.0,169.9603,171.2745,169.8733,171.0812,31683.0
2022-11-30 14:30:00,176.89,176.98,176.38,176.73,43784.0,170.9363,171.0233,170.4435,170.7817,43784.0
2022-11-30 15:00:00,176.79,177.85,176.69,177.77,52642.0,170.8397,171.864,170.743,171.7867,52642.0
2022-11-30 15:30:00,177.77,178.64,177.66,178.41,251079.0,171.7867,172.6274,171.6804,172.4051,251079.0
2022-12-01 09:30:00,179.03,179.99,177.19,178.31,53719.0,173.6548,174.586,171.87,172.9564,53719.0
2022-12-01 10:00:00,178.32,178.97,176.26,176.8,29202.0,172.9661,173.5966,170.968,171.4917,29202.0
2022-12-01 10:30:00,176.62,178.39,176.22,178.39,52914.0,171.3172,173.034,170.9292,173.034,52914.0
2022-12-01 11:00:00,178.24,178.39,177.43,177.53,21081.0,172.8885,173.034,172.1028,172.1998,21081.0
2022-12-01 11:30:00,177.66,178.08,177.23,177.71,23528.0,172.3259,172.7333,171.9088,172.3744,23528.0
2022-12-01 12:00:00,177.83,178.31,177.26,178.11,26169.0,172.4908,172.9564,171.9379,172.7624,26169.0
2022-12-01 12:30:00,178.15,178.45,177.64,178.03,19275.0,172.8012,173.0922,172.3065,172.6848,19275.0
2022-12-01 13:00:00,178.11,178.13,177.44,177.63,14266.0,172.7624,172.7818,172.1125,172.2968,14266.0
2022-12-01 13:30:00,177.56,177.9,177.47,177.9,15237.0,172.2289,172.5587,172.1416,172.5587,15237.0
2022-12-01 14:00:00,177.86,177.92,177.25,177.92,21042.0,172.5199,172.5781,171.9282,172.5781,21042.0
2022-12-01 14:30:00,177.88,178.04,177.62,177.98,19291.0,172.5393,172.6945,172.2871,172.6363,19291.0
2022-12-01 15:00:00,178.0,178.39,177.87,178.39,22665.0,172.6557,173.034,172.5296,173.034,22665.0
2022-12-01 15:30:00,178.36,178.79,177.93,178.19,144385.0,173.0049,173.422,172.5878,172.84,144385.0
2022-12-02 09:30:00,175.54,177.09,175.54,177.09,51197.0,170.2696,171.773,170.2696,171.773,51197.0
2022-12-02 10:00:00,177.09,178.07,177.09,177.8,27019.0,171.773,172.7236,171.773,172.4617,27019.0
2022-12-02 10:30:00,177.73,178.55,177.69,178.15,30865.0,172.3938,173.1892,172.355,172.8012,30865.0
2022-12-02 11:00:00,178.14,179.05,177.88,178.87,38460.0,172.7915,173.6742,172.5393,173.4996,38460.0
2022-12-02 11:30:00,178.97,179.47,178.8,179.11,44111.0,173.5966,174.0816,173.4317,173.7324,44111.0
2022-12-02 12:00:00,179.15,179.79,179.15,179.72,28995.0,173.7712,174.392,173.7712,174.3241,28995.0
2022-12-02 12:30:00,179.72,179.81,178.53,178.6,65257.0,174.3241,174.4114,173.1698,173.2377,65257.0
2022-12-02 13:00:00,178.6,178.71,178.26,178.36,27058.0,173.2377,173.3444,172.9079,173.0049,27058.0
2022-12-02 13:30:00,178.34,179.02,178.31,179.01,18986.0,172.9855,173.6451,172.9564,173.6354,18986.0
2022-12-02 14:00:00,179.01,179.18,178.53,178.69,40343.0,173.6354,173.8003,173.1698,173.325,40343.0
2022-12-02 14:30:00,178.69,179.28,178.55,179.19,43141.0,173.325,173.8973,173.1892,173.81,43141.0
2022-12-02 15:00:00,179.18,179.95,178.82,179.48,67952.0,173.8003,174.5472,173.4511,174.0913,67952.0
2022-12-02 15:30:00,179.48,179.59,178.87,179.04,102473.0,174.0913,174.198,173.4996,173.6645,102473.0
2022-12-05 09:30:00,175.75,176.86,174.87,174.87,46861.0,170.4733,171.5499,169.6197,169.6197,46861.0
2022-12-05 10:00:00,174.82,175.88,174.26,175.62,29332.0,169.5712,170.5994,169.028,170.3472,29332.0
2022-12-05 10:30:00,175.51,177.2,175.51,177.13,23734.0,170.2405,171.8797,170.2405,171.8118,23734.0
2022-12-05 11:00:00,177.16,177.5,176.95,177.17,24041.0,171.8409,172.1707,171.6372,171.8506,24041.0
2022-12-05 11:30:00,177.23,177.43,176.84,176.84,33319.0,171.9088,172.1028,171.5305,171.5305,33319.0
2022-12-05 12:00:00,176.86,177.11,176.64,176.98,13139.0,171.5499,171.7924,171.3366,171.6663,13139.0
2022-12-05 12:30:00,176.97,176.98,176.61,176.75,16181.0,171.6566,171.6663,171.3075,171.4433,16181.0
2022-12-05 13:00:00,176.75,176.97,176.44,176.52,25774.0,171.4433,171.6566,171.1426,171.2202,25774.0
2022-12-05 13:30:00,176.53,176.88,176.19,176.19,28675.0,171.2299,171.5693,170.9001,170.9001,28675.0
2022-12-05 14:00:00,176.16,176.21,175.52,175.56,27213.0,170.871,170.9195,170.2502,170.289,27213.0
2022-12-05 14:30:00,175.57,175.93,175.34,175.69,25673.0,170.2987,170.6479,170.0756,170.4151,25673.0
2022-12-05 15:00:00,175.73,176.23,175.71,175.96,48453.0,170.4539,170.9389,170.4345,170.677,48453.0
2022-12-05 15:30:00,175.95,176.25,175.74,176.03,123260.0,170.6673,170.9583,170.4636,170.7449,123260.0
2022-12-06 09:30:00,176.57,176.84,175.5,175.65,31830.0,171.2687,171.5305,170.2308,170.3763,31830.0
2022-12-06 10:00:00,175.81,175.83,175.19,175.31,26984.0,170.5315,170.5509,169.9301,170.0465,26984.0
2022-12-06 10:30:00,175.25,175.37,174.06,174.16,22383.0,169.9883,170.1047,168.834,168.931,22383.0
2022-12-06 11:00:00,174.16,174.23,172.93,173.16,33229.0,168.931,168.9989,167.7379,167.961,33229.0
2022-12-06 11:30:00,173.09,173.78,173.09,173.7,20107.0,167.8931,168.5624,167.8931,168.4848,20107.0
2022-12-06 12:00:00,173.7,174.22,173.67,173.75,20314.0,168.4848,168.9892,168.4557,168.5333,20314.0
2022-12-06 12:30:00,173.67,173.81,173.39,173.46,20489.0,168.4557,168.5915,168.1841,168.252,20489.0
2022-12-06 13:00:00,173.4,173.48,172.41,172.45,18971.0,168.1938,168.2714,167.2336,167.2724,18971.0
2022-12-06 13:30:00,172.44,172.82,172.25,172.44,23327.0,167.2627,167.6312,167.0784,167.2627,23327.0
2022-12-06 14:00:00,172.5,172.52,171.6,171.62,22151.0,167.3209,167.3403,166.4479,166.4673,22151.0
2022-12-06 14:30:00,171.57,171.99,171.48,171.9,23218.0,166.4188,166.8262,166.3315,166.7389,23218.0
2022-12-06 15:00:00,171.9,172.31,171.84,172.14,28130.0,166.7389,167.1366,166.6807,166.9717,28130.0
2022-12-06 15:30:00,172.19,173.26,172.09,173.05,90587.0,167.0202,168.058,166.9232,167.8543,90587.0
2022-12-07 09:30:00,173.05,176.27,172.86,174.97,56866.0,167.8543,170.9777,167.67,169.7167,56866.0
2022-12-07 10:00:00,174.9,175.5,174.24,175.5,33351.0,169.6488,170.2308,169.0086,170.2308,33351.0
2022-12-07 10:30:00,175.45,176.72,175.33,176.61,48942.0,170.1823,171.4142,170.0659,171.3075,48942.0
2022-12-07 11:00:00,176.62,176.99,175.47,175.72,51202.0,171.3172,171.676,170.2017,170.4442,51202.0
2022-12-07 11:30:00,175.66,176.12,175.46,176.1,67079.0,170.386,170.8322,170.192,170.8128,67079.0
2022-12-07 12:00:00,176.05,176.17,174.85,174.85,92329.0,170.7643,170.8807,169.6003,169.6003,92329.0
2022-12-07 12:30:00,174.85,175.86,174.85,175.76,91515.0,169.6003,170.58,169.6003,170.483,91515.0
2022-12-07 13:00:00,175.68,175.68,175.23,175.27,24046.0,170.4054,170.4054,169.9689,170.0077,24046.0
2022-12-07 13:30:00,175.27,175.47,174.91,175.13,49173.0,170.0077,170.2017,169.6585,169.8719,49173.0
2022-12-07 14:00:00,175.11,175.18,174.41,174.76,35651.0,169.8525,169.9204,169.1735,169.513,35651.0
2022-12-07 14:30:00,174.8,175.06,174.42,174.61,53761.0,169.5518,169.804,169.1832,169.3675,53761.0
2022-12-07 15:00:00,174.55,174.94,174.14,174.29,50231.0,169.3093,169.6876,168.9116,169.0571,50231.0
2022-12-07 15:30:00,174.28,175.58,174.28,175.27,186794.0,169.0474,170.3084,169.0474,170.0077,186794.0
2022-12-08 09:30:00,175.39,176.93,174.97,176.8,66363.0,170.1241,171.6178,169.7167,171.4917,66363.0
2022-12-08 10:00:00,177.02,178.18,176.91,178.03,128131.0,171.7051,172.8303,171.5984,172.6848,128131.0
2022-12-08 10:30:00,178.0,178.06,177.32,177.57,57387.0,172.6557,172.7139,171.9961,172.2386,57387.0
2022-12-08 11:00:00,177.6,177.69,175.93,176.57,61357.0,172.2677,172.355,170.6479,171.2687,61357.0
2022-12-08 11:30:00,176.62,176.98,176.59,176.94,24371.0,171.3172,171.6663,171.2881,171.6275,24371.0
2022-12-08 12:00:00,176.9,177.31,176.73,177.19,29073.0,171.5887,171.9864,171.4239,171.87,29073.0
2022-12-08 12:30:00,177.13,177.31,176.61,177.27,23588.0,171.8118,171.9864,171.3075,171.9476,23588.0
2022-12-08 13:00:00,177.2,177.54,177.12,177.5,23834.0,171.8797,172.2095,171.8021,172.1707,23834.0
2022-12-08 13:30:00,177.54,177.73,177.15,177.31,20495.0,172.2095,172.3938,171.8312,171.9864,20495.0
2022-12-08 14:00:00,177.28,177.28,176.37,176.92,45158.0,171.9573,171.9573,171.0747,171.6081,45158.0
2022-12-08 14:30:00,176.92,177.38,176.72,177.08,40775.0,171.6081,172.0543,171.4142,171.7633,40775.0
2022-12-08 15:00:00,177.11,177.12,176.48,176.81,43276.0,171.7924,171.8021,171.1814,171.5014,43276.0
2022-12-08 15:30:00,176.81,177.2,176.31,177.16,107799.0,171.5014,171.8797,171.0165,171.8409,107799.0
2022-12-09 09:30:00,177.0,178.16,176.39,177.78,43763.0,171.6857,172.8109,171.0941,172.4423,43763.0
2022-12-09 10:00:00,177.89,178.15,176.36,176.36,35122.0,172.549,172.8012,171.065,171.065,35122.0
2022-12-09 10:30:00,176.49,177.11,176.1,176.68,44514.0,171.1911,171.7924,170.8128,171.3754,44514.0
2022-12-09 11:00:00,176.69,176.81,176.1,176.42,27884.0,171.3851,171.5014,170.8128,171.1232,27884.0
2022-12-09 11:30:00,176.36,176.89,176.35,176.89,10194.0,171.065,171.579,171.0553,171.579,10194.0
2022-12-09 12:00:00,176.86,176.86,176.11,176.17,14113.0,171.5499,171.5499,170.8225,170.8807,14113.0
2022-12-09 12:30:00,176.15,176.6,176.13,176.41,11792.0,170.8613,171.2978,170.8419,171.1135,11792.0
2022-12-09 13:00:00,176.39,176.39,175.66,175.69,16618.0,171.0941,171.0941,170.386,170.4151,16618.0
2022-12-09 13:30:00,175.69,175.89,175.2,175.37,30757.0,170.4151,170.6091,169.9398,170.1047,30757.0
2022-12-09 14:00:00,175.37,175.37,174.77,175.19,21088.0,170.1047,170.1047,169.5227,169.9301,21088.0
2022-12-09 14:30:00,175.14,175.9,175.13,175.64,38424.0,169.8816,170.6188,169.8719,170.3666,38424.0
2022-12-09 15:00:00,175.62,175.91,175.44,175.71,25691.0,170.3472,170.6285,170.1726,170.4345,25691.0
2022-12-09 15:30:00,175.69,175.72,175.1,175.26,123274.0,170.4151,170.4442,169.8428,169.998,123274.0
2022-12-12 09:30:00,172.47,175.2,172.15,173.16,125713.0,167.2918,169.9398,166.9814,167.961,125713.0
2022-12-12 10:00:00,173.35,173.81,172.57,172.95,53093.0,168.1453,168.5915,167.3888,167.7573,53093.0
2022-12-12 10:30:00,172.93,173.73,172.7,173.02,51740.0,167.7379,168.5139,167.5148,167.8252,51740.0
2022-12-12 11:00:00,173.0,173.72,172.75,173.61,31249.0,167.8058,168.5042,167.5633,168.3975,31249.0
2022-12-12 11:30:00,173.66,174.16,173.39,174.16,38850.0,168.446,168.931,168.1841,168.931,38850.0
2022-12-12 12:00:00,174.07,174.88,173.94,174.32,52702.0,168.8437,169.6294,168.7176,169.0862,52702.0
2022-12-12 12:30:00,174.25,174.95,174.01,174.61,44547.0,169.0183,169.6973,168.7855,169.3675,44547.0
2022-12-12 13:00:00,174.55,174.56,173.59,173.75,53211.0,169.3093,169.319,168.3781,168.5333,53211.0
2022-12-12 13:30:00,173.79,174.52,173.75,174.42,31539.0,168.5721,169.2802,168.5333,169.1832,31539.0
2022-12-12 14:00:00,174.45,174.64,174.15,174.15,36040.0,169.2123,169.3966,168.9213,168.9213,36040.0
2022-12-12 14:30:00,174.15,174.4,173.83,174.33,35231.0,168.9213,169.1638,168.6109,169.0959,35231.0
2022-12-12 15:00:00,174.38,174.89,174.23,174.86,35233.0,169.1444,169.6391,168.9989,169.61,35233.0
2022-12-12 15:30:00,174.9,175.4,174.85,175.2,132333.0,169.6488,170.1338,169.6003,169.9398,132333.0
2022-12-13 09:30:00,180.77,180.81,176.6,179.07,115426.0,175.3426,175.3814,171.2978,173.6936,115426.0
2022-12-13 10:00:00,179.07,179.45,177.06,177.46,48140.0,173.6936,174.0622,171.7439,172.1319,48140.0
2022-12-13 10:30:00,177.45,177.91,175.87,176.1,60952.0,172.1222,172.5684,170.5897,170.8128,60952.0
2022-12-13 11:00:00,176.09,176.7,176.01,176.64,51262.0,170.8031,171.3948,170.7255,171.3366,51262.0
2022-12-13 11:30:00,176.63,177.19,175.48,175.93,30218.0,171.3269,171.87,170.2114,170.6479,30218.0
2022-12-13 12:00:00,175.98,176.29,175.01,175.13,39678.0,170.6964,170.9971,169.7555,169.8719,39678.0
2022-12-13 12:30:00,175.16,175.28,174.29,175.03,31791.0,169.901,170.0174,169.0571,169.7749,31791.0
2022-12-13 13:00:00,174.92,176.45,174.76,176.38,43125.0,169.6682,171.1523,169.513,171.0844,43125.0
2022-12-13 13:30:00,176.39,176.45,175.53,175.79,58453.0,171.0941,171.1523,170.2599,170.5121,58453.0
2022-12-13 14:00:00,175.79,176.11,175.25,175.35,54233.0,170.5121,170.8225,169.9883,170.0853,54233.0
2022-12-13 14:30:00,175.37,176.3,175.24,175.46,61108.0,170.1047,171.0068,169.9786,170.192,61108.0
2022-12-13 15:00:00,175.46,176.06,174.67,175.97,50948.0,170.192,170.774,169.4257,170.6867,50948.0
2022-12-13 15:30:00,176.06,177.08,175.89,176.27,218735.0,170.774,171.7633,170.6091,170.9777,218735.0
2022-12-14 09:30:00,176.0,176.91,175.37,176.17,42797.0,170.7158,171.5984,170.1047,170.8807,42797.0
2022-12-14 10:00:00,176.17,176.43,175.57,175.78,29660.0,170.8807,171.1329,170.2987,170.5024,29660.0
2022-12-14 10:30:00,175.82,176.89,175.71,176.63,50533.0,170.5412,171.579,170.4345,171.3269,50533.0
2022-12-14 11:00:00,176.63,177.14,176.55,176.88,52771.0,171.3269,171.8215,171.2493,171.5693,52771.0
2022-12-14 11:30:00,176.87,177.1,176.73,176.93,19492.0,171.5596,171.7827,171.4239,171.6178,19492.0
2022-12-14 12:00:00,176.94,177.35,176.89,177.34,21044.0,171.6275,172.0252,171.579,172.0155,21044.0
2022-12-14 12:30:00,177.34,177.6,177.1,177.51,18727.0,172.0155,172.2677,171.7827,172.1804,18727.0
2022-12-14 13:00:00,177.51,177.83,177.46,177.69,17329.0,172.1804,172.4908,172.1319,172.355,17329.0
2022-12-14 13:30:00,177.76,178.69,177.69,178.41,27703.0,172.4229,173.325,172.355,173.0534,27703.0
2022-12-14 14:00:00,178.34,178.43,175.23,175.97,30202.0,172.9855,173.0728,169.9689,170.6867,30202.0
2022-12-14 14:30:00,175.98,176.36,174.78,175.87,37322.0,170.6964,171.065,169.5324,170.5897,37322.0
2022-12-14 15:00:00,175.98,177.54,175.41,175.41,33849.0,170.6964,172.2095,170.1435,170.1435,33849.0
2022-12-14 15:30:00,175.31,176.73,174.99,176.44,127636.0,170.0465,171.4239,169.7361,171.1426,127636.0
2022-12-15 09:30:00,173.91,173.92,171.08,171.52,57126.0,168.6885,168.6982,165.9435,166.3703,57126.0
2022-12-15 10:00:00,171.4,172.56,171.24,171.89,42802.0,166.2539,167.3791,166.0987,166.7292,42802.0
2022-12-15 10:30:00,171.82,172.21,170.58,170.7,92058.0,166.6613,167.0396,165.4585,165.5749,92058.0
2022-12-15 11:00:00,170.81,171.29,170.19,170.59,50207.0,165.6816,166.1472,165.0802,165.4682,50207.0
2022-12-15 11:30:00,170.68,170.71,169.51,170.19,39466.0,165.5555,165.5846,164.4206,165.0802,39466.0
2022-12-15 12:00:00,170.19,171.12,170.19,170.96,28593.0,165.0802,165.9823,165.0802,165.8271,28593.0
2022-12-15 12:30:00,170.99,171.35,170.72,170.91,19018.0,165.8562,166.2054,165.5943,165.7786,19018.0
2022-12-15 13:00:00,170.85,170.85,169.92,170.38,17404.0,165.7204,165.7204,164.8183,165.2645,17404.0
2022-12-15 13:30:00,170.29,170.53,169.95,170.33,24069.0,165.1772,165.41,164.8474,165.216,24069.0
2022-12-15 14:00:00,170.31,170.42,169.66,170.33,30864.0,165.1966,165.3033,164.5661,165.216,30864.0
2022-12-15 14:30:00,170.35,171.49,170.28,171.49,26522.0,165.2354,166.3412,165.1675,166.3412,26522.0
2022-12-15 15:00:00,171.54,172.0,170.99,171.65,38924.0,166.3897,166.8359,165.8562,166.4964,38924.0
2022-12-15 15:30:00,171.65,171.86,170.66,170.91,206507.0,166.4964,166.7001,165.5361,165.7786,206507.0
2022-12-16 09:30:00,170.08,170.75,168.64,170.75,220041.0,164.9735,165.6234,163.5767,165.6234,220041.0
2022-12-16 10:00:00,170.66,170.66,169.55,169.55,41949.0,165.5361,165.5361,164.4594,164.4594,41949.0
2022-12-16 10:30:00,169.62,170.63,169.17,170.54,29248.0,164.5273,165.507,164.0908,165.4197,29248.0
2022-12-16 11:00:00,170.53,170.99,169.76,169.89,23237.0,165.41,165.8562,164.6631,164.7892,23237.0
2022-12-16 11:30:00,169.94,170.25,168.86,168.87,14307.0,164.8377,165.1384,163.7901,163.7998,14307.0
2022-12-16 12:00:00,168.95,169.19,168.77,168.77,22115.0,163.8774,164.1102,163.7028,163.7028,22115.0
2022-12-16 12:30:00,168.89,169.27,168.88,169.03,12414.0,163.8192,164.1878,163.8095,163.955,12414.0
2022-12-16 13:00:00,169.03,169.32,168.94,169.11,11064.0,163.955,164.2363,163.8677,164.0326,11064.0
2022-12-16 13:30:00,169.11,169.79,169.05,169.72,19453.0,164.0326,164.6922,163.9744,164.6243,19453.0
2022-12-16 14:00:00,169.69,169.83,169.11,169.16,20880.0,164.5952,164.731,164.0326,164.0811,20880.0
2022-12-16 14:30:00,169.16,169.59,168.86,169.48,18103.0,164.0811,164.4982,163.7901,164.3915,18103.0
2022-12-16 15:00:00,169.49,169.88,169.18,169.6,28050.0,164.4012,164.7795,164.1005,164.5079,28050.0
2022-12-16 15:30:00,169.7,170.73,169.69,170.24,156943.0,164.6049,165.604,164.5952,165.1287,156943.0
2022-12-19 09:30:00,170.05,171.82,170.01,171.17,26815.0,164.9444,166.6613,164.9056,166.0308,26815.0
2022-12-19 10:00:00,171.25,171.71,170.88,171.18,26730.0,166.1084,166.5546,165.7495,166.0405,26730.0
2022-12-19 10:30:00,171.2,171.7,169.58,169.61,52872.0,166.0599,166.5449,164.4885,164.5176,52872.0
2022-12-19 11:00:00,169.43,169.74,168.93,169.55,63511.0,164.343,164.6437,163.858,164.4594,63511.0
2022-12-19 11:30:00,169.5,169.65,168.95,169.12,25443.0,164.4109,164.5564,163.8774,164.0423,25443.0
2022-12-19 12:00:00,169.11,169.79,169.11,169.25,27023.0,164.0326,164.6922,164.0326,164.1684,27023.0
2022-12-19 12:30:00,169.21,169.32,168.84,168.93,25587.0,164.1296,164.2363,163.7707,163.858,25587.0
2022-12-19 13:00:00,169.01,169.01,168.5,168.81,30298.0,163.9356,163.9356,163.4409,163.7416,30298.0
2022-12-19 13:30:00,168.7,168.84,168.31,168.64,20037.0,163.6349,163.7707,163.2567,163.5767,20037.0
2022-12-19 14:00:00,168.58,168.58,167.74,167.74,20510.0,163.5185,163.5185,162.7038,162.7038,20510.0
2022-12-19 14:30:00,167.84,168.14,167.37,167.53,38066.0,162.8008,163.0918,162.3449,162.5001,38066.0
2022-12-19 15:00:00,167.54,168.12,167.43,167.99,26723.0,162.5098,163.0724,162.4031,162.9463,26723.0
2022-12-19 15:30:00,168.04,168.95,167.95,168.8,114282.0,162.9948,163.8774,162.9075,163.7319,114282.0
2022-12-20 09:30:00,168.54,169.66,168.28,168.71,20983.0,163.4797,164.5661,163.2276,163.6446,20983.0
2022-12-20 10:00:00,168.91,169.05,168.55,168.82,12758.0,163.8386,163.9744,163.4894,163.7513,12758.0
2022-12-20 10:30:00,168.87,169.52,168.73,169.1,32776.0,163.7998,164.4303,163.664,164.0229,32776.0
2022-12-20 11:00:00,169.09,169.09,167.92,168.26,20859.0,164.0132,164.0132,162.8784,163.2082,20859.0
2022-12-20 11:30:00,168.27,168.75,168.05,168.75,20904.0,163.2179,163.6834,163.0045,163.6834,20904.0
2022-12-20 12:00:00,168.81,168.93,168.53,168.79,12643.0,163.7416,163.858,163.47,163.7222,12643.0
2022-12-20 12:30:00,168.68,169.38,168.54,169.28,14822.0,163.6155,164.2945,163.4797,164.1975,14822.0
2022-12-20 13:00:00,169.33,169.45,169.07,169.35,11306.0,164.246,164.3624,163.9938,164.2654,11306.0
2022-12-20 13:30:00,169.42,169.73,169.16,169.3,11653.0,164.3333,164.634,164.0811,164.2169,11653.0
2022-12-20 14:00:00,169.25,169.66,169.08,169.46,11128.0,164.1684,164.5661,164.0035,164.3721,11128.0
2022-12-20 14:30:00,169.5,169.51,168.9,169.12,13225.0,164.4109,164.4206,163.8289,164.0423,13225.0
2022-12-20 15:00:00,169.05,169.36,168.58,169.36,23085.0,163.9744,164.2751,163.5185,164.2751,23085.0
2022-12-20 15:30:00,169.33,169.45,168.34,168.73,85392.0,164.246,164.3624,163.2858,163.664,85392.0
2022-12-21 09:30:00,169.37,170.77,169.02,170.11,43975.0,164.2848,165.6428,163.9453,165.0026,43975.0
2022-12-21 10:00:00,170.21,170.95,170.02,170.86,22455.0,165.0996,165.8174,164.9153,165.7301,22455.0
2022-12-21 10:30:00,170.92,171.33,170.45,170.85,30391.0,165.7883,166.186,165.3324,165.7204,30391.0
2022-12-21 11:00:00,171.07,171.33,170.75,171.0,35536.0,165.9338,166.186,165.6234,165.8659,35536.0
2022-12-21 11:30:00,171.25,171.53,170.79,170.88,16260.0,166.1084,166.38,165.6622,165.7495,16260.0
2022-12-21 12:00:00,170.79,171.08,170.22,170.22,37524.0,165.6622,165.9435,165.1093,165.1093,37524.0
2022-12-21 12:30:00,170.31,170.78,170.26,170.78,14524.0,165.1966,165.6525,165.1481,165.6525,14524.0
2022-12-21 13:00:00,170.78,171.13,170.59,170.6,14820.0,165.6525,165.992,165.4682,165.4779,14820.0
2022-12-21 13:30:00,170.56,171.1,170.55,171.0,31268.0,165.4391,165.9629,165.4294,165.8659,31268.0
2022-12-21 14:00:00,171.0,171.56,170.92,170.95,25671.0,165.8659,166.4091,165.7883,165.8174,25671.0
2022-12-21 14:30:00,170.92,171.22,170.52,170.76,32786.0,165.7883,166.0793,165.4003,165.6331,32786.0
2022-12-21 15:00:00,170.83,170.85,170.02,170.02,25835.0,165.701,165.7204,164.9153,164.9153,25835.0
2022-12-21 15:30:00,170.02,171.0,170.02,170.91,126651.0,164.9153,165.8659,164.9153,165.7786,126651.0
2022-12-22 09:30:00,168.94,168.94,167.69,168.09,37913.0,163.8677,163.8677,162.6553,163.0433,37913.0
2022-12-22 10:00:00,168.01,168.01,166.69,167.65,44771.0,162.9657,162.9657,161.6853,162.6165,44771.0
2022-12-22 10:30:00,167.62,168.33,167.42,167.79,24193.0,162.5874,163.2761,162.3934,162.7523,24193.0
2022-12-22 11:00:00,167.84,167.96,167.39,167.66,19842.0,162.8008,162.9172,162.3643,162.6262,19842.0
2022-12-22 11:30:00,167.65,167.86,167.29,167.65,17141.0,162.6165,162.8202,162.2673,162.6165,17141.0
2022-12-22 12:00:00,167.6,167.92,166.94,166.94,12798.0,162.568,162.8784,161.9278,161.9278,12798.0
2022-12-22 12:30:00,166.97,167.16,166.8,167.03,21186.0,161.9569,162.1412,161.792,162.0151,21186.0
2022-12-22 13:00:00,166.97,167.07,166.39,166.64,22835.0,161.9569,162.0539,161.3943,161.6368,22835.0
2022-12-22 13:30:00,166.54,166.78,166.13,166.63,26371.0,161.5398,161.7726,161.1421,161.6271,26371.0
2022-12-22 14:00:00,166.68,168.42,166.68,168.42,58914.0,161.6756,163.3634,161.6756,163.3634,58914.0
2022-12-22 14:30:00,168.34,168.76,167.84,168.71,37031.0,163.2858,163.6931,162.8008,163.6446,37031.0
2022-12-22 15:00:00,168.71,170.07,168.6,169.85,61651.0,163.6446,164.9638,163.5379,164.7504,61651.0
2022-12-22 15:30:00,169.9,169.9,168.69,169.31,111939.0,164.7989,164.7989,163.6252,164.2266,111939.0
2022-12-23 09:30:00,168.88,169.32,167.91,167.99,34361.0,163.8095,164.2363,162.8687,162.9463,34361.0
2022-12-23 10:00:00,168.28,169.55,167.93,169.04,25026.0,163.2276,164.4594,162.8881,163.9647,25026.0
2022-12-23 10:30:00,169.22,169.45,168.59,168.81,26126.0,164.1393,164.3624,163.5282,163.7416,26126.0
2022-12-23 11:00:00,168.74,169.17,168.64,168.98,23127.0,163.6737,164.0908,163.5767,163.9065,23127.0
2022-12-23 11:30:00,168.94,169.61,168.9,169.59,26139.0,163.8677,164.5176,163.8289,164.4982,26139.0
2022-12-23 12:00:00,169.66,170.29,169.63,170.22,18563.0,164.5661,165.1772,164.537,165.1093,18563.0
2022-12-23 12:30:00,170.21,170.31,169.88,169.9,11097.0,165.0996,165.1966,164.7795,164.7989,11097.0
2022-12-23 13:00:00,169.91,170.11,169.78,169.88,14736.0,164.8086,165.0026,164.6825,164.7795,14736.0
2022-12-23 13:30:00,169.89,170.08,169.43,169.74,21127.0,164.7892,164.9735,164.343,164.6437,21127.0
2022-12-23 14:00:00,169.82,169.85,169.49,169.65,18731.0,164.7213,164.7504,164.4012,164.5564,18731.0
2022-12-23 14:30:00,169.65,169.88,169.56,169.85,23942.0,164.5564,164.7795,164.4691,164.7504,23942.0
2022-12-23 15:00:00,169.94,170.2,169.54,169.61,22520.0,164.8377,165.0899,164.4497,164.5176,22520.0
2022-12-23 15:30:00,169.61,170.14,169.37,169.96,92168.0,164.5176,165.0317,164.2848,164.8571,92168.0
2022-12-27 09:30:00,169.9,170.25,169.33,169.46,16667.0,164.7989,165.1384,164.246,164.3721,16667.0
2022-12-27 10:00:00,169.57,171.06,169.24,170.8,12426.0,164.4788,165.9241,164.1587,165.6719,12426.0
2022-12-27 10:30:00,170.85,171.2,170.36,170.47,14324.0,165.7204,166.0599,165.2451,165.3518,14324.0
2022-12-27 11:00:00,170.46,170.69,170.14,170.47,8689.0,165.3421,165.5652,165.0317,165.3518,8689.0
2022-12-27 11:30:00,170.52,170.63,170.19,170.34,10640.0,165.4003,165.507,165.0802,165.2257,10640.0
2022-12-27 12:00:00,170.31,170.57,169.83,169.89,16987.0,165.1966,165.4488,164.731,164.7892,16987.0
2022-12-27 12:30:00,169.97,170.14,169.8,170.08,9540.0,164.8668,165.0317,164.7019,164.9735,9540.0
2022-12-27 13:00:00,170.01,170.33,169.86,169.96,8276.0,164.9056,165.216,164.7601,164.8571,8276.0
2022-12-27 13:30:00,169.81,169.96,169.39,169.39,9281.0,164.7116,164.8571,164.3042,164.3042,9281.0
2022-12-27 14:00:00,169.51,169.73,169.28,169.41,14372.0,164.4206,164.634,164.1975,164.3236,14372.0
2022-12-27 14:30:00,169.34,169.91,169.19,169.81,17433.0,164.2557,164.8086,164.1102,164.7116,17433.0
2022-12-27 15:00:00,169.81,170.41,169.61,170.34,27958.0,164.7116,165.2936,164.5176,165.2257,27958.0
2022-12-27 15:30:00,170.38,170.51,170.03,170.12,74809.0,165.2645,165.3906,164.925,165.0123,74809.0
2022-12-28 09:30:00,171.12,171.8,170.32,170.33,17978.0,165.9823,166.6419,165.2063,165.216,17978.0
2022-12-28 10:00:00,170.41,170.71,169.1,169.49,32446.0,165.2936,165.5846,164.0229,164.4012,32446.0
2022-12-28 10:30:00,169.49,169.81,168.93,169.03,19386.0,164.4012,164.7116,163.858,163.955,19386.0
2022-12-28 11:00:00,168.91,169.15,168.51,168.82,20408.0,163.8386,164.0714,163.4506,163.7513,20408.0
2022-12-28 11:30:00,168.77,168.98,168.57,168.62,11716.0,163.7028,163.9065,163.5088,163.5573,11716.0
2022-12-28 12:00:00,168.55,168.67,167.85,168.06,10934.0,163.4894,163.6058,162.8105,163.0142,10934.0
2022-12-28 12:30:00,168.12,168.94,168.12,168.84,12187.0,163.0724,163.8677,163.0724,163.7707,12187.0
2022-12-28 13:00:00,168.77,169.11,168.69,168.88,12227.0,163.7028,164.0326,163.6252,163.8095,12227.0
2022-12-28 13:30:00,168.78,168.78,168.23,168.37,11046.0,163.7125,163.7125,163.1791,163.3149,11046.0
2022-12-28 14:00:00,168.29,168.55,168.02,168.21,14293.0,163.2373,163.4894,162.9754,163.1597,14293.0
2022-12-28 14:30:00,168.22,168.77,168.07,168.56,13845.0,163.1694,163.7028,163.0239,163.4991,13845.0
2022-12-28 15:00:00,168.5,168.5,167.7,167.9,17563.0,163.4409,163.4409,162.665,162.859,17563.0
2022-12-28 15:30:00,167.95,168.18,167.37,167.38,64031.0,162.9075,163.1306,162.3449,162.3546,64031.0
2022-12-29 09:30:00,168.82,169.24,166.74,169.2,18345.0,163.7513,164.1587,161.7338,164.1199,18345.0
2022-12-29 10:00:00,169.2,169.74,168.98,169.37,18904.0,164.1199,164.6437,163.9065,164.2848,18904.0
2022-12-29 10:30:00,169.38,170.05,169.37,169.52,24228.0,164.2945,164.9444,164.2848,164.4303,24228.0
2022-12-29 11:00:00,169.5,169.73,169.26,169.61,19728.0,164.4109,164.634,164.1781,164.5176,19728.0
2022-12-29 11:30:00,169.66,170.15,169.65,170.15,21501.0,164.5661,165.0414,164.5564,165.0414,21501.0
2022-12-29 12:00:00,170.2,170.86,170.14,170.81,16138.0,165.0899,165.7301,165.0317,165.6816,16138.0
2022-12-29 12:30:00,170.88,171.12,170.67,170.84,8936.0,165.7495,165.9823,165.5458,165.7107,8936.0
2022-12-29 13:00:00,170.87,171.1,170.52,170.52,12185.0,165.7398,165.9629,165.4003,165.4003,12185.0
2022-12-29 13:30:00,170.39,170.7,170.28,170.55,16786.0,165.2742,165.5749,165.1675,165.4294,16786.0
2022-12-29 14:00:00,170.61,170.74,170.32,170.37,18004.0,165.4876,165.6137,165.2063,165.2548,18004.0
2022-12-29 14:30:00,170.32,170.89,170.32,170.6,17853.0,165.2063,165.7592,165.2063,165.4779,17853.0
2022-12-29 15:00:00,170.53,170.53,169.82,169.94,20061.0,165.41,165.41,164.7213,164.8377,20061.0
2022-12-29 15:30:00,169.91,170.68,169.9,170.35,89833.0,164.8086,165.5555,164.7989,165.2354,89833.0
2022-12-30 09:30:00,169.02,169.62,167.7,168.24,21669.0,163.9453,164.5273,162.665,163.1888,21669.0
2022-12-30 10:00:00,168.29,168.51,167.76,167.77,43957.0,163.2373,163.4506,162.7232,162.7329,43957.0
2022-12-30 10:30:00,167.6,167.94,167.43,167.68,17873.0,162.568,162.8978,162.4031,162.6456,17873.0
2022-12-30 11:00:00,167.62,167.78,167.34,167.44,12938.0,162.5874,162.7426,162.3158,162.4128,12938.0
2022-12-30 11:30:00,167.59,168.09,167.59,168.08,7750.0,162.5583,163.0433,162.5583,163.0336,7750.0
2022-12-30 12:00:00,168.07,168.16,167.96,167.97,7957.0,163.0239,163.1112,162.9172,162.9269,7957.0
2022-12-30 12:30:00,167.97,167.98,167.66,167.8,9182.0,162.9269,162.9366,162.6262,162.762,9182.0
2022-12-30 13:00:00,167.89,167.92,166.75,167.27,11307.0,162.8493,162.8784,161.7435,162.2479,11307.0
2022-12-30 13:30:00,167.28,167.39,167.08,167.08,9991.0,162.2576,162.3643,162.0636,162.0636,9991.0
2022-12-30 14:00:00,167.08,167.16,166.72,166.94,13799.0,162.0636,162.1412,161.7144,161.9278,13799.0
2022-12-30 14:30:00,166.93,167.03,166.65,166.85,17272.0,161.9181,162.0151,161.6465,161.8405,17272.0
2022-12-30 15:00:00,166.83,167.8,166.83,167.41,21282.0,161.8211,162.762,161.8211,162.3837,21282.0
2022-12-30 15:30:00,167.35,168.65,167.35,168.11,63637.0,162.3255,163.5864,162.3255,163.0627,63637.0
2023-01-03 09:30:00,170.89,171.68,168.91,169.09,66597.0,165.7592,166.5255,163.8386,164.0132,66597.0
2023-01-03 10:00:00,169.3,170.25,169.3,170.19,49489.0,164.2169,165.1384,164.2169,165.0802,49489.0
2023-01-03 10:30:00,170.18,171.33,170.0,171.3,26436.0,165.0705,166.186,164.8959,166.1569,26436.0
2023-01-03 11:00:00,171.4,171.71,170.64,171.1,88613.0,166.2539,166.5546,165.5167,165.9629,88613.0
2023-01-03 11:30:00,171.06,171.06,170.41,170.9,39936.0,165.9241,165.9241,165.2936,165.7689,39936.0
2023-01-03 12:00:00,170.92,171.15,170.48,170.48,24276.0,165.7883,166.0114,165.3615,165.3615,24276.0
2023-01-03 12:30:00,170.62,171.1,170.18,170.49,29245.0,165.4973,165.9629,165.0705,165.3712,29245.0
2023-01-03 13:00:00,170.35,170.75,170.2,170.64,14298.0,165.2354,165.6234,165.0899,165.5167,14298.0
2023-01-03 13:30:00,170.7,170.78,170.24,170.61,15119.0,165.5749,165.6525,165.1287,165.4876,15119.0
2023-01-03 14:00:00,170.56,170.68,169.35,169.45,41435.0,165.4391,165.5555,164.2654,164.3624,41435.0
2023-01-03 14:30:00,169.43,170.27,168.99,170.24,25108.0,164.343,165.1578,163.9162,165.1287,25108.0
2023-01-03 15:00:00,170.3,171.04,170.21,170.43,26508.0,165.1869,165.9047,165.0996,165.313,26508.0
2023-01-03 15:30:00,170.48,171.65,170.37,171.49,96633.0,165.3615,166.4964,165.2548,166.3412,96633.0
2023-01-04 09:30:00,173.57,175.17,173.57,175.14,106121.0,168.3587,169.9107,168.3587,169.8816,106121.0
2023-01-04 10:00:00,174.89,175.23,172.47,172.97,38069.0,169.6391,169.9689,167.2918,167.7767,38069.0
2023-01-04 10:30:00,172.88,174.24,172.81,174.24,41138.0,167.6894,169.0086,167.6215,169.0086,41138.0
2023-01-04 11:00:00,174.24,174.24,173.29,173.47,35575.0,169.0086,169.0086,168.0871,168.2617,35575.0
2023-01-04 11:30:00,173.45,175.04,173.43,174.94,25865.0,168.2423,169.7846,168.2229,169.6876,25865.0
2023-01-04 12:00:00,174.98,175.06,174.05,174.11,18563.0,169.7264,169.804,168.8243,168.8825,18563.0
2023-01-04 12:30:00,174.12,174.37,173.56,173.64,23299.0,168.8922,169.1347,168.349,168.4266,23299.0
2023-01-04 13:00:00,173.56,174.5,173.26,174.5,46249.0,168.349,169.2608,168.058,169.2608,46249.0
2023-01-04 13:30:00,174.5,175.13,174.21,174.21,23491.0,169.2608,169.8719,168.9795,168.9795,23491.0
2023-01-04 14:00:00,174.09,174.66,172.93,173.16,24418.0,168.8631,169.416,167.7379,167.961,24418.0
2023-01-04 14:30:00,173.0,173.82,172.97,173.82,17060.0,167.8058,168.6012,167.7767,168.6012,17060.0
2023-01-04 15:00:00,173.81,174.1,173.23,173.3,24654.0,168.5915,168.8728,168.0289,168.0968,24654.0
2023-01-04 15:30:00,173.19,174.36,172.69,174.22,100235.0,167.9901,169.125,167.5051,168.9892,100235.0
2023-01-05 09:30:00,172.02,172.88,170.78,172.49,41511.0,166.8553,167.6894,165.6525,167.3112,41511.0
2023-01-05 10:00:00,172.5,172.67,171.1,171.6,61381.0,167.3209,167.4857,165.9629,166.4479,61381.0
2023-01-05 10:30:00,171.69,171.69,170.21,170.25,32977.0,166.5352,166.5352,165.0996,165.1384,32977.0
2023-01-05 11:00:00,170.35,170.82,170.05,170.24,20362.0,165.2354,165.6913,164.9444,165.1287,20362.0
2023-01-05 11:30:00,170.43,171.21,170.36,171.13,27679.0,165.313,166.0696,165.2451,165.992,27679.0
2023-01-05 12:00:00,171.09,171.52,170.88,171.33,34921.0,165.9532,166.3703,165.7495,166.186,34921.0
2023-01-05 12:30:00,171.33,171.73,170.91,170.96,7861.0,166.186,166.574,165.7786,165.8271,7861.0
2023-01-05 13:00:00,171.0,171.89,170.82,171.65,17854.0,165.8659,166.7292,165.6913,166.4964,17854.0
2023-01-05 13:30:00,171.58,171.79,171.17,171.3,8988.0,166.4285,166.6322,166.0308,166.1569,8988.0
2023-01-05 14:00:00,171.25,171.75,171.23,171.44,18868.0,166.1084,166.5934,166.089,166.2927,18868.0
2023-01-05 14:30:00,171.35,172.43,171.35,171.74,36714.0,166.2054,167.253,166.2054,166.5837,36714.0
2023-01-05 15:00:00,171.73,171.74,171.22,171.31,23888.0,166.574,166.5837,166.0793,166.1666,23888.0
2023-01-05 15:30:00,171.25,172.1,171.05,171.93,260171.0,166.1084,166.9329,165.9144,166.768,260171.0
2023-01-06 09:30:00,174.06,175.19,173.39,174.28,29795.0,168.834,169.9301,168.1841,169.0474,29795.0
2023-01-06 10:00:00,174.49,175.57,174.32,175.18,20990.0,169.2511,170.2987,169.0862,169.9204,20990.0
2023-01-06 10:30:00,175.33,176.63,175.32,176.62,22227.0,170.0659,171.3269,170.0562,171.3172,22227.0
2023-01-06 11:00:00,176.62,177.58,176.62,177.13,26714.0,171.3172,172.2483,171.3172,171.8118,26714.0
2023-01-06 11:30:00,177.14,178.47,176.97,177.92,37479.0,171.8215,173.1116,171.6566,172.5781,37479.0
2023-01-06 12:00:00,177.93,178.08,177.03,177.05,19712.0,172.5878,172.7333,171.7148,171.7342,19712.0
2023-01-06 12:30:00,177.13,177.4,177.0,177.08,19405.0,171.8118,172.0737,171.6857,171.7633,19405.0
2023-01-06 13:00:00,177.13,178.2,177.08,178.13,29743.0,171.8118,172.8497,171.7633,172.7818,29743.0
2023-01-06 13:30:00,178.2,178.4,177.76,177.93,26343.0,172.8497,173.0437,172.4229,172.5878,26343.0
2023-01-06 14:00:00,177.94,178.62,177.74,178.37,48940.0,172.5975,173.2571,172.4035,173.0146,48940.0
2023-01-06 14:30:00,178.41,178.46,177.64,178.42,31550.0,173.0534,173.1019,172.3065,173.0631,31550.0
2023-01-06 15:00:00,178.4,178.78,178.08,178.2,31995.0,173.0437,173.4123,172.7333,172.8497,31995.0
2023-01-06 15:30:00,178.25,179.47,178.25,178.47,169036.0,172.8982,174.0816,172.8982,173.1116,169036.0
2023-01-09 09:30:00,179.47,179.79,177.06,179.14,69203.0,174.0816,174.392,171.7439,173.7615,69203.0
2023-01-09 10:00:00,179.06,180.2,178.73,180.0,45979.0,173.6839,174.7897,173.3638,174.5957,45979.0
2023-01-09 10:30:00,179.95,180.82,179.69,180.43,67223.0,174.5472,175.3911,174.295,175.0128,67223.0
2023-01-09 11:00:00,180.48,181.92,180.44,180.97,46050.0,175.0613,176.458,175.0225,175.5365,46050.0
2023-01-09 11:30:00,180.9,181.32,180.56,181.32,45901.0,175.4687,175.876,175.1389,175.876,45901.0
2023-01-09 12:00:00,181.32,181.5,180.81,181.5,52084.0,175.876,176.0506,175.3814,176.0506,52084.0
2023-01-09 12:30:00,181.56,181.68,180.8,181.63,41889.0,176.1088,176.2252,175.3717,176.1767,41889.0
2023-01-09 13:00:00,181.63,181.63,180.84,181.06,38595.0,176.1767,176.1767,175.4105,175.6238,38595.0
2023-01-09 13:30:00,180.98,181.01,179.13,179.6,73493.0,175.5462,175.5753,173.7518,174.2077,73493.0
2023-01-09 14:00:00,179.58,179.91,178.7,179.23,25722.0,174.1883,174.5084,173.3347,173.8488,25722.0
2023-01-09 14:30:00,179.22,179.23,177.74,177.75,18637.0,173.8391,173.8488,172.4035,172.4132,18637.0
2023-01-09 15:00:00,177.76,178.42,177.68,178.12,23054.0,172.4229,173.0631,172.3453,172.7721,23054.0
2023-01-09 15:30:00,178.26,178.45,177.94,178.04,91692.0,172.9079,173.0922,172.5975,172.6945,91692.0
2023-01-10 09:30:00,177.2,178.44,177.2,178.15,32477.0,171.8797,173.0825,171.8797,172.8012,32477.0
2023-01-10 10:00:00,178.1,179.03,177.91,177.97,7398.0,172.7527,173.6548,172.5684,172.6266,7398.0
2023-01-10 10:30:00,177.8,178.08,177.35,177.95,23982.0,172.4617,172.7333,172.0252,172.6072,23982.0
2023-01-10 11:00:00,177.93,178.26,177.78,177.86,21956.0,172.5878,172.9079,172.4423,172.5199,21956.0
2023-01-10 11:30:00,177.83,178.59,177.66,178.54,6238.0,172.4908,173.228,172.3259,173.1795,6238.0
2023-01-10 12:00:00,178.47,178.47,177.68,177.82,52829.0,173.1116,173.1116,172.3453,172.4811,52829.0
2023-01-10 12:30:00,177.86,178.23,177.33,177.35,26164.0,172.5199,172.8788,172.0058,172.0252,26164.0
2023-01-10 13:00:00,177.43,177.51,176.81,177.3,33917.0,172.1028,172.1804,171.5014,171.9767,33917.0
2023-01-10 13:30:00,177.39,178.07,177.34,177.64,13511.0,172.064,172.7236,172.0155,172.3065,13511.0
2023-01-10 14:00:00,177.72,177.93,177.46,177.84,19932.0,172.3841,172.5878,172.1319,172.5005,19932.0
2023-01-10 14:30:00,177.91,178.02,177.55,177.71,14522.0,172.5684,172.6751,172.2192,172.3744,14522.0
2023-01-10 15:00:00,177.73,177.81,177.24,177.76,25177.0,172.3938,172.4714,171.9185,172.4229,25177.0
2023-01-10 15:30:00,177.76,178.95,177.66,178.89,73884.0,172.4229,173.5772,172.3259,173.519,73884.0
2023-01-11 09:30:00,179.98,180.99,179.97,180.5,33720.0,174.5763,175.5559,174.5666,175.0807,33720.0
2023-01-11 10:00:00,180.5,181.81,180.5,181.09,29471.0,175.0807,176.3513,175.0807,175.6529,29471.0
2023-01-11 10:30:00,181.03,181.46,180.58,180.96,36432.0,175.5947,176.0118,175.1583,175.5268,36432.0
2023-01-11 11:00:00,180.88,181.07,180.54,180.65,49142.0,175.4493,175.6335,175.1195,175.2262,49142.0
2023-01-11 11:30:00,180.67,180.83,179.98,180.26,21543.0,175.2456,175.4008,174.5763,174.8479,21543.0
2023-01-11 12:00:00,180.31,180.63,180.13,180.44,19225.0,174.8964,175.2068,174.7218,175.0225,19225.0
2023-01-11 12:30:00,180.47,180.67,180.18,180.66,11446.0,175.0516,175.2456,174.7703,175.2359,11446.0
2023-01-11 13:00:00,180.7,181.34,180.69,181.3,52230.0,175.2747,175.8954,175.265,175.8566,52230.0
2023-01-11 13:30:00,181.28,181.37,180.43,180.77,27272.0,175.8372,175.9245,175.0128,175.3426,27272.0
2023-01-11 14:00:00,180.81,180.94,180.28,180.45,33403.0,175.3814,175.5074,174.8673,175.0322,33403.0
2023-01-11 14:30:00,180.45,180.91,180.44,180.91,73754.0,175.0322,175.4784,175.0225,175.4784,73754.0
2023-01-11 15:00:00,181.01,181.39,180.72,180.83,32199.0,175.5753,175.9439,175.2941,175.4008,32199.0
2023-01-11 15:30:00,180.83,180.84,180.35,180.45,125097.0,175.4008,175.4105,174.9352,175.0322,125097.0
2023-01-12 09:30:00,181.64,181.65,179.26,180.91,43792.0,176.1864,176.1961,173.8779,175.4784,43792.0
2023-01-12 10:00:00,181.03,181.42,180.4,181.25,49219.0,175.5947,175.973,174.9837,175.8081,49219.0
2023-01-12 10:30:00,181.21,181.53,179.97,180.1,144727.0,175.7693,176.0797,174.5666,174.6927,144727.0
2023-01-12 11:00:00,179.76,180.19,179.11,179.91,78428.0,174.3629,174.78,173.7324,174.5084,78428.0
2023-01-12 11:30:00,179.97,180.72,179.66,180.72,29034.0,174.5666,175.2941,174.2659,175.2941,29034.0
2023-01-12 12:00:00,180.71,181.56,180.57,181.4,25772.0,175.2844,176.1088,175.1486,175.9536,25772.0
2023-01-12 12:30:00,181.39,181.44,180.92,181.1,19648.0,175.9439,175.9924,175.488,175.6626,19648.0
2023-01-12 13:00:00,181.05,181.25,179.74,179.95,23456.0,175.6141,175.8081,174.3435,174.5472,23456.0
2023-01-12 13:30:00,179.89,180.94,179.6,180.7,58772.0,174.489,175.5074,174.2077,175.2747,58772.0
2023-01-12 14:00:00,180.73,181.59,180.65,181.22,30688.0,175.3038,176.1379,175.2262,175.779,30688.0
2023-01-12 14:30:00,181.2,181.6,180.92,181.27,49775.0,175.7596,176.1476,175.488,175.8275,49775.0
2023-01-12 15:00:00,181.32,181.6,180.62,180.62,45409.0,175.876,176.1476,175.1971,175.1971,45409.0
2023-01-12 15:30:00,180.63,180.81,180.09,180.34,104371.0,175.2068,175.3814,174.683,174.9255,104371.0
2023-01-13 09:30:00,179.54,180.97,178.5,180.74,37273.0,174.1495,175.5365,173.1407,175.3135,37273.0
2023-01-13 10:00:00,180.6,181.76,180.59,181.75,17288.0,175.1777,176.3028,175.168,176.2931,17288.0
2023-01-13 10:30:00,181.82,181.9,181.48,181.55,22357.0,176.361,176.4386,176.0312,176.0991,22357.0
2023-01-13 11:00:00,181.61,181.67,180.86,181.57,18445.0,176.1573,176.2155,175.4299,176.1185,18445.0
2023-01-13 11:30:00,181.49,181.59,181.03,181.56,20055.0,176.0409,176.1379,175.5947,176.1088,20055.0
2023-01-13 12:00:00,181.56,181.85,181.31,181.78,18913.0,176.1088,176.3901,175.8663,176.3222,18913.0
2023-01-13 12:30:00,181.8,181.82,181.45,181.58,13565.0,176.3416,176.361,176.0021,176.1282,13565.0
2023-01-13 13:00:00,181.65,181.73,181.22,181.44,13225.0,176.1961,176.2737,175.779,175.9924,13225.0
2023-01-13 13:30:00,181.49,182.28,181.45,182.09,24327.0,176.0409,176.8072,176.0021,176.6229,24327.0
2023-01-13 14:00:00,182.03,182.18,181.48,181.87,30837.0,176.5647,176.7102,176.0312,176.4095,30837.0
2023-01-13 14:30:00,181.91,182.47,181.81,182.25,27041.0,176.4483,176.9915,176.3513,176.7781,27041.0
2023-01-13 15:00:00,182.25,183.0,182.23,182.96,49942.0,176.7781,177.5056,176.7587,177.4668,49942.0
2023-01-13 15:30:00,182.98,183.59,182.84,183.34,105445.0,177.4862,178.0779,177.3504,177.8354,105445.0
2023-01-17 09:30:00,183.66,183.94,181.81,182.4,51304.0,178.1458,178.4174,176.3513,176.9236,51304.0
2023-01-17 10:00:00,182.51,183.67,182.4,182.75,38682.0,177.0303,178.1555,176.9236,177.2631,38682.0
2023-01-17 10:30:00,182.83,182.89,181.65,182.33,34666.0,177.3407,177.3989,176.1961,176.8557,34666.0
2023-01-17 11:00:00,182.28,182.6,181.93,182.59,75121.0,176.8072,177.1176,176.4677,177.1079,75121.0
2023-01-17 11:30:00,182.55,182.55,181.96,182.07,17493.0,177.0691,177.0691,176.4968,176.6035,17493.0
2023-01-17 12:00:00,182.13,182.23,181.76,181.87,32998.0,176.6617,176.7587,176.3028,176.4095,32998.0
2023-01-17 12:30:00,181.85,182.2,181.5,181.53,40845.0,176.3901,176.7296,176.0506,176.0797,40845.0
2023-01-17 13:00:00,181.53,181.65,180.52,180.67,75082.0,176.0797,176.1961,175.1001,175.2456,75082.0
2023-01-17 13:30:00,180.59,180.75,180.0,180.11,21440.0,175.168,175.3232,174.5957,174.7024,21440.0
2023-01-17 14:00:00,180.03,180.67,179.27,179.27,220808.0,174.6248,175.2456,173.8876,173.8876,220808.0
2023-01-17 14:30:00,179.32,179.96,179.32,179.87,59078.0,173.9361,174.5569,173.9361,174.4696,59078.0
2023-01-17 15:00:00,179.95,180.2,179.31,179.6,106200.0,174.5472,174.7897,173.9264,174.2077,106200.0
2023-01-17 15:30:00,179.61,179.76,178.94,179.7,347621.0,174.2174,174.3629,173.5675,174.3047,347621.0
2023-01-18 09:30:00,179.82,180.49,178.45,179.0,51508.0,174.4211,175.071,173.0922,173.6257,51508.0
2023-01-18 10:00:00,178.9,179.25,177.46,178.33,115931.0,173.5287,173.8682,172.1319,172.9758,115931.0
2023-01-18 10:30:00,178.33,178.84,177.57,177.98,148333.0,172.9758,173.4705,172.2386,172.6363,148333.0
2023-01-18 11:00:00,177.92,178.05,176.94,177.25,84350.0,172.5781,172.7042,171.6275,171.9282,84350.0
2023-01-18 11:30:00,177.2,177.45,176.71,177.33,104925.0,171.8797,172.1222,171.4045,172.0058,104925.0
2023-01-18 12:00:00,177.47,177.48,176.06,176.17,41036.0,172.1416,172.1513,170.774,170.8807,41036.0
2023-01-18 12:30:00,176.2,176.61,175.79,175.9,43928.0,170.9098,171.3075,170.5121,170.6188,43928.0
2023-01-18 13:00:00,175.91,175.93,175.21,175.86,55502.0,170.6285,170.6479,169.9495,170.58,55502.0
2023-01-18 13:30:00,175.85,176.25,175.44,175.54,78670.0,170.5703,170.9583,170.1726,170.2696,78670.0
2023-01-18 14:00:00,175.56,176.03,175.1,175.28,47694.0,170.289,170.7449,169.8428,170.0174,47694.0
2023-01-18 14:30:00,175.31,175.51,174.56,174.64,36727.0,170.0465,170.2405,169.319,169.3966,36727.0
2023-01-18 15:00:00,174.6,174.9,174.11,174.12,56342.0,169.3578,169.6488,168.8825,168.8922,56342.0
2023-01-18 15:30:00,174.15,174.23,173.29,173.78,195104.0,168.9213,168.9989,168.0871,168.5624,195104.0
2023-01-19 09:30:00,172.49,172.51,170.99,171.35,73877.0,167.3112,167.3306,165.8562,166.2054,73877.0
2023-01-19 10:00:00,171.36,172.2,171.35,171.52,41988.0,166.2151,167.0299,166.2054,166.3703,41988.0
2023-01-19 10:30:00,171.43,171.43,170.42,170.69,50575.0,166.283,166.283,165.3033,165.5652,50575.0
2023-01-19 11:00:00,170.58,170.74,169.34,169.48,43508.0,165.4585,165.6137,164.2557,164.3915,43508.0
2023-01-19 11:30:00,169.39,169.54,168.07,168.3,71991.0,164.3042,164.4497,163.0239,163.247,71991.0
2023-01-19 12:00:00,168.3,168.9,168.01,168.02,47871.0,163.247,163.8289,162.9657,162.9754,47871.0
2023-01-19 12:30:00,168.06,168.07,167.46,168.03,84519.0,163.0142,163.0239,162.4322,162.9851,84519.0
2023-01-19 13:00:00,168.03,168.89,168.03,168.42,128181.0,162.9851,163.8192,162.9851,163.3634,128181.0
2023-01-19 13:30:00,168.46,169.11,167.85,168.18,107320.0,163.4021,164.0326,162.8105,163.1306,107320.0
2023-01-19 14:00:00,168.22,168.74,167.78,168.28,89323.0,163.1694,163.6737,162.7426,163.2276,89323.0
2023-01-19 14:30:00,168.28,168.7,167.7,167.93,64281.0,163.2276,163.6349,162.665,162.8881,64281.0
2023-01-19 15:00:00,167.93,168.29,167.61,168.19,61156.0,162.8881,163.2373,162.5777,163.1403,61156.0
2023-01-19 15:30:00,168.19,168.24,166.78,167.03,315127.0,163.1403,163.1888,161.7726,162.0151,315127.0
2023-01-20 09:30:00,168.0,168.42,166.36,166.62,132174.0,162.956,163.3634,161.3652,161.6174,132174.0
2023-01-20 10:00:00,166.64,167.76,166.47,167.69,87543.0,161.6368,162.7232,161.4719,162.6553,87543.0
2023-01-20 10:30:00,167.59,167.83,167.26,167.72,96095.0,162.5583,162.7911,162.2382,162.6844,96095.0
2023-01-20 11:00:00,167.75,168.0,167.4,167.92,69522.0,162.7135,162.956,162.374,162.8784,69522.0
2023-01-20 11:30:00,168.0,168.4,167.67,168.12,32971.0,162.956,163.344,162.6359,163.0724,32971.0
2023-01-20 12:00:00,168.11,168.22,167.93,168.03,22271.0,163.0627,163.1694,162.8881,162.9851,22271.0
2023-01-20 12:30:00,168.04,168.09,167.12,167.44,73790.0,162.9948,163.0433,162.1024,162.4128,73790.0
2023-01-20 13:00:00,167.54,168.05,167.45,167.71,26335.0,162.5098,163.0045,162.4225,162.6747,26335.0
2023-01-20 13:30:00,167.72,168.47,167.72,168.3,74281.0,162.6844,163.4118,162.6844,163.247,74281.0
2023-01-20 14:00:00,168.26,168.36,167.98,168.2,42340.0,163.2082,163.3052,162.9366,163.15,42340.0
2023-01-20 14:30:00,168.16,168.38,167.96,168.22,88653.0,163.1112,163.3246,162.9172,163.1694,88653.0
2023-01-20 15:00:00,168.32,169.41,168.24,169.41,154983.0,163.2664,164.3236,163.1888,164.3236,154983.0
2023-01-20 15:30:00,169.37,169.94,169.27,169.8,290263.0,164.2848,164.8377,164.1878,164.7019,290263.0
2023-01-23 09:30:00,170.01,170.2,168.45,169.76,45191.0,164.9056,165.0899,163.3924,164.6631,45191.0
2023-01-23 10:00:00,169.83,170.59,169.27,170.2,86855.0,164.731,165.4682,164.1878,165.0899,86855.0
2023-01-23 10:30:00,170.25,170.65,169.83,170.17,154359.0,165.1384,165.5264,164.731,165.0608,154359.0
2023-01-23 11:00:00,170.18,170.85,170.17,170.18,44364.0,165.0705,165.7204,165.0608,165.0705,44364.0
2023-01-23 11:30:00,170.25,170.47,169.9,170.17,32390.0,165.1384,165.3518,164.7989,165.0608,32390.0
2023-01-23 12:00:00,170.22,170.3,169.62,170.08,33823.0,165.1093,165.1869,164.5273,164.9735,33823.0
2023-01-23 12:30:00,170.16,170.87,170.16,170.87,25545.0,165.0511,165.7398,165.0511,165.7398,25545.0
2023-01-23 13:00:00,170.81,171.35,170.78,171.29,48343.0,165.6816,166.2054,165.6525,166.1472,48343.0
2023-01-23 13:30:00,171.33,171.9,171.27,171.43,26068.0,166.186,166.7389,166.1278,166.283,26068.0
2023-01-23 14:00:00,171.42,171.42,170.41,170.53,27505.0,166.2733,166.2733,165.2936,165.41,27505.0
2023-01-23 14:30:00,170.54,170.79,169.8,170.0,44861.0,165.4197,165.6622,164.7019,164.8959,44861.0
2023-01-23 15:00:00,169.97,170.49,169.88,170.4,182460.0,164.8668,165.3712,164.7795,165.2839,182460.0
2023-01-23 15:30:00,170.41,171.0,170.19,170.94,186661.0,165.2936,165.8659,165.0802,165.8077,186661.0
2023-01-24 09:30:00,173.11,184.93,169.71,172.46,139231.0,167.9125,179.3777,164.6146,167.2821,139231.0
2023-01-24 10:00:00,172.47,173.2,171.3,172.94,59662.0,167.2918,167.9998,166.1569,167.7476,59662.0
2023-01-24 10:30:00,173.03,174.1,172.83,173.94,91716.0,167.8349,168.8728,167.6409,168.7176,91716.0
2023-01-24 11:00:00,173.95,174.61,173.81,174.36,86848.0,168.7273,169.3675,168.5915,169.125,86848.0
2023-01-24 11:30:00,174.31,174.6,174.01,174.41,85703.0,169.0765,169.3578,168.7855,169.1735,85703.0
2023-01-24 12:00:00,174.34,174.64,173.84,174.58,65176.0,169.1056,169.3966,168.6206,169.3384,65176.0
2023-01-24 12:30:00,174.57,174.63,174.22,174.3,52447.0,169.3287,169.3869,168.9892,169.0668,52447.0
2023-01-24 13:00:00,174.34,174.95,174.23,174.83,51377.0,169.1056,169.6973,168.9989,169.5809,51377.0
2023-01-24 13:30:00,174.83,175.26,174.76,174.84,66873.0,169.5809,169.998,169.513,169.5906,66873.0
2023-01-24 14:00:00,174.81,174.81,174.15,174.56,34328.0,169.5615,169.5615,168.9213,169.319,34328.0
2023-01-24 14:30:00,174.56,175.06,174.46,174.98,86271.0,169.319,169.804,169.222,169.7264,86271.0
2023-01-24 15:00:00,175.01,175.3,174.88,174.97,82576.0,169.7555,170.0368,169.6294,169.7167,82576.0
2023-01-24 15:30:00,175.03,175.2,174.39,174.69,133959.0,169.7749,169.9398,169.1541,169.4451,133959.0
2023-01-25 09:30:00,172.55,173.12,171.48,171.98,40645.0,167.3694,167.9222,166.3315,166.8165,40645.0
2023-01-25 10:00:00,171.96,172.54,171.49,171.82,18457.0,166.7971,167.3597,166.3412,166.6613,18457.0
2023-01-25 10:30:00,172.02,172.09,171.15,171.85,21936.0,166.8553,166.9232,166.0114,166.6904,21936.0
2023-01-25 11:00:00,171.91,172.48,171.91,172.3,32852.0,166.7486,167.3015,166.7486,167.1269,32852.0
2023-01-25 11:30:00,172.28,172.69,171.76,172.4,36447.0,167.1075,167.5051,166.6031,167.2239,36447.0
2023-01-25 12:00:00,172.42,172.88,172.36,172.64,38196.0,167.2433,167.6894,167.1851,167.4566,38196.0
2023-01-25 12:30:00,172.64,173.12,172.63,172.74,27666.0,167.4566,167.9222,167.4469,167.5536,27666.0
2023-01-25 13:00:00,172.72,173.19,172.66,173.04,37284.0,167.5342,167.9901,167.476,167.8446,37284.0
2023-01-25 13:30:00,173.04,173.36,172.74,173.3,17452.0,167.8446,168.155,167.5536,168.0968,17452.0
2023-01-25 14:00:00,173.55,174.06,173.41,173.48,16761.0,168.3393,168.834,168.2035,168.2714,16761.0
2023-01-25 14:30:00,173.55,174.3,173.28,174.2,37474.0,168.3393,169.0668,168.0774,168.9698,37474.0
2023-01-25 15:00:00,174.21,174.42,173.82,173.98,30335.0,168.9795,169.1832,168.6012,168.7564,30335.0
2023-01-25 15:30:00,174.0,174.31,173.65,174.24,72420.0,168.7758,169.0765,168.4363,169.0086,72420.0
2023-01-26 09:30:00,175.58,175.8,173.58,173.59,47637.0,170.3084,170.5218,168.3684,168.3781,47637.0
2023-01-26 10:00:00,173.46,174.18,172.68,174.08,26203.0,168.252,168.9504,167.4954,168.8534,26203.0
2023-01-26 10:30:00,173.91,174.06,173.22,173.55,19744.0,168.6885,168.834,168.0192,168.3393,19744.0
2023-01-26 11:00:00,173.36,174.08,173.35,173.8,18626.0,168.155,168.8534,168.1453,168.5818,18626.0
2023-01-26 11:30:00,173.82,173.95,173.43,173.76,18687.0,168.6012,168.7273,168.2229,168.543,18687.0
2023-01-26 12:00:00,173.79,174.27,173.72,174.25,24246.0,168.5721,169.0377,168.5042,169.0183,24246.0
2023-01-26 12:30:00,174.24,174.7,174.02,174.27,20409.0,169.0086,169.4548,168.7952,169.0377,20409.0
2023-01-26 13:00:00,174.18,174.84,174.12,174.82,21124.0,168.9504,169.5906,168.8922,169.5712,21124.0
2023-01-26 13:30:00,174.8,175.25,174.75,175.03,10611.0,169.5518,169.9883,169.5033,169.7749,10611.0
2023-01-26 14:00:00,175.04,175.24,174.7,174.79,15897.0,169.7846,169.9786,169.4548,169.5421,15897.0
2023-01-26 14:30:00,174.83,175.36,174.82,175.26,15037.0,169.5809,170.095,169.5712,169.998,15037.0
2023-01-26 15:00:00,175.33,175.37,174.98,175.14,16157.0,170.0659,170.1047,169.7264,169.8816,16157.0
2023-01-26 15:30:00,175.06,175.63,174.71,175.53,102171.0,169.804,170.3569,169.4645,170.2599,102171.0
2023-01-27 09:30:00,175.52,176.38,174.84,176.11,23813.0,170.2502,171.0844,169.5906,170.8225,23813.0
2023-01-27 10:00:00,176.03,177.26,175.85,176.93,49016.0,170.7449,171.9379,170.5703,171.6178,49016.0
2023-01-27 10:30:00,176.84,176.93,176.0,176.2,12904.0,171.5305,171.6178,170.7158,170.9098,12904.0
2023-01-27 11:00:00,176.21,176.9,175.95,176.85,18574.0,170.9195,171.5887,170.6673,171.5402,18574.0
2023-01-27 11:30:00,176.96,177.47,176.84,177.36,11065.0,171.6469,172.1416,171.5305,172.0349,11065.0
2023-01-27 12:00:00,177.38,177.7,177.09,177.3,11867.0,172.0543,172.3647,171.773,171.9767,11867.0
2023-01-27 12:30:00,177.27,177.75,177.25,177.5,7150.0,171.9476,172.4132,171.9282,172.1707,7150.0
2023-01-27 13:00:00,177.53,177.54,176.93,177.01,11345.0,172.1998,172.2095,171.6178,171.6954,11345.0
2023-01-27 13:30:00,176.95,177.1,176.47,176.59,10437.0,171.6372,171.7827,171.1717,171.2881,10437.0
2023-01-27 14:00:00,176.66,176.94,176.37,176.87,9253.0,171.356,171.6275,171.0747,171.5596,9253.0
2023-01-27 14:30:00,176.86,177.58,176.84,177.34,11814.0,171.5499,172.2483,171.5305,172.0155,11814.0
2023-01-27 15:00:00,177.34,177.55,176.85,176.93,20779.0,172.0155,172.2192,171.5402,171.6178,20779.0
2023-01-27 15:30:00,176.94,177.43,176.74,177.04,101881.0,171.6275,172.1028,171.4336,171.7245,101881.0
2023-01-30 09:30:00,175.95,177.35,175.95,176.99,24735.0,170.6673,172.0252,170.6673,171.676,24735.0
2023-01-30 10:00:00,177.05,177.35,176.41,176.82,22760.0,171.7342,172.0252,171.1135,171.5111,22760.0
2023-01-30 10:30:00,176.8,176.8,175.58,175.79,19710.0,171.4917,171.4917,170.3084,170.5121,19710.0
2023-01-30 11:00:00,175.76,176.68,175.7,176.2,14921.0,170.483,171.3754,170.4248,170.9098,14921.0
2023-01-30 11:30:00,176.25,176.44,176.03,176.37,12472.0,170.9583,171.1426,170.7449,171.0747,12472.0
2023-01-30 12:00:00,176.3,176.3,175.75,176.05,11044.0,171.0068,171.0068,170.4733,170.7643,11044.0
2023-01-30 12:30:00,176.05,176.09,175.54,175.65,9085.0,170.7643,170.8031,170.2696,170.3763,9085.0
2023-01-30 13:00:00,175.53,176.06,175.44,175.94,12356.0,170.2599,170.774,170.1726,170.6576,12356.0
2023-01-30 13:30:00,175.81,175.89,175.58,175.8,12692.0,170.5315,170.6091,170.3084,170.5218,12692.0
2023-01-30 14:00:00,175.74,175.79,175.21,175.32,15770.0,170.4636,170.5121,169.9495,170.0562,15770.0
2023-01-30 14:30:00,175.31,175.91,175.25,175.73,38879.0,170.0465,170.6285,169.9883,170.4539,38879.0
2023-01-30 15:00:00,175.57,175.86,175.38,175.48,24440.0,170.2987,170.58,170.1144,170.2114,24440.0
2023-01-30 15:30:00,175.45,175.82,174.84,175.17,94054.0,170.1823,170.5412,169.5906,169.9107,94054.0
2023-01-31 09:30:00,176.78,177.56,176.33,177.34,49382.0,171.4723,172.2289,171.0359,172.0155,49382.0
2023-01-31 10:00:00,177.26,178.65,177.07,178.65,51981.0,171.9379,173.2862,171.7536,173.2862,51981.0
2023-01-31 10:30:00,178.65,178.76,177.51,178.03,73086.0,173.2862,173.3929,172.1804,172.6848,73086.0
2023-01-31 11:00:00,178.11,178.36,177.94,178.12,36919.0,172.7624,173.0049,172.5975,172.7721,36919.0
2023-01-31 11:30:00,178.18,179.02,178.18,178.7,30872.0,172.8303,173.6451,172.8303,173.3347,30872.0
2023-01-31 12:00:00,178.52,178.79,178.24,178.67,26183.0,173.1601,173.422,172.8885,173.3056,26183.0
2023-01-31 12:30:00,178.65,179.06,178.39,179.05,24619.0,173.2862,173.6839,173.034,173.6742,24619.0
2023-01-31 13:00:00,179.05,179.14,178.38,178.67,14877.0,173.6742,173.7615,173.0243,173.3056,14877.0
2023-01-31 13:30:00,178.67,179.14,178.43,178.99,26564.0,173.3056,173.7615,173.0728,173.616,26564.0
2023-01-31 14:00:00,179.08,179.22,178.6,178.88,47600.0,173.7033,173.8391,173.2377,173.5093,47600.0
2023-01-31 14:30:00,178.9,179.18,178.54,179.02,24742.0,173.5287,173.8003,173.1795,173.6451,24742.0
2023-01-31 15:00:00,179.03,179.11,178.32,178.37,53582.0,173.6548,173.7324,172.9661,173.0146,53582.0
2023-01-31 15:30:00,178.44,179.27,178.44,179.18,312363.0,173.0825,173.8876,173.0825,173.8003,312363.0
2023-02-01 09:30:00,178.62,180.5,177.9,178.11,150909.0,173.2571,175.0807,172.5587,172.7624,150909.0
2023-02-01 10:00:00,178.21,178.27,174.72,176.67,111619.0,172.8594,172.9176,169.4742,171.3657,111619.0
2023-02-01 10:30:00,176.46,177.78,176.31,176.98,170270.0,171.162,172.4423,171.0165,171.6663,170270.0
2023-02-01 11:00:00,177.09,177.9,177.03,177.81,30617.0,171.773,172.5587,171.7148,172.4714,30617.0
2023-02-01 11:30:00,177.81,178.13,176.82,176.82,62418.0,172.4714,172.7818,171.5111,171.5111,62418.0
2023-02-01 12:00:00,176.77,176.91,176.21,176.89,58523.0,171.4626,171.5984,170.9195,171.579,58523.0
2023-02-01 12:30:00,176.89,177.25,176.67,177.09,35638.0,171.579,171.9282,171.3657,171.773,35638.0
2023-02-01 13:00:00,177.03,177.37,176.89,177.15,45129.0,171.7148,172.0446,171.579,171.8312,45129.0
2023-02-01 13:30:00,177.15,177.55,176.8,177.22,84257.0,171.8312,172.2192,171.4917,171.8991,84257.0
2023-02-01 14:00:00,176.94,177.13,176.21,176.27,74476.0,171.6275,171.8118,170.9195,170.9777,74476.0
2023-02-01 14:30:00,176.36,179.31,175.48,178.92,98129.0,171.065,173.9264,170.2114,173.5481,98129.0
2023-02-01 15:00:00,178.98,180.22,178.96,180.0,64207.0,173.6063,174.8091,173.5869,174.5957,64207.0
2023-02-01 15:30:00,180.06,180.68,178.65,178.85,312874.0,174.6539,175.2553,173.2862,173.4802,312874.0
2023-02-02 09:30:00,185.0,186.62,180.47,184.12,298896.0,179.4456,181.0169,175.0516,178.592,298896.0
2023-02-02 10:00:00,184.36,185.52,182.39,183.31,138564.0,178.8248,179.9499,176.9139,177.8063,138564.0
2023-02-02 10:30:00,183.45,186.76,182.94,186.58,149952.0,177.9421,181.1527,177.4474,180.9781,149952.0
2023-02-02 11:00:00,186.6,188.0,186.37,187.53,77307.0,180.9975,182.3555,180.7744,181.8996,77307.0
2023-02-02 11:30:00,187.46,187.53,184.51,184.74,67624.0,181.8317,181.8996,178.9703,179.1934,67624.0
2023-02-02 12:00:00,184.74,185.67,184.59,185.23,40754.0,179.1934,180.0954,179.0479,179.6686,40754.0
2023-02-02 12:30:00,185.23,185.3,183.22,183.68,85812.0,179.6686,179.7365,177.719,178.1652,85812.0
2023-02-02 13:00:00,183.68,185.1,183.18,184.7,80050.0,178.1652,179.5425,177.6802,179.1546,80050.0
2023-02-02 13:30:00,184.63,186.3,184.62,186.1,75156.0,179.0867,180.7065,179.077,180.5125,75156.0
2023-02-02 14:00:00,186.29,186.29,184.23,184.5,41583.0,180.6968,180.6968,178.6987,178.9606,41583.0
2023-02-02 14:30:00,184.65,185.22,183.81,184.35,79146.0,179.1061,179.6589,178.2913,178.8151,79146.0
2023-02-02 15:00:00,184.36,185.39,184.3,185.21,56055.0,178.8248,179.8238,178.7666,179.6492,56055.0
2023-02-02 15:30:00,185.25,185.94,184.93,185.68,345367.0,179.688,180.3573,179.3777,180.1051,345367.0
2023-02-03 09:30:00,186.24,186.87,185.29,185.95,95210.0,180.6483,181.2594,179.7268,180.367,95210.0
2023-02-03 10:00:00,185.54,187.68,185.47,187.3,55375.0,179.9693,182.0451,179.9014,181.6765,55375.0
2023-02-03 10:30:00,187.24,188.23,186.35,186.43,54828.0,181.6183,182.5786,180.755,180.8326,54828.0
2023-02-03 11:00:00,186.39,186.77,185.8,186.69,48420.0,180.7938,181.1624,180.2215,181.0848,48420.0
2023-02-03 11:30:00,186.69,186.96,185.19,185.19,45995.0,181.0848,181.3467,179.6298,179.6298,45995.0
2023-02-03 12:00:00,185.25,186.39,185.25,186.05,31309.0,179.688,180.7938,179.688,180.464,31309.0
2023-02-03 12:30:00,186.03,186.63,184.94,185.05,30562.0,180.4446,181.0266,179.3874,179.4941,30562.0
2023-02-03 13:00:00,184.98,185.37,184.9,185.18,30922.0,179.4262,179.8044,179.3486,179.6201,30922.0
2023-02-03 13:30:00,185.07,185.65,184.71,185.07,47011.0,179.5135,180.076,179.1643,179.5135,47011.0
2023-02-03 14:00:00,185.11,185.6,184.78,185.4,37980.0,179.5522,180.0275,179.2322,179.8335,37980.0
2023-02-03 14:30:00,185.33,185.73,184.96,185.06,68467.0,179.7656,180.1536,179.4068,179.5038,68467.0
2023-02-03 15:00:00,185.12,185.66,184.9,185.39,60746.0,179.5619,180.0857,179.3486,179.8238,60746.0
2023-02-03 15:30:00,185.38,186.48,185.05,186.39,220600.0,179.8141,180.8811,179.4941,180.7938,220600.0
2023-02-06 09:30:00,184.4,185.65,183.08,185.03,100914.0,178.8636,180.076,177.5832,179.4747,100914.0
2023-02-06 10:00:00,185.03,185.65,184.64,185.36,78058.0,179.4747,180.076,179.0964,179.7947,78058.0
2023-02-06 10:30:00,185.36,186.43,185.01,186.19,62731.0,179.7947,180.8326,179.4553,180.5998,62731.0
2023-02-06 11:00:00,186.19,186.58,186.04,186.23,93712.0,180.5998,180.9781,180.4543,180.6386,93712.0
2023-02-06 11:30:00,186.32,186.44,185.39,185.59,133704.0,180.7259,180.8423,179.8238,180.0178,133704.0
2023-02-06 12:00:00,185.64,185.7,184.76,184.8,59409.0,180.0663,180.1245,179.2128,179.2516,59409.0
2023-02-06 12:30:00,184.78,184.92,184.45,184.46,64351.0,179.2322,179.368,178.9121,178.9218,64351.0
2023-02-06 13:00:00,184.46,185.07,184.08,185.07,60108.0,178.9218,179.5135,178.5532,179.5135,60108.0
2023-02-06 13:30:00,185.03,185.18,184.33,184.65,28947.0,179.4747,179.6201,178.7957,179.1061,28947.0
2023-02-06 14:00:00,184.65,185.11,184.5,184.55,22708.0,179.1061,179.5522,178.9606,179.0091,22708.0
2023-02-06 14:30:00,184.56,184.92,184.21,184.92,36805.0,179.0188,179.368,178.6793,179.368,36805.0
2023-02-06 15:00:00,184.96,185.21,184.53,184.91,52144.0,179.4068,179.6492,178.9897,179.3583,52144.0
2023-02-06 15:30:00,184.83,185.04,184.19,184.98,165574.0,179.2807,179.4844,178.6599,179.4262,165574.0
2023-02-07 09:30:00,182.0,183.08,179.55,181.56,105792.0,176.5356,177.5832,174.1592,176.1088,105792.0
2023-02-07 10:00:00,181.52,183.02,181.52,182.38,60031.0,176.07,177.525,176.07,176.9042,60031.0
2023-02-07 10:30:00,182.48,182.5,180.9,180.96,69620.0,177.0012,177.0206,175.4687,175.5268,69620.0
2023-02-07 11:00:00,180.92,181.5,180.6,181.47,68413.0,175.488,176.0506,175.1777,176.0215,68413.0
2023-02-07 11:30:00,181.53,181.98,181.04,181.05,25292.0,176.0797,176.5162,175.6044,175.6141,25292.0
2023-02-07 12:00:00,181.07,181.07,179.76,179.76,41578.0,175.6335,175.6335,174.3629,174.3629,41578.0
2023-02-07 12:30:00,179.75,181.29,179.18,181.04,123084.0,174.3532,175.8469,173.8003,175.6044,123084.0
2023-02-07 13:00:00,181.09,181.21,179.1,179.1,54998.0,175.6529,175.7693,173.7227,173.7227,54998.0
2023-02-07 13:30:00,178.91,178.91,177.91,178.66,36730.0,173.5384,173.5384,172.5684,173.2959,36730.0
2023-02-07 14:00:00,178.68,180.69,178.65,180.37,70847.0,173.3153,175.265,173.2862,174.9546,70847.0
2023-02-07 14:30:00,180.39,181.09,180.31,181.08,81119.0,174.974,175.6529,174.8964,175.6432,81119.0
2023-02-07 15:00:00,180.98,181.35,180.11,180.59,111470.0,175.5462,175.9051,174.7024,175.168,111470.0
2023-02-07 15:30:00,180.58,181.21,180.05,180.45,314262.0,175.1583,175.7693,174.6442,175.0322,314262.0
2023-02-08 09:30:00,178.37,180.72,178.19,180.67,118661.0,173.0146,175.2941,172.84,175.2456,118661.0
2023-02-08 10:00:00,180.67,181.41,180.12,181.37,114734.0,175.2456,175.9633,174.7121,175.9245,114734.0
2023-02-08 10:30:00,181.37,182.24,180.68,182.06,96461.0,175.9245,176.7684,175.2553,176.5938,96461.0
2023-02-08 11:00:00,182.1,182.4,181.52,181.82,42550.0,176.6326,176.9236,176.07,176.361,42550.0
2023-02-08 11:30:00,181.81,182.33,181.22,182.21,50045.0,176.3513,176.8557,175.779,176.7393,50045.0
2023-02-08 12:00:00,182.2,182.37,181.87,182.31,43898.0,176.7296,176.8945,176.4095,176.8363,43898.0
2023-02-08 12:30:00,182.31,182.92,182.08,182.78,92657.0,176.8363,177.428,176.6132,177.2922,92657.0
2023-02-08 13:00:00,182.77,183.49,182.64,182.73,37100.0,177.2825,177.9809,177.1564,177.2437,37100.0
2023-02-08 13:30:00,182.73,182.74,181.94,182.21,45949.0,177.2437,177.2534,176.4774,176.7393,45949.0
2023-02-08 14:00:00,182.23,182.36,181.66,181.75,58946.0,176.7587,176.8848,176.2058,176.2931,58946.0
2023-02-08 14:30:00,181.83,182.22,181.41,181.94,62505.0,176.3707,176.749,175.9633,176.4774,62505.0
2023-02-08 15:00:00,181.89,182.1,181.36,181.65,76231.0,176.4289,176.6326,175.9148,176.1961,76231.0
2023-02-08 15:30:00,181.63,182.95,181.55,182.78,240975.0,176.1767,177.4571,176.0991,177.2922,240975.0
2023-02-09 09:30:00,184.76,185.74,184.46,184.99,41567.0,179.2128,180.1633,178.9218,179.4359,41567.0
2023-02-09 10:00:00,185.0,186.07,184.99,185.49,56277.0,179.4456,180.4834,179.4359,179.9208,56277.0
2023-02-09 10:30:00,185.52,186.64,185.24,185.45,47057.0,179.9499,181.0363,179.6783,179.882,47057.0
2023-02-09 11:00:00,185.26,185.39,184.5,184.65,36247.0,179.6977,179.8238,178.9606,179.1061,36247.0
2023-02-09 11:30:00,184.64,185.64,184.64,185.45,55498.0,179.0964,180.0663,179.0964,179.882,55498.0
2023-02-09 12:00:00,185.41,185.51,184.86,184.89,22748.0,179.8432,179.9402,179.3098,179.3389,22748.0
2023-02-09 12:30:00,184.85,184.86,184.32,184.7,21845.0,179.3001,179.3098,178.786,179.1546,21845.0
2023-02-09 13:00:00,184.71,184.77,184.31,184.62,29186.0,179.1643,179.2225,178.7763,179.077,29186.0
2023-02-09 13:30:00,184.61,184.82,183.99,184.39,24457.0,179.0673,179.271,178.4659,178.8539,24457.0
2023-02-09 14:00:00,184.44,184.66,184.07,184.08,32813.0,178.9024,179.1158,178.5435,178.5532,32813.0
2023-02-09 14:30:00,184.15,184.28,183.51,183.63,24783.0,178.6211,178.7472,178.0003,178.1167,24783.0
2023-02-09 15:00:00,183.67,183.67,182.11,182.36,82334.0,178.1555,178.1555,176.6423,176.8848,82334.0
2023-02-09 15:30:00,182.38,182.44,181.46,181.63,270094.0,176.9042,176.9624,176.0118,176.1767,270094.0
2023-02-10 09:30:00,181.64,182.05,181.01,181.43,40235.0,176.1864,176.5841,175.5753,175.9827,40235.0
2023-02-10 10:00:00,181.42,182.32,180.87,182.32,71443.0,175.973,176.846,175.4396,176.846,71443.0
2023-02-10 10:30:00,182.3,183.29,182.21,182.67,69688.0,176.8266,177.7869,176.7393,177.1855,69688.0
2023-02-10 11:00:00,182.68,183.02,181.77,182.5,55088.0,177.1952,177.525,176.3125,177.0206,55088.0
2023-02-10 11:30:00,182.58,182.58,181.74,181.87,63178.0,177.0982,177.0982,176.2834,176.4095,63178.0
2023-02-10 12:00:00,181.84,181.94,181.16,181.21,24402.0,176.3804,176.4774,175.7208,175.7693,24402.0
2023-02-10 12:30:00,181.36,181.95,181.35,181.88,29054.0,175.9148,176.4871,175.9051,176.4192,29054.0
2023-02-10 13:00:00,181.93,182.74,181.77,182.5,28010.0,176.4677,177.2534,176.3125,177.0206,28010.0
2023-02-10 13:30:00,182.43,182.43,181.7,181.9,31206.0,176.9527,176.9527,176.2446,176.4386,31206.0
2023-02-10 14:00:00,181.92,182.02,181.72,181.97,42738.0,176.458,176.555,176.264,176.5065,42738.0
2023-02-10 14:30:00,181.91,182.41,181.83,182.37,30072.0,176.4483,176.9333,176.3707,176.8945,30072.0
2023-02-10 15:00:00,182.47,182.64,182.14,182.63,44088.0,176.9915,177.1564,176.6714,177.1467,44088.0
2023-02-10 15:30:00,182.63,183.34,182.61,183.12,116927.0,177.1467,177.8354,177.1273,177.622,116927.0
2023-02-13 09:30:00,184.53,185.83,184.05,185.51,55509.0,178.9897,180.2506,178.5241,179.9402,55509.0
2023-02-13 10:00:00,185.61,186.65,185.43,186.56,68367.0,180.0372,181.046,179.8626,180.9587,68367.0
2023-02-13 10:30:00,186.61,186.75,186.16,186.52,48079.0,181.0072,181.143,180.5707,180.9199,48079.0
2023-02-13 11:00:00,186.52,186.75,186.29,186.74,55016.0,180.9199,181.143,180.6968,181.1333,55016.0
2023-02-13 11:30:00,186.69,187.14,186.27,186.83,42292.0,181.0848,181.5213,180.6774,181.2206,42292.0
2023-02-13 12:00:00,186.81,187.09,186.56,186.87,27740.0,181.2012,181.4728,180.9587,181.2594,27740.0
2023-02-13 12:30:00,186.93,187.17,186.64,186.85,48556.0,181.3176,181.5504,181.0363,181.24,48556.0
2023-02-13 13:00:00,186.85,186.97,185.99,186.08,48472.0,181.24,181.3564,180.4058,180.4931,48472.0
2023-02-13 13:30:00,186.15,186.24,185.9,186.2,33101.0,180.561,180.6483,180.3185,180.6095,33101.0
2023-02-13 14:00:00,186.15,186.15,185.16,185.24,42641.0,180.561,180.561,179.6007,179.6783,42641.0
2023-02-13 14:30:00,185.28,185.88,185.14,185.81,57207.0,179.7171,180.2991,179.5813,180.2312,57207.0
2023-02-13 15:00:00,185.81,186.33,185.32,186.28,54515.0,180.2312,180.7356,179.7559,180.6871,54515.0
2023-02-13 15:30:00,186.28,186.77,186.13,186.63,108557.0,180.6871,181.1624,180.5416,181.0266,108557.0
2023-02-14 09:30:00,185.45,186.95,185.06,186.67,68727.0,179.882,181.337,179.5038,181.0654,68727.0
2023-02-14 10:00:00,186.62,187.29,186.55,186.84,64483.0,181.0169,181.6668,180.949,181.2303,64483.0
2023-02-14 10:30:00,186.86,186.86,185.1,185.53,108643.0,181.2497,181.2497,179.5425,179.9596,108643.0
2023-02-14 11:00:00,185.44,186.33,185.41,185.55,36022.0,179.8723,180.7356,179.8432,179.979,36022.0
2023-02-14 11:30:00,185.41,185.57,184.79,185.47,43471.0,179.8432,179.9984,179.2419,179.9014,43471.0
2023-02-14 12:00:00,185.45,186.2,185.44,185.96,29492.0,179.882,180.6095,179.8723,180.3767,29492.0
2023-02-14 12:30:00,185.94,186.46,185.85,186.36,26312.0,180.3573,180.8617,180.27,180.7647,26312.0
2023-02-14 13:00:00,186.36,187.53,186.33,187.34,31110.0,180.7647,181.8996,180.7356,181.7153,31110.0
2023-02-14 13:30:00,187.37,187.74,186.54,186.7,32734.0,181.7444,182.1033,180.9393,181.0945,32734.0
2023-02-14 14:00:00,186.48,186.78,185.89,186.5,19102.0,180.8811,181.1721,180.3088,180.9005,19102.0
2023-02-14 14:30:00,186.5,186.97,186.45,186.45,20494.0,180.9005,181.3564,180.852,180.852,20494.0
2023-02-14 15:00:00,186.47,186.74,186.3,186.43,23991.0,180.8714,181.1333,180.7065,180.8326,23991.0
2023-02-14 15:30:00,186.4,186.63,185.63,185.7,101523.0,180.8035,181.0266,180.0566,180.1245,101523.0
2023-02-15 09:30:00,184.65,186.25,184.65,185.9,39271.0,179.1061,180.658,179.1061,180.3185,39271.0
2023-02-15 10:00:00,185.78,186.06,184.86,185.81,32603.0,180.2021,180.4737,179.3098,180.2312,32603.0
2023-02-15 10:30:00,185.82,186.8,185.82,186.05,20185.0,180.2409,181.1915,180.2409,180.464,20185.0
2023-02-15 11:00:00,186.33,186.8,186.28,186.67,16725.0,180.7356,181.1915,180.6871,181.0654,16725.0
2023-02-15 11:30:00,186.67,186.67,186.03,186.42,16497.0,181.0654,181.0654,180.4446,180.8229,16497.0
2023-02-15 12:00:00,186.45,186.45,185.86,185.87,19562.0,180.852,180.852,180.2797,180.2894,19562.0
2023-02-15 12:30:00,185.83,186.39,185.72,186.17,20819.0,180.2506,180.7938,180.1439,180.5804,20819.0
2023-02-15 13:00:00,186.34,186.86,186.25,186.76,15661.0,180.7453,181.2497,180.658,181.1527,15661.0
2023-02-15 13:30:00,186.82,187.01,186.58,187.0,17939.0,181.2109,181.3952,180.9781,181.3855,17939.0
2023-02-15 14:00:00,187.0,187.24,186.88,187.24,18920.0,181.3855,181.6183,181.2691,181.6183,18920.0
2023-02-15 14:30:00,187.24,187.31,186.66,186.68,26835.0,181.6183,181.6862,181.0557,181.0751,26835.0
2023-02-15 15:00:00,186.71,187.22,186.69,186.92,37710.0,181.1042,181.5989,181.0848,181.3079,37710.0
2023-02-15 15:30:00,186.96,187.26,186.5,187.19,114793.0,181.3467,181.6377,180.9005,181.5698,114793.0
2023-02-16 09:30:00,184.05,185.31,183.11,183.88,53666.0,178.5241,179.7462,177.6123,178.3592,53666.0
2023-02-16 10:00:00,183.77,185.23,183.59,185.23,45447.0,178.2525,179.6686,178.0779,179.6686,45447.0
2023-02-16 10:30:00,185.29,186.08,185.2,185.99,39325.0,179.7268,180.4931,179.6395,180.4058,39325.0
2023-02-16 11:00:00,185.96,186.21,185.07,185.49,32090.0,180.3767,180.6192,179.5135,179.9208,32090.0
2023-02-16 11:30:00,185.5,185.87,185.35,185.36,16169.0,179.9305,180.2894,179.785,179.7947,16169.0
2023-02-16 12:00:00,185.35,185.94,185.35,185.63,31097.0,179.785,180.3573,179.785,180.0566,31097.0
2023-02-16 12:30:00,185.59,186.04,185.46,185.93,12924.0,180.0178,180.4543,179.8917,180.3476,12924.0
2023-02-16 13:00:00,186.0,186.1,185.59,185.75,20640.0,180.4155,180.5125,180.0178,180.173,20640.0
2023-02-16 13:30:00,185.75,186.0,185.46,185.61,34910.0,180.173,180.4155,179.8917,180.0372,34910.0
2023-02-16 14:00:00,185.56,186.21,185.53,186.13,24531.0,179.9887,180.6192,179.9596,180.5416,24531.0
2023-02-16 14:30:00,186.13,186.2,185.81,185.81,24769.0,180.5416,180.6095,180.2312,180.2312,24769.0
2023-02-16 15:00:00,185.84,185.92,185.05,185.1,48496.0,180.2603,180.3379,179.4941,179.5425,48496.0
2023-02-16 15:30:00,185.09,185.1,184.0,184.06,129236.0,179.5328,179.5425,178.4756,178.5338,129236.0
2023-02-17 09:30:00,183.19,183.73,182.87,182.93,42795.0,177.6899,178.2137,177.3795,177.4377,42795.0
2023-02-17 10:00:00,183.04,183.94,182.92,183.33,32801.0,177.5444,178.4174,177.428,177.8257,32801.0
2023-02-17 10:30:00,183.29,183.84,182.5,182.56,44023.0,177.7869,178.3204,177.0206,177.0788,44023.0
2023-02-17 11:00:00,182.57,182.79,182.37,182.5,27535.0,177.0885,177.3019,176.8945,177.0206,27535.0
2023-02-17 11:30:00,182.49,183.36,182.37,182.8,50927.0,177.0109,177.8548,176.8945,177.3116,50927.0
2023-02-17 12:00:00,182.86,183.77,182.86,183.62,15718.0,177.3698,178.2525,177.3698,178.107,15718.0
2023-02-17 12:30:00,183.59,184.1,183.47,183.71,21709.0,178.0779,178.5726,177.9615,178.1943,21709.0
2023-02-17 13:00:00,183.69,184.46,183.59,184.23,15681.0,178.1749,178.9218,178.0779,178.6987,15681.0
2023-02-17 13:30:00,184.27,184.42,183.89,184.26,19222.0,178.7375,178.883,178.3689,178.7278,19222.0
2023-02-17 14:00:00,184.26,185.06,184.26,184.95,22309.0,178.7278,179.5038,178.7278,179.3971,22309.0
2023-02-17 14:30:00,184.95,185.11,184.22,184.6,50416.0,179.3971,179.5522,178.689,179.0576,50416.0
2023-02-17 15:00:00,184.64,185.08,184.52,184.6,29403.0,179.0964,179.5231,178.98,179.0576,29403.0
2023-02-17 15:30:00,184.64,184.98,183.85,184.19,112206.0,179.0964,179.4262,178.3301,178.6599,112206.0
2023-02-21 09:30:00,182.54,183.46,181.22,181.73,69011.0,177.0594,177.9518,175.779,176.2737,69011.0
2023-02-21 10:00:00,181.62,181.62,180.02,180.25,61702.0,176.167,176.167,174.6151,174.8382,61702.0
2023-02-21 10:30:00,180.2,180.51,179.8,180.13,34048.0,174.7897,175.0904,174.4017,174.7218,34048.0
2023-02-21 11:00:00,180.14,180.69,180.08,180.59,24525.0,174.7315,175.265,174.6733,175.168,24525.0
2023-02-21 11:30:00,180.59,180.83,180.19,180.46,21177.0,175.168,175.4008,174.78,175.0419,21177.0
2023-02-21 12:00:00,180.41,180.58,179.41,179.54,26736.0,174.9934,175.1583,174.0234,174.1495,26736.0
2023-02-21 12:30:00,179.68,179.93,179.27,179.93,17590.0,174.2853,174.5278,173.8876,174.5278,17590.0
2023-02-21 13:00:00,179.87,179.96,179.47,179.56,19200.0,174.4696,174.5569,174.0816,174.1689,19200.0
2023-02-21 13:30:00,179.56,179.67,179.06,179.56,26960.0,174.1689,174.2756,173.6839,174.1689,26960.0
2023-02-21 14:00:00,179.55,179.94,179.27,179.94,28266.0,174.1592,174.5375,173.8876,174.5375,28266.0
2023-02-21 14:30:00,179.92,180.18,179.8,179.91,23181.0,174.5181,174.7703,174.4017,174.5084,23181.0
2023-02-21 15:00:00,179.97,180.07,179.49,179.92,31128.0,174.5666,174.6636,174.101,174.5181,31128.0
2023-02-21 15:30:00,180.0,180.28,179.46,179.87,138880.0,174.5957,174.8673,174.0719,174.4696,138880.0
2023-02-22 09:30:00,180.41,181.58,179.43,180.85,52086.0,174.9934,176.1282,174.0428,175.4202,52086.0
2023-02-22 10:00:00,180.77,181.18,180.15,180.48,17519.0,175.3426,175.7402,174.7412,175.0613,17519.0
2023-02-22 10:30:00,180.45,180.81,179.85,180.75,24417.0,175.0322,175.3814,174.4502,175.3232,24417.0
2023-02-22 11:00:00,180.7,180.85,180.29,180.29,10589.0,175.2747,175.4202,174.877,174.877,10589.0
2023-02-22 11:30:00,180.46,181.11,180.43,180.88,27737.0,175.0419,175.6723,175.0128,175.4493,27737.0
2023-02-22 12:00:00,180.96,181.08,180.61,180.9,15914.0,175.5268,175.6432,175.1874,175.4687,15914.0
2023-02-22 12:30:00,180.82,181.26,180.46,180.48,18599.0,175.3911,175.8178,175.0419,175.0613,18599.0
2023-02-22 13:00:00,180.54,181.1,180.44,181.1,13374.0,175.1195,175.6626,175.0225,175.6626,13374.0
2023-02-22 13:30:00,181.16,181.49,180.77,181.23,20434.0,175.7208,176.0409,175.3426,175.7887,20434.0
2023-02-22 14:00:00,181.14,181.39,180.24,180.34,27469.0,175.7014,175.9439,174.8285,174.9255,27469.0
2023-02-22 14:30:00,180.21,180.31,179.2,179.24,25149.0,174.7994,174.8964,173.8197,173.8585,25149.0
2023-02-22 15:00:00,179.24,179.97,179.22,179.42,25903.0,173.8585,174.5666,173.8391,174.0331,25903.0
2023-02-22 15:30:00,179.39,180.27,179.09,180.27,109100.0,174.004,174.8576,173.713,174.8576,109100.0
2023-02-23 09:30:00,182.0,182.52,181.63,181.71,21328.0,176.5356,177.04,176.1767,176.2543,21328.0
2023-02-23 10:00:00,181.88,181.88,180.76,181.21,22393.0,176.4192,176.4192,175.3329,175.7693,22393.0
2023-02-23 10:30:00,181.26,181.5,180.65,180.74,54910.0,175.8178,176.0506,175.2262,175.3135,54910.0
2023-02-23 11:00:00,180.74,181.37,180.13,180.34,48204.0,175.3135,175.9245,174.7218,174.9255,48204.0
2023-02-23 11:30:00,180.29,180.53,179.77,179.87,23121.0,174.877,175.1098,174.3726,174.4696,23121.0
2023-02-23 12:00:00,179.82,179.97,179.32,179.61,52420.0,174.4211,174.5666,173.9361,174.2174,52420.0
2023-02-23 12:30:00,179.59,179.72,179.1,179.68,25350.0,174.198,174.3241,173.7227,174.2853,25350.0
2023-02-23 13:00:00,179.74,180.22,179.43,180.12,13566.0,174.3435,174.8091,174.0428,174.7121,13566.0
2023-02-23 13:30:00,180.1,180.56,180.0,180.53,17740.0,174.6927,175.1389,174.5957,175.1098,17740.0
2023-02-23 14:00:00,180.55,181.35,180.3,181.25,22578.0,175.1292,175.9051,174.8867,175.8081,22578.0
2023-02-23 14:30:00,181.27,181.59,181.27,181.3,24442.0,175.8275,176.1379,175.8275,175.8566,24442.0
2023-02-23 15:00:00,181.35,181.79,181.25,181.75,31278.0,175.9051,176.3319,175.8081,176.2931,31278.0
2023-02-23 15:30:00,181.7,181.93,181.42,181.78,107080.0,176.2446,176.4677,175.973,176.3222,107080.0
2023-02-24 09:30:00,180.09,180.21,178.6,179.37,32835.0,174.683,174.7994,173.2377,173.9846,32835.0
2023-02-24 10:00:00,179.45,180.46,179.24,180.25,19464.0,174.0622,175.0419,173.8585,174.8382,19464.0
2023-02-24 10:30:00,180.23,180.45,179.7,180.03,12646.0,174.8188,175.0322,174.3047,174.6248,12646.0
2023-02-24 11:00:00,180.11,181.67,179.98,181.64,29061.0,174.7024,176.2155,174.5763,176.1864,29061.0
2023-02-24 11:30:00,181.72,181.8,180.97,181.57,26769.0,176.264,176.3416,175.5365,176.1185,26769.0
2023-02-24 12:00:00,181.52,182.19,181.17,182.15,20011.0,176.07,176.7199,175.7305,176.6811,20011.0
2023-02-24 12:30:00,182.15,182.28,181.43,181.53,37018.0,176.6811,176.8072,175.9827,176.0797,37018.0
2023-02-24 13:00:00,181.58,181.69,181.23,181.53,9158.0,176.1282,176.2349,175.7887,176.0797,9158.0
2023-02-24 13:30:00,181.45,182.03,181.24,181.86,14141.0,176.0021,176.5647,175.7984,176.3998,14141.0
2023-02-24 14:00:00,181.86,181.96,181.49,181.71,21462.0,176.3998,176.4968,176.0409,176.2543,21462.0
2023-02-24 14:30:00,181.67,182.36,181.45,182.25,22759.0,176.2155,176.8848,176.0021,176.7781,22759.0
2023-02-24 15:00:00,182.25,182.71,182.03,182.27,43316.0,176.7781,177.2243,176.5647,176.7975,43316.0
2023-02-24 15:30:00,182.26,185.15,181.59,181.71,155907.0,176.7878,179.591,176.1379,176.2543,155907.0
2023-02-27 09:30:00,183.77,185.04,183.63,184.97,55643.0,178.2525,179.4844,178.1167,179.4165,55643.0
2023-02-27 10:00:00,184.97,185.88,184.56,184.68,56126.0,179.4165,180.2991,179.0188,179.1352,56126.0
2023-02-27 10:30:00,184.79,184.79,183.59,183.98,43348.0,179.2419,179.2419,178.0779,178.4562,43348.0
2023-02-27 11:00:00,184.02,184.72,183.91,184.51,25957.0,178.495,179.174,178.3883,178.9703,25957.0
2023-02-27 11:30:00,184.59,184.65,183.48,184.37,49487.0,179.0479,179.1061,177.9712,178.8345,49487.0
2023-02-27 12:00:00,184.44,184.52,183.3,183.93,30917.0,178.9024,178.98,177.7966,178.4077,30917.0
2023-02-27 12:30:00,184.03,184.44,184.03,184.37,20268.0,178.5047,178.9024,178.5047,178.8345,20268.0
2023-02-27 13:00:00,184.36,184.39,183.71,184.18,53220.0,178.8248,178.8539,178.1943,178.6502,53220.0
2023-02-27 13:30:00,184.22,184.53,183.76,184.43,44520.0,178.689,178.9897,178.2428,178.8927,44520.0
2023-02-27 14:00:00,184.49,184.68,184.1,184.29,23439.0,178.9509,179.1352,178.5726,178.7569,23439.0
2023-02-27 14:30:00,184.29,184.41,183.83,184.06,33374.0,178.7569,178.8733,178.3107,178.5338,33374.0
2023-02-27 15:00:00,184.04,184.43,183.54,184.12,45369.0,178.5144,178.8927,178.0294,178.592,45369.0
2023-02-27 15:30:00,184.12,184.38,183.73,184.31,132128.0,178.592,178.8442,178.2137,178.7763,132128.0
2023-02-28 09:30:00,185.12,185.27,183.95,185.03,65390.0,179.5619,179.7074,178.4271,179.4747,65390.0
2023-02-28 10:00:00,184.94,185.59,184.86,185.13,60561.0,179.3874,180.0178,179.3098,179.5716,60561.0
2023-02-28 10:30:00,185.24,185.54,184.86,185.49,26811.0,179.6783,179.9693,179.3098,179.9208,26811.0
2023-02-28 11:00:00,185.5,185.7,185.3,185.31,28917.0,179.9305,180.1245,179.7365,179.7462,28917.0
2023-02-28 11:30:00,185.29,185.37,184.61,185.01,55125.0,179.7268,179.8044,179.0673,179.4553,55125.0
2023-02-28 12:00:00,185.05,185.37,184.94,185.37,34211.0,179.4941,179.8044,179.3874,179.8044,34211.0
2023-02-28 12:30:00,185.38,185.64,185.13,185.63,23864.0,179.8141,180.0663,179.5716,180.0566,23864.0
2023-02-28 13:00:00,185.62,186.34,185.47,186.13,46624.0,180.0469,180.7453,179.9014,180.5416,46624.0
2023-02-28 13:30:00,186.11,186.25,185.92,186.1,23929.0,180.5222,180.658,180.3379,180.5125,23929.0
2023-02-28 14:00:00,186.1,186.17,185.4,185.59,66905.0,180.5125,180.5804,179.8335,180.0178,66905.0
2023-02-28 14:30:00,185.64,185.78,185.1,185.18,74594.0,180.0663,180.2021,179.5425,179.6201,74594.0
2023-02-28 15:00:00,185.14,185.27,184.49,184.55,69848.0,179.5813,179.7074,178.9509,179.0091,69848.0
2023-02-28 15:30:00,184.57,185.27,184.4,184.71,231756.0,179.0285,179.7074,178.8636,179.1643,231756.0
2023-03-01 09:30:00,184.11,186.85,184.11,186.55,77070.0,178.5823,181.24,178.5823,180.949,77070.0
2023-03-01 10:00:00,186.44,186.62,185.37,185.81,79854.0,180.8423,181.0169,179.8044,180.2312,79854.0
2023-03-01 10:30:00,185.81,186.42,185.43,186.38,32324.0,180.2312,180.8229,179.8626,180.7841,32324.0
2023-03-01 11:00:00,186.35,186.58,185.31,186.05,58489.0,180.755,180.9781,179.7462,180.464,58489.0
2023-03-01 11:30:00,186.04,186.44,185.73,186.05,28015.0,180.4543,180.8423,180.1536,180.464,28015.0
2023-03-01 12:00:00,186.02,186.38,185.74,185.88,54393.0,180.4349,180.7841,180.1633,180.2991,54393.0
2023-03-01 12:30:00,185.97,186.23,185.71,185.89,62789.0,180.3864,180.6386,180.1342,180.3088,62789.0
2023-03-01 13:00:00,185.88,186.11,185.56,185.82,43998.0,180.2991,180.5222,179.9887,180.2409,43998.0
2023-03-01 13:30:00,185.72,185.92,185.62,185.88,32371.0,180.1439,180.3379,180.0469,180.2991,32371.0
2023-03-01 14:00:00,185.8,185.85,184.97,185.26,60758.0,180.2215,180.27,179.4165,179.6977,60758.0
2023-03-01 14:30:00,185.21,185.92,185.12,185.72,53860.0,179.6492,180.3379,179.5619,180.1439,53860.0
2023-03-01 15:00:00,185.73,185.93,185.31,185.31,34072.0,180.1536,180.3476,179.7462,179.7462,34072.0
2023-03-01 15:30:00,185.31,185.91,185.27,185.68,152249.0,179.7462,180.3282,179.7074,180.1051,152249.0
2023-03-02 09:30:00,184.27,185.12,183.37,184.81,74627.0,179.4539,180.2817,178.5774,179.9798,74627.0
2023-03-02 10:00:00,184.81,185.15,183.89,184.58,64704.0,179.9798,180.3109,179.0838,179.7558,64704.0
2023-03-02 10:30:00,184.64,185.19,184.52,185.04,49644.0,179.8142,180.3498,179.6973,180.2037,49644.0
2023-03-02 11:00:00,185.01,185.39,184.83,184.96,33962.0,180.1745,180.5446,179.9992,180.1258,33962.0
2023-03-02 11:30:00,184.97,185.36,184.89,185.24,34545.0,180.1356,180.5154,180.0577,180.3985,34545.0
2023-03-02 12:00:00,185.26,185.48,184.78,185.34,28024.0,180.418,180.6322,179.9505,180.4959,28024.0
2023-03-02 12:30:00,185.3,185.6,185.21,185.54,37116.0,180.457,180.7491,180.3693,180.6907,37116.0
2023-03-02 13:00:00,185.58,185.8,185.33,185.43,46569.0,180.7296,180.9439,180.4862,180.5836,46569.0
2023-03-02 13:30:00,185.45,186.52,185.41,186.5,43711.0,180.603,181.6451,180.5641,181.6256,43711.0
2023-03-02 14:00:00,186.56,186.88,185.98,186.31,50658.0,181.684,181.9957,181.1192,181.4406,50658.0
2023-03-02 14:30:00,186.32,186.54,186.08,186.46,39601.0,181.4503,181.6645,181.2166,181.5866,39601.0
2023-03-02 15:00:00,186.4,186.87,186.25,186.77,60271.0,181.5282,181.9859,181.3821,181.8885,60271.0
2023-03-02 15:30:00,186.82,187.41,186.71,187.15,214111.0,181.9372,182.5118,181.8301,182.2586,214111.0
2023-03-03 09:30:00,188.25,189.22,187.43,188.82,77839.0,183.3298,184.2745,182.5313,183.885,77839.0
2023-03-03 10:00:00,188.77,190.07,188.28,190.02,117697.0,183.8363,185.1023,183.3591,185.0536,117697.0
2023-03-03 10:30:00,190.02,190.34,189.79,189.83,67503.0,185.0536,185.3652,184.8296,184.8686,67503.0
2023-03-03 11:00:00,189.83,190.58,189.64,189.9,116496.0,184.8686,185.599,184.6835,184.9367,116496.0
2023-03-03 11:30:00,189.9,190.64,189.41,190.58,61378.0,184.9367,185.6574,184.4595,185.599,61378.0
2023-03-03 12:00:00,190.55,191.15,190.51,191.12,51366.0,185.5697,186.1541,185.5308,186.1248,51366.0
2023-03-03 12:30:00,191.12,191.39,190.74,191.32,58110.0,186.1248,186.3878,185.7548,186.3196,58110.0
2023-03-03 13:00:00,191.32,191.73,191.28,191.65,46088.0,186.3196,186.7189,186.2807,186.641,46088.0
2023-03-03 13:30:00,191.68,192.43,191.58,192.4,114928.0,186.6702,187.4006,186.5728,187.3714,114928.0
2023-03-03 14:00:00,192.38,193.17,192.2,193.14,126575.0,187.3519,188.1213,187.1766,188.092,126575.0
2023-03-03 14:30:00,193.14,193.62,192.87,193.58,120519.0,188.092,188.5595,187.8291,188.5205,120519.0
2023-03-03 15:00:00,193.62,194.0,193.46,193.57,117250.0,188.5595,188.9296,188.4037,188.5108,117250.0
2023-03-03 15:30:00,193.57,194.52,193.46,194.11,338299.0,188.5108,189.436,188.4037,189.0367,338299.0
2023-03-06 09:30:00,193.75,195.74,193.75,195.69,170301.0,188.6861,190.6241,188.6861,190.5754,170301.0
2023-03-06 10:00:00,195.65,196.22,195.36,195.54,100852.0,190.5364,191.0915,190.254,190.4293,100852.0
2023-03-06 10:30:00,195.58,195.95,195.03,195.29,64877.0,190.4683,190.8286,189.9326,190.1858,64877.0
2023-03-06 11:00:00,195.32,195.64,194.98,195.02,36410.0,190.2151,190.5267,189.884,189.9229,36410.0
2023-03-06 11:30:00,195.07,195.35,194.97,195.32,43866.0,189.9716,190.2443,189.8742,190.2151,43866.0
2023-03-06 12:00:00,195.31,195.74,195.26,195.33,35264.0,190.2053,190.6241,190.1566,190.2248,35264.0
2023-03-06 12:30:00,195.33,195.4,194.98,195.07,48253.0,190.2248,190.293,189.884,189.9716,48253.0
2023-03-06 13:00:00,195.04,195.17,194.35,194.5,57480.0,189.9424,190.069,189.2704,189.4165,57480.0
2023-03-06 13:30:00,194.5,194.55,193.95,194.06,45660.0,189.4165,189.4652,188.8809,188.988,45660.0
2023-03-06 14:00:00,194.01,194.17,193.46,193.83,69364.0,188.9393,189.0951,188.4037,188.764,69364.0
2023-03-06 14:30:00,193.86,194.16,193.38,193.4,91171.0,188.7932,189.0854,188.3258,188.3452,91171.0
2023-03-06 15:00:00,193.41,193.44,192.42,192.42,92402.0,188.355,188.3842,187.3909,187.3909,92402.0
2023-03-06 15:30:00,192.44,193.01,191.96,192.07,418133.0,187.4103,187.9654,186.9429,187.05,418133.0
2023-03-07 09:30:00,192.42,194.14,191.9,193.9,132688.0,187.3909,189.0659,186.8845,188.8322,132688.0
2023-03-07 10:00:00,193.93,193.96,191.09,191.35,86995.0,188.8614,188.8906,186.0956,186.3488,86995.0
2023-03-07 10:30:00,191.55,192.3,191.25,191.55,36142.0,186.5436,187.274,186.2514,186.5436,36142.0
2023-03-07 11:00:00,191.46,191.99,190.99,191.27,35486.0,186.456,186.9721,185.9982,186.2709,35486.0
2023-03-07 11:30:00,191.27,192.22,191.17,191.73,31153.0,186.2709,187.1961,186.1735,186.7189,31153.0
2023-03-07 12:00:00,191.69,192.11,191.14,191.51,31048.0,186.6799,187.089,186.1443,186.5046,31048.0
2023-03-07 12:30:00,191.22,191.57,190.99,191.11,34263.0,186.2222,186.5631,185.9982,186.1151,34263.0
2023-03-07 13:00:00,191.11,191.33,190.6,190.75,29698.0,186.1151,186.3293,185.6184,185.7645,29698.0
2023-03-07 13:30:00,190.78,190.92,189.86,189.89,39538.0,185.7937,185.9301,184.8978,184.927,39538.0
2023-03-07 14:00:00,189.89,190.18,189.85,190.1,35365.0,184.927,185.2094,184.888,185.1315,35365.0
2023-03-07 14:30:00,190.13,190.23,189.66,189.77,34651.0,185.1607,185.2581,184.703,184.8101,34651.0
2023-03-07 15:00:00,189.77,190.75,189.77,190.52,42895.0,184.8101,185.7645,184.8101,185.5405,42895.0
2023-03-07 15:30:00,190.52,191.03,190.28,190.82,155072.0,185.5405,186.0372,185.3068,185.8327,155072.0
2023-03-08 09:30:00,191.76,192.41,190.05,191.74,83274.0,186.7481,187.3811,185.0828,186.7286,83274.0
2023-03-08 10:00:00,191.83,192.04,190.59,191.65,64432.0,186.8163,187.0208,185.6087,186.641,64432.0
2023-03-08 10:30:00,191.64,192.09,191.22,191.47,49034.0,186.6312,187.0695,186.2222,186.4657,49034.0
2023-03-08 11:00:00,191.5,191.99,191.18,191.86,74678.0,186.4949,186.9721,186.1833,186.8455,74678.0
2023-03-08 11:30:00,191.88,192.37,191.3,192.03,37970.0,186.865,187.3422,186.3001,187.0111,37970.0
2023-03-08 12:00:00,192.08,192.27,191.58,191.71,54711.0,187.0597,187.2448,186.5728,186.6994,54711.0
2023-03-08 12:30:00,191.61,191.61,190.87,191.06,24999.0,186.602,186.602,185.8814,186.0664,24999.0
2023-03-08 13:00:00,191.1,191.23,190.57,190.62,47384.0,186.1054,186.232,185.5892,185.6379,47384.0
2023-03-08 13:30:00,190.58,190.7,190.12,190.47,20686.0,185.599,185.7158,185.151,185.4918,20686.0
2023-03-08 14:00:00,190.54,190.7,190.4,190.6,25503.0,185.56,185.7158,185.4237,185.6184,25503.0
2023-03-08 14:30:00,190.69,191.13,190.69,190.76,23407.0,185.7061,186.1346,185.7061,185.7742,23407.0
2023-03-08 15:00:00,190.78,191.49,190.78,191.28,37188.0,185.7937,186.4852,185.7937,186.2807,37188.0
2023-03-08 15:30:00,191.27,191.8,191.23,191.5,130461.0,186.2709,186.7871,186.232,186.4949,130461.0
2023-03-09 09:30:00,192.6,193.58,192.0,192.28,110035.0,187.5662,188.5205,186.9818,187.2545,110035.0
2023-03-09 10:00:00,192.41,192.78,191.93,192.24,64964.0,187.3811,187.7415,186.9137,187.2156,64964.0
2023-03-09 10:30:00,192.24,193.13,192.24,192.6,39805.0,187.2156,188.0823,187.2156,187.5662,39805.0
2023-03-09 11:00:00,192.61,192.66,192.03,192.12,25966.0,187.5759,187.6246,187.0111,187.0987,25966.0
2023-03-09 11:30:00,192.17,192.24,191.6,191.69,23427.0,187.1474,187.2156,186.5923,186.6799,23427.0
2023-03-09 12:00:00,191.72,191.72,190.74,191.47,31736.0,186.7092,186.7092,185.7548,186.4657,31736.0
2023-03-09 12:30:00,191.61,191.61,190.95,191.26,20560.0,186.602,186.602,185.9593,186.2612,20560.0
2023-03-09 13:00:00,191.25,191.32,190.21,190.45,26538.0,186.2514,186.3196,185.2386,185.4723,26538.0
2023-03-09 13:30:00,190.42,190.49,189.87,190.33,59334.0,185.4431,185.5113,184.9075,185.3555,59334.0
2023-03-09 14:00:00,190.28,190.53,189.89,190.45,56904.0,185.3068,185.5503,184.927,185.4723,56904.0
2023-03-09 14:30:00,190.44,190.49,189.95,190.03,53606.0,185.4626,185.5113,184.9854,185.0633,53606.0
2023-03-09 15:00:00,190.03,190.13,188.86,189.18,112880.0,185.0633,185.1607,183.9239,184.2355,112880.0
2023-03-09 15:30:00,189.15,189.63,188.91,189.09,296686.0,184.2063,184.6738,183.9726,184.1479,296686.0
2023-03-10 09:30:00,189.2,189.71,186.44,187.23,94446.0,184.255,184.7517,181.5672,182.3365,94446.0
2023-03-10 10:00:00,187.06,187.94,186.73,187.46,96008.0,182.171,183.028,181.8496,182.5605,96008.0
2023-03-10 10:30:00,187.55,188.78,187.43,188.78,44055.0,182.6481,183.846,182.5313,183.846,44055.0
2023-03-10 11:00:00,188.58,189.79,188.29,189.28,82127.0,183.6512,184.8296,183.3688,184.3329,82127.0
2023-03-10 11:30:00,189.34,189.81,187.54,187.55,108776.0,184.3914,184.8491,182.6384,182.6481,108776.0
2023-03-10 12:00:00,187.7,187.99,187.33,187.49,187212.0,182.7942,183.0766,182.4339,182.5897,187212.0
2023-03-10 12:30:00,187.58,188.16,187.0,187.25,91577.0,182.6774,183.2422,182.1125,182.356,91577.0
2023-03-10 13:00:00,187.25,187.48,185.45,185.58,114542.0,182.356,182.58,180.603,180.7296,114542.0
2023-03-10 13:30:00,185.67,185.67,184.43,184.62,27420.0,180.8173,180.8173,179.6097,179.7947,27420.0
2023-03-10 14:00:00,184.76,186.47,184.74,185.03,27346.0,179.9311,181.5964,179.9116,180.194,27346.0
2023-03-10 14:30:00,185.16,186.88,185.16,186.86,52989.0,180.3206,181.9957,180.3206,181.9762,52989.0
2023-03-10 15:00:00,186.85,187.6,186.29,187.07,145086.0,181.9664,182.6968,181.4211,182.1807,145086.0
2023-03-10 15:30:00,187.06,187.11,185.69,186.24,293227.0,182.171,182.2196,180.8368,181.3724,293227.0
2023-03-13 09:30:00,183.93,186.66,183.29,186.38,79313.0,179.1228,181.7814,178.4995,181.5087,79313.0
2023-03-13 10:00:00,186.34,186.4,182.89,183.02,76133.0,181.4698,181.5282,178.1099,178.2365,76133.0
2023-03-13 10:30:00,183.23,185.48,183.05,185.34,46685.0,178.4411,180.6322,178.2658,180.4959,46685.0
2023-03-13 11:00:00,185.34,186.33,184.99,186.33,36567.0,180.4959,181.46,180.1551,181.46,36567.0
2023-03-13 11:30:00,186.32,186.37,184.53,185.47,43496.0,181.4503,181.499,179.7071,180.6225,43496.0
2023-03-13 12:00:00,185.69,186.79,184.95,186.22,43521.0,180.8368,181.908,180.1161,181.3529,43521.0
2023-03-13 12:30:00,186.05,186.54,185.08,185.39,28179.0,181.1873,181.6645,180.2427,180.5446,28179.0
2023-03-13 13:00:00,185.44,186.0,185.0,185.65,34670.0,180.5933,181.1387,180.1648,180.7978,34670.0
2023-03-13 13:30:00,185.56,186.57,185.26,186.27,66975.0,180.7102,181.6938,180.418,181.4016,66975.0
2023-03-13 14:00:00,186.29,186.99,186.14,186.52,47888.0,181.4211,182.1028,181.275,181.6451,47888.0
2023-03-13 14:30:00,186.56,186.83,185.89,186.13,35518.0,181.684,181.947,181.0315,181.2653,35518.0
2023-03-13 15:00:00,186.13,186.35,184.58,184.87,102969.0,181.2653,181.4795,179.7558,180.0382,102969.0
2023-03-13 15:30:00,184.88,185.57,184.59,185.07,240441.0,180.0479,180.7199,179.7655,180.233,240441.0
2023-03-14 09:30:00,188.02,189.47,187.24,187.77,121188.0,183.1059,184.518,182.3462,182.8624,121188.0
2023-03-14 10:00:00,187.7,188.98,187.29,188.5,89222.0,182.7942,184.0408,182.3949,183.5733,89222.0
2023-03-14 10:30:00,188.46,189.32,188.05,188.56,42154.0,183.5344,184.3719,183.1351,183.6317,42154.0
2023-03-14 11:00:00,188.58,189.2,188.19,188.63,42204.0,183.6512,184.255,183.2714,183.6999,42204.0
2023-03-14 11:30:00,188.64,189.01,188.44,188.89,34203.0,183.7097,184.07,183.5149,183.9531,34203.0
2023-03-14 12:00:00,188.9,189.24,188.5,188.63,31980.0,183.9629,184.294,183.5733,183.6999,31980.0
2023-03-14 12:30:00,188.63,189.63,188.57,189.05,43199.0,183.6999,184.6738,183.6415,184.1089,43199.0
2023-03-14 13:00:00,189.05,189.3,187.41,187.59,21454.0,184.1089,184.3524,182.5118,182.6871,21454.0
2023-03-14 13:30:00,187.56,187.74,186.89,187.01,21865.0,182.6579,182.8332,182.0054,182.1223,21865.0
2023-03-14 14:00:00,187.11,187.26,186.32,187.17,21519.0,182.2196,182.3657,181.4503,182.2781,21519.0
2023-03-14 14:30:00,187.14,187.96,187.05,187.35,23011.0,182.2489,183.0474,182.1612,182.4534,23011.0
2023-03-14 15:00:00,187.34,187.63,186.57,187.27,31862.0,182.4436,182.7261,181.6938,182.3755,31862.0
2023-03-14 15:30:00,187.19,189.24,187.14,189.02,115687.0,182.2976,184.294,182.2489,184.0797,115687.0
2023-03-15 09:30:00,185.2,185.56,182.88,183.39,95039.0,180.3596,180.7102,178.1002,178.5969,95039.0
2023-03-15 10:00:00,183.36,183.51,181.44,181.91,231868.0,178.5677,178.7137,176.6978,177.1556,231868.0
2023-03-15 10:30:00,182.0,182.88,180.9,181.65,113920.0,177.2432,178.1002,176.172,176.9023,113920.0
2023-03-15 11:00:00,181.68,182.17,180.9,181.0,139773.0,176.9316,177.4088,176.172,176.2693,139773.0
2023-03-15 11:30:00,180.98,181.33,178.8,178.8,91753.0,176.2499,176.5907,174.1268,174.1268,91753.0
2023-03-15 12:00:00,178.72,179.19,177.32,177.72,52253.0,174.0489,174.5066,172.6855,173.0751,52253.0
2023-03-15 12:30:00,177.72,178.11,177.16,177.47,27248.0,173.0751,173.4549,172.5297,172.8316,27248.0
2023-03-15 13:00:00,177.43,177.59,176.85,177.59,51925.0,172.7926,172.9485,172.2278,172.9485,51925.0
2023-03-15 13:30:00,177.56,177.7,176.39,177.13,70387.0,172.9192,173.0556,171.7798,172.5005,70387.0
2023-03-15 14:00:00,177.22,179.28,176.92,178.7,80412.0,172.5881,174.5943,172.296,174.0295,80412.0
2023-03-15 14:30:00,178.69,179.08,177.85,178.76,66160.0,174.0197,174.3995,173.2017,174.0879,66160.0
2023-03-15 15:00:00,178.79,179.34,178.58,179.04,66194.0,174.1171,174.6527,173.9126,174.3606,66194.0
2023-03-15 15:30:00,178.99,179.2,176.95,178.63,255605.0,174.3119,174.5164,172.3252,173.9613,255605.0
2023-03-16 09:30:00,176.36,177.29,175.09,176.91,131715.0,171.7506,172.6563,170.5138,172.2862,131715.0
2023-03-16 10:00:00,176.9,177.37,174.85,175.5,87167.0,172.2765,172.7342,170.2801,170.9131,87167.0
2023-03-16 10:30:00,175.61,179.22,175.56,178.78,73359.0,171.0202,174.5359,170.9715,174.1074,73359.0
2023-03-16 11:00:00,178.9,178.95,177.86,178.73,145915.0,174.2242,174.2729,173.2114,174.0587,145915.0
2023-03-16 11:30:00,178.7,180.38,178.54,179.82,77075.0,174.0295,175.6655,173.8736,175.1202,77075.0
2023-03-16 12:00:00,179.68,179.91,179.1,179.73,41073.0,174.9838,175.2078,174.419,175.0325,41073.0
2023-03-16 12:30:00,179.73,180.6,179.18,180.53,38630.0,175.0325,175.8798,174.4969,175.8116,38630.0
2023-03-16 13:00:00,180.66,181.31,180.28,180.78,35344.0,175.9382,176.5712,175.5682,176.0551,35344.0
2023-03-16 13:30:00,180.78,180.83,179.93,180.14,36690.0,176.0551,176.1038,175.2273,175.4318,36690.0
2023-03-16 14:00:00,180.13,180.22,179.74,180.22,31194.0,175.4221,175.5097,175.0423,175.5097,31194.0
2023-03-16 14:30:00,180.21,180.65,179.78,180.51,45014.0,175.5,175.9285,175.0812,175.7921,45014.0
2023-03-16 15:00:00,180.51,181.12,180.32,181.12,74789.0,175.7921,176.3862,175.6071,176.3862,74789.0
2023-03-16 15:30:00,181.15,181.62,180.84,181.17,230402.0,176.4154,176.8731,176.1135,176.4349,230402.0
2023-03-17 09:30:00,179.29,179.56,175.45,175.67,253735.0,174.604,174.867,170.8644,171.0786,253735.0
2023-03-17 10:00:00,175.75,177.8,175.68,177.02,99694.0,171.1566,173.153,171.0884,172.3934,99694.0
2023-03-17 10:30:00,177.0,177.0,175.82,176.15,56888.0,172.3739,172.3739,171.2247,171.5461,56888.0
2023-03-17 11:00:00,176.29,176.3,175.13,175.45,62900.0,171.6824,171.6922,170.5528,170.8644,62900.0
2023-03-17 11:30:00,175.34,176.03,175.26,175.82,75090.0,170.7573,171.4292,170.6794,171.2247,75090.0
2023-03-17 12:00:00,175.82,176.84,175.82,176.55,52533.0,171.2247,172.2181,171.2247,171.9356,52533.0
2023-03-17 12:30:00,176.49,177.21,176.49,176.9,22005.0,171.8772,172.5784,171.8772,172.2765,22005.0
2023-03-17 13:00:00,176.88,177.69,176.75,177.06,23247.0,172.257,173.0458,172.1304,172.4323,23247.0
2023-03-17 13:30:00,177.06,177.22,176.47,177.13,31664.0,172.4323,172.5881,171.8577,172.5005,31664.0
2023-03-17 14:00:00,177.19,177.38,176.21,176.31,48574.0,172.5589,172.7439,171.6045,171.7019,48574.0
2023-03-17 14:30:00,176.31,177.24,176.23,177.1,42122.0,171.7019,172.6076,171.624,172.4713,42122.0
2023-03-17 15:00:00,177.14,177.41,176.79,176.98,79374.0,172.5102,172.7732,172.1694,172.3544,79374.0
2023-03-17 15:30:00,176.94,177.68,176.44,177.48,191503.0,172.3154,173.0361,171.8285,172.8413,191503.0
2023-03-20 09:30:00,178.82,180.82,178.71,180.39,71721.0,174.1463,176.094,174.0392,175.6753,71721.0
2023-03-20 10:00:00,180.4,180.87,179.33,180.04,81060.0,175.685,176.1427,174.643,175.3344,81060.0
2023-03-20 10:30:00,180.0,180.62,179.64,180.22,93622.0,175.2955,175.8993,174.9449,175.5097,93622.0
2023-03-20 11:00:00,180.23,180.7,179.78,180.29,54132.0,175.5195,175.9772,175.0812,175.5779,54132.0
2023-03-20 11:30:00,180.33,180.35,179.37,179.38,98558.0,175.6168,175.6363,174.6819,174.6917,98558.0
2023-03-20 12:00:00,179.42,179.62,178.71,179.13,74443.0,174.7306,174.9254,174.0392,174.4482,74443.0
2023-03-20 12:30:00,179.16,180.22,178.97,180.09,36306.0,174.4774,175.5097,174.2924,175.3831,36306.0
2023-03-20 13:00:00,180.03,180.56,179.99,180.03,23654.0,175.3247,175.8408,175.2857,175.3247,23654.0
2023-03-20 13:30:00,180.03,180.25,179.83,180.11,21218.0,175.3247,175.5389,175.1299,175.4026,21218.0
2023-03-20 14:00:00,180.1,181.3,179.94,181.21,62640.0,175.3929,176.5615,175.237,176.4738,62640.0
2023-03-20 14:30:00,181.22,181.39,180.56,180.98,62711.0,176.4836,176.6491,175.8408,176.2499,62711.0
2023-03-20 15:00:00,180.97,181.35,180.73,181.25,72979.0,176.2401,176.6102,176.0064,176.5128,72979.0
2023-03-20 15:30:00,181.27,181.95,181.21,181.41,143231.0,176.5323,177.1945,176.4738,176.6686,143231.0
2023-03-21 09:30:00,184.27,184.37,183.4,184.0,19984.0,179.4539,179.5513,178.6066,179.1909,19984.0
2023-03-21 10:00:00,184.23,184.49,183.5,183.73,63203.0,179.4149,179.6681,178.704,178.928,63203.0
2023-03-21 10:30:00,183.81,184.15,183.06,183.23,71393.0,179.0059,179.337,178.2755,178.4411,71393.0
2023-03-21 11:00:00,183.2,184.07,183.01,183.5,103050.0,178.4118,179.2591,178.2268,178.704,103050.0
2023-03-21 11:30:00,183.65,183.82,182.58,182.92,62066.0,178.8501,179.0156,177.808,178.1392,62066.0
2023-03-21 12:00:00,183.0,183.13,182.44,182.86,39696.0,178.2171,178.3437,177.6717,178.0807,39696.0
2023-03-21 12:30:00,182.92,182.93,182.33,182.79,51901.0,178.1392,178.1489,177.5646,178.0126,51901.0
2023-03-21 13:00:00,182.72,182.81,182.31,182.36,90370.0,177.9444,178.032,177.5451,177.5938,90370.0
2023-03-21 13:30:00,182.41,182.58,181.62,181.64,71651.0,177.6425,177.808,176.8731,176.8926,71651.0
2023-03-21 14:00:00,181.55,182.24,181.55,182.11,55722.0,176.805,177.4769,176.805,177.3503,55722.0
2023-03-21 14:30:00,182.15,182.73,181.96,182.45,109436.0,177.3893,177.9541,177.2042,177.6814,109436.0
2023-03-21 15:00:00,182.46,182.92,182.17,182.49,42993.0,177.6912,178.1392,177.4088,177.7204,42993.0
2023-03-21 15:30:00,182.54,183.79,182.46,183.14,161820.0,177.7691,178.9864,177.6912,178.3534,161820.0
2023-03-22 09:30:00,183.02,184.67,183.01,183.75,102153.0,178.2365,179.8434,178.2268,178.9475,102153.0
2023-03-22 10:00:00,183.73,184.47,183.52,184.34,205996.0,178.928,179.6486,178.7235,179.522,205996.0
2023-03-22 10:30:00,184.46,184.49,183.92,184.23,41457.0,179.6389,179.6681,179.113,179.4149,41457.0
2023-03-22 11:00:00,184.23,184.67,183.85,184.54,201267.0,179.4149,179.8434,179.0448,179.7168,201267.0
2023-03-22 11:30:00,184.57,184.81,184.22,184.69,93352.0,179.746,179.9798,179.4052,179.8629,93352.0
2023-03-22 12:00:00,184.7,184.89,184.19,184.42,52862.0,179.8726,180.0577,179.376,179.6,52862.0
2023-03-22 12:30:00,184.43,185.09,184.36,184.41,56443.0,179.6097,180.2524,179.5415,179.5902,56443.0
2023-03-22 13:00:00,184.41,184.53,183.53,183.86,41864.0,179.5902,179.7071,178.7332,179.0546,41864.0
2023-03-22 13:30:00,183.89,184.64,183.88,184.22,35437.0,179.0838,179.8142,179.0741,179.4052,35437.0
2023-03-22 14:00:00,184.32,186.24,184.32,185.25,55601.0,179.5026,181.3724,179.5026,180.4083,55601.0
2023-03-22 14:30:00,185.19,187.0,184.8,185.05,58590.0,180.3498,182.1125,179.97,180.2135,58590.0
2023-03-22 15:00:00,184.91,185.39,182.98,184.99,68523.0,180.0771,180.5446,178.1976,180.1551,68523.0
2023-03-22 15:30:00,185.14,185.14,181.22,181.52,232871.0,180.3011,180.3011,176.4836,176.7757,232871.0
2023-03-23 09:30:00,181.78,184.76,181.65,183.67,65170.0,177.029,179.9311,176.9023,178.8696,65170.0
2023-03-23 10:00:00,183.8,184.07,183.1,183.73,41466.0,178.9962,179.2591,178.3145,178.928,41466.0
2023-03-23 10:30:00,183.82,185.67,183.61,185.41,62038.0,179.0156,180.8173,178.8111,180.5641,62038.0
2023-03-23 11:00:00,185.45,185.92,184.97,185.04,101081.0,180.603,181.0607,180.1356,180.2037,101081.0
2023-03-23 11:30:00,185.12,185.21,184.46,184.97,45946.0,180.2817,180.3693,179.6389,180.1356,45946.0
2023-03-23 12:00:00,184.95,185.21,184.18,184.67,45893.0,180.1161,180.3693,179.3662,179.8434,45893.0
2023-03-23 12:30:00,184.67,184.79,183.78,183.9,41140.0,179.8434,179.9603,178.9767,179.0935,41140.0
2023-03-23 13:00:00,183.82,184.3,183.27,183.68,50863.0,179.0156,179.4831,178.48,178.8793,50863.0
2023-03-23 13:30:00,183.68,184.38,183.38,183.52,45929.0,178.8793,179.561,178.5871,178.7235,45929.0
2023-03-23 14:00:00,183.52,183.92,182.84,182.94,59359.0,178.7235,179.113,178.0612,178.1586,59359.0
2023-03-23 14:30:00,182.83,183.02,181.06,181.84,145575.0,178.0515,178.2365,176.3278,177.0874,145575.0
2023-03-23 15:00:00,181.84,182.86,180.93,181.61,62196.0,177.0874,178.0807,176.2012,176.8634,62196.0
2023-03-23 15:30:00,181.51,183.49,181.31,182.91,186383.0,176.766,178.6943,176.5712,178.1294,186383.0
2023-03-24 09:30:00,180.56,181.08,178.83,180.53,117059.0,175.8408,176.3472,174.1561,175.8116,117059.0
2023-03-24 10:00:00,180.55,181.91,179.97,181.25,105390.0,175.8311,177.1556,175.2663,176.5128,105390.0
2023-03-24 10:30:00,181.23,181.34,179.88,180.52,45505.0,176.4933,176.6005,175.1786,175.8019,45505.0
2023-03-24 11:00:00,180.48,180.82,179.54,180.81,77179.0,175.7629,176.094,174.8475,176.0843,77179.0
2023-03-24 11:30:00,180.79,181.87,180.35,181.56,82211.0,176.0648,177.1166,175.6363,176.8147,82211.0
2023-03-24 12:00:00,181.59,182.09,180.85,181.09,149055.0,176.8439,177.3308,176.1233,176.357,149055.0
2023-03-24 12:30:00,181.1,181.85,180.99,181.53,44512.0,176.3667,177.0971,176.2596,176.7855,44512.0
2023-03-24 13:00:00,181.51,181.54,180.79,181.1,31337.0,176.766,176.7952,176.0648,176.3667,31337.0
2023-03-24 13:30:00,181.16,181.31,180.28,180.73,29484.0,176.4252,176.5712,175.5682,176.0064,29484.0
2023-03-24 14:00:00,180.76,180.96,180.33,180.38,32805.0,176.0356,176.2304,175.6168,175.6655,32805.0
2023-03-24 14:30:00,180.38,180.88,180.22,180.75,124112.0,175.6655,176.1525,175.5097,176.0259,124112.0
2023-03-24 15:00:00,180.69,181.52,180.41,181.39,41249.0,175.9674,176.7757,175.6948,176.6491,41249.0
2023-03-24 15:30:00,181.43,182.09,181.27,182.07,161662.0,176.6881,177.3308,176.5323,177.3114,161662.0
2023-03-27 09:30:00,183.81,184.0,182.33,183.2,56325.0,179.0059,179.1909,177.5646,178.4118,56325.0
2023-03-27 10:00:00,183.25,183.28,182.27,182.81,49155.0,178.4605,178.4897,177.5061,178.032,49155.0
2023-03-27 10:30:00,182.81,182.93,182.22,182.32,50098.0,178.032,178.1489,177.4575,177.5548,50098.0
2023-03-27 11:00:00,182.32,182.86,181.98,182.72,28408.0,177.5548,178.0807,177.2237,177.9444,28408.0
2023-03-27 11:30:00,182.75,183.04,182.16,182.24,54622.0,177.9736,178.256,177.399,177.4769,54622.0
2023-03-27 12:00:00,182.17,182.49,181.79,181.98,46877.0,177.4088,177.7204,177.0387,177.2237,46877.0
2023-03-27 12:30:00,182.04,182.13,181.14,181.4,101251.0,177.2822,177.3698,176.4057,176.6589,101251.0
2023-03-27 13:00:00,181.4,182.04,181.12,182.04,65533.0,176.6589,177.2822,176.3862,177.2822,65533.0
2023-03-27 13:30:00,182.04,182.19,181.54,181.55,52558.0,177.2822,177.4282,176.7952,176.805,52558.0
2023-03-27 14:00:00,181.54,181.64,181.07,181.53,71991.0,176.7952,176.8926,176.3375,176.7855,71991.0
2023-03-27 14:30:00,181.49,182.0,181.49,181.9,54644.0,176.7465,177.2432,176.7465,177.1458,54644.0
2023-03-27 15:00:00,181.91,182.29,181.43,181.59,88752.0,177.1556,177.5256,176.6881,176.8439,88752.0
2023-03-27 15:30:00,181.66,181.76,180.56,181.01,306494.0,176.9121,177.0095,175.8408,176.2791,306494.0
2023-03-28 09:30:00,181.41,183.07,180.69,182.81,53922.0,176.6686,178.2852,175.9674,178.032,53922.0
2023-03-28 10:00:00,182.81,184.08,182.67,183.72,35742.0,178.032,179.2688,177.8957,178.9182,35742.0
2023-03-28 10:30:00,183.72,183.72,182.67,182.9,55031.0,178.9182,178.9182,177.8957,178.1197,55031.0
2023-03-28 11:00:00,182.9,183.07,182.32,183.01,24765.0,178.1197,178.2852,177.5548,178.2268,24765.0
2023-03-28 11:30:00,183.01,183.32,182.89,183.28,19729.0,178.2268,178.5287,178.1099,178.4897,19729.0
2023-03-28 12:00:00,183.32,183.5,183.08,183.08,20198.0,178.5287,178.704,178.295,178.295,20198.0
2023-03-28 12:30:00,183.07,183.61,182.97,183.55,19447.0,178.2852,178.8111,178.1878,178.7527,19447.0
2023-03-28 13:00:00,183.58,183.6,182.68,182.95,28870.0,178.7819,178.8014,177.9054,178.1684,28870.0
2023-03-28 13:30:00,182.91,183.07,182.38,182.85,92015.0,178.1294,178.2852,177.6133,178.071,92015.0
2023-03-28 14:00:00,182.78,183.24,182.44,182.48,43780.0,178.0028,178.4508,177.6717,177.7107,43780.0
2023-03-28 14:30:00,182.59,182.92,182.31,182.88,30151.0,177.8178,178.1392,177.5451,178.1002,30151.0
2023-03-28 15:00:00,182.89,182.93,182.29,182.43,47357.0,178.1099,178.1489,177.5256,177.662,47357.0
2023-03-28 15:30:00,182.41,182.89,182.19,182.59,185785.0,177.6425,178.1099,177.4282,177.8178,185785.0
2023-03-29 09:30:00,184.31,184.97,183.37,184.34,120969.0,179.4928,180.1356,178.5774,179.522,120969.0
2023-03-29 10:00:00,184.27,184.85,184.21,184.45,70239.0,179.4539,180.0187,179.3954,179.6292,70239.0
2023-03-29 10:30:00,184.46,184.76,184.27,184.27,43087.0,179.6389,179.9311,179.4539,179.4539,43087.0
2023-03-29 11:00:00,184.27,184.61,183.97,184.1,53725.0,179.4539,179.785,179.1617,179.2883,53725.0
2023-03-29 11:30:00,184.1,184.35,183.88,183.99,66856.0,179.2883,179.5318,179.0741,179.1812,66856.0
2023-03-29 12:00:00,184.01,184.56,183.94,184.31,31306.0,179.2007,179.7363,179.1325,179.4928,31306.0
2023-03-29 12:30:00,184.31,184.79,184.28,184.6,32283.0,179.4928,179.9603,179.4636,179.7752,32283.0
2023-03-29 13:00:00,184.56,185.0,184.46,184.94,17890.0,179.7363,180.1648,179.6389,180.1064,17890.0
2023-03-29 13:30:00,184.93,185.0,184.28,184.38,36765.0,180.0966,180.1648,179.4636,179.561,36765.0
2023-03-29 14:00:00,184.38,184.51,183.92,184.51,21008.0,179.561,179.6876,179.113,179.6876,21008.0
2023-03-29 14:30:00,184.5,184.72,184.39,184.67,49455.0,179.6779,179.8921,179.5707,179.8434,49455.0
2023-03-29 15:00:00,184.63,185.11,184.4,185.09,67778.0,179.8045,180.2719,179.5805,180.2524,67778.0
2023-03-29 15:30:00,185.09,185.35,184.74,185.09,180419.0,180.2524,180.5056,179.9116,180.2524,180419.0
2023-03-30 09:30:00,185.93,186.43,185.3,185.55,45149.0,181.0705,181.5574,180.457,180.7004,45149.0
2023-03-30 10:00:00,185.6,185.71,183.92,184.42,45400.0,180.7491,180.8562,179.113,179.6,45400.0
2023-03-30 10:30:00,184.49,185.39,184.04,184.97,37271.0,179.6681,180.5446,179.2299,180.1356,37271.0
2023-03-30 11:00:00,184.87,185.07,184.64,184.75,18084.0,180.0382,180.233,179.8142,179.9213,18084.0
2023-03-30 11:30:00,184.69,184.76,183.8,184.1,26425.0,179.8629,179.9311,178.9962,179.2883,26425.0
2023-03-30 12:00:00,184.15,184.49,183.99,184.46,16475.0,179.337,179.6681,179.1812,179.6389,16475.0
2023-03-30 12:30:00,184.37,184.41,183.89,184.06,18623.0,179.5513,179.5902,179.0838,179.2494,18623.0
2023-03-30 13:00:00,184.03,184.1,183.78,183.78,14467.0,179.2201,179.2883,178.9767,178.9767,14467.0
2023-03-30 13:30:00,183.81,183.81,183.09,183.23,45143.0,179.0059,179.0059,178.3047,178.4411,45143.0
2023-03-30 14:00:00,183.31,183.52,183.21,183.35,58909.0,178.519,178.7235,178.4216,178.5579,58909.0
2023-03-30 14:30:00,183.37,183.4,182.95,183.15,33271.0,178.5774,178.6066,178.1684,178.3631,33271.0
2023-03-30 15:00:00,183.14,183.18,182.84,182.96,48992.0,178.3534,178.3924,178.0612,178.1781,48992.0
2023-03-30 15:30:00,182.96,183.2,182.66,182.98,202448.0,178.1781,178.4118,177.886,178.1976,202448.0
2023-03-31 09:30:00,183.91,183.91,182.7,183.05,105503.0,179.1033,179.1033,177.9249,178.2658,105503.0
2023-03-31 10:00:00,183.05,183.4,182.93,183.15,54580.0,178.2658,178.6066,178.1489,178.3631,54580.0
2023-03-31 10:30:00,183.14,183.63,183.1,183.63,73079.0,178.3534,178.8306,178.3145,178.8306,73079.0
2023-03-31 11:00:00,183.56,184.43,183.44,184.3,68789.0,178.7624,179.6097,178.6456,179.4831,68789.0
2023-03-31 11:30:00,184.3,184.37,183.9,184.0,85573.0,179.4831,179.5513,179.0935,179.1909,85573.0
2023-03-31 12:00:00,184.0,184.55,183.87,184.26,51518.0,179.1909,179.7266,179.0643,179.4441,51518.0
2023-03-31 12:30:00,184.32,184.33,183.89,184.03,33271.0,179.5026,179.5123,179.0838,179.2201,33271.0
2023-03-31 13:00:00,184.0,184.0,183.15,183.21,39646.0,179.1909,179.1909,178.3631,178.4216,39646.0
2023-03-31 13:30:00,183.22,183.29,182.62,182.71,45439.0,178.4313,178.4995,177.847,177.9346,45439.0
2023-03-31 14:00:00,182.71,183.08,182.4,182.47,46038.0,177.9346,178.295,177.6327,177.7009,46038.0
2023-03-31 14:30:00,182.47,182.76,182.34,182.59,85683.0,177.7009,177.9833,177.5743,177.8178,85683.0
2023-03-31 15:00:00,182.59,183.33,182.59,183.25,100795.0,177.8178,178.5384,177.8178,178.4605,100795.0
2023-03-31 15:30:00,183.22,184.25,183.13,183.97,245440.0,178.4313,179.4344,178.3437,179.1617,245440.0
2023-04-03 09:30:00,183.18,184.67,183.18,183.55,38096.0,178.3924,179.8434,178.3924,178.7527,38096.0
2023-04-03 10:00:00,183.67,184.59,183.55,184.45,31018.0,178.8696,179.7655,178.7527,179.6292,31018.0
2023-04-03 10:30:00,184.59,184.65,183.4,183.6,18187.0,179.7655,179.8239,178.6066,178.8014,18187.0
2023-04-03 11:00:00,183.63,183.71,183.02,183.66,25878.0,178.8306,178.9085,178.2365,178.8598,25878.0
2023-04-03 11:30:00,183.55,184.19,183.46,184.06,28988.0,178.7527,179.376,178.665,179.2494,28988.0
2023-04-03 12:00:00,184.02,184.24,183.59,183.73,38370.0,179.2104,179.4247,178.7916,178.928,38370.0
2023-04-03 12:30:00,183.73,183.97,183.58,183.66,22092.0,178.928,179.1617,178.7819,178.8598,22092.0
2023-04-03 13:00:00,183.62,184.15,183.53,183.65,25394.0,178.8209,179.337,178.7332,178.8501,25394.0
2023-04-03 13:30:00,183.53,183.6,183.16,183.33,20415.0,178.7332,178.8014,178.3729,178.5384,20415.0
2023-04-03 14:00:00,183.32,183.76,183.25,183.66,32997.0,178.5287,178.9572,178.4605,178.8598,32997.0
2023-04-03 14:30:00,183.62,183.99,183.62,183.85,27644.0,178.8209,179.1812,178.8209,179.0448,27644.0
2023-04-03 15:00:00,183.86,184.31,183.75,184.17,62904.0,179.0546,179.4928,178.9475,179.3565,62904.0
2023-04-03 15:30:00,184.16,184.35,183.66,183.7,176475.0,179.3467,179.5318,178.8598,178.8988,176475.0
2023-04-04 09:30:00,183.21,183.53,180.57,181.0,94011.0,178.4216,178.7332,175.8506,176.2693,94011.0
2023-04-04 10:00:00,181.0,181.4,178.5,178.67,101331.0,176.2693,176.6589,173.8347,174.0002,101331.0
2023-04-04 10:30:00,178.8,179.11,175.66,175.82,106823.0,174.1268,174.4287,171.0689,171.2247,106823.0
2023-04-04 11:00:00,175.82,175.89,173.8,174.02,99129.0,171.2247,171.2929,169.2575,169.4718,99129.0
2023-04-04 11:30:00,174.03,174.15,172.31,172.46,67274.0,169.4815,169.5984,167.8065,167.9525,67274.0
2023-04-04 12:00:00,172.5,173.7,172.45,173.65,112869.0,167.9915,169.1601,167.9428,169.1114,112869.0
2023-04-04 12:30:00,173.65,174.06,173.01,173.39,82258.0,169.1114,169.5107,168.4882,168.8582,82258.0
2023-04-04 13:00:00,173.46,174.71,173.33,174.27,57995.0,168.9264,170.1437,168.7998,169.7152,57995.0
2023-04-04 13:30:00,174.29,174.43,173.21,173.59,55923.0,169.7347,169.8711,168.6829,169.053,55923.0
2023-04-04 14:00:00,173.48,173.9,173.41,173.54,39401.0,168.9459,169.3549,168.8777,169.0043,39401.0
2023-04-04 14:30:00,173.56,174.1,173.51,173.68,43392.0,169.0238,169.5497,168.9751,169.1407,43392.0
2023-04-04 15:00:00,173.65,173.98,172.86,172.86,63768.0,169.1114,169.4328,168.3421,168.3421,63768.0
2023-04-04 15:30:00,172.78,173.9,172.45,173.81,272767.0,168.2642,169.3549,167.9428,169.2673,272767.0
2023-04-05 09:30:00,172.71,173.64,171.4,173.24,291540.0,168.196,169.1017,166.9202,168.7122,291540.0
2023-04-05 10:00:00,173.47,173.5,171.42,172.18,391007.0,168.9361,168.9654,166.9397,167.6799,391007.0
2023-04-05 10:30:00,172.21,173.36,171.61,171.75,271962.0,167.7091,168.829,167.1248,167.2611,271962.0
2023-04-05 11:00:00,171.8,172.07,171.02,171.02,73582.0,167.3098,167.5727,166.5502,166.5502,73582.0
2023-04-05 11:30:00,171.08,171.61,170.57,171.02,56038.0,166.6086,167.1248,166.1119,166.5502,56038.0
2023-04-05 12:00:00,171.03,171.03,169.82,170.08,46536.0,166.5599,166.5599,165.3815,165.6347,46536.0
2023-04-05 12:30:00,170.03,170.14,168.25,169.75,102518.0,165.5861,165.6932,163.8526,165.3134,102518.0
2023-04-05 13:00:00,169.7,171.17,169.65,170.92,55140.0,165.2647,166.6963,165.216,166.4528,55140.0
2023-04-05 13:30:00,170.92,170.92,169.8,169.81,68191.0,166.4528,166.4528,165.3621,165.3718,68191.0
2023-04-05 14:00:00,169.8,170.06,168.8,169.44,245421.0,165.3621,165.6153,164.3882,165.0115,245421.0
2023-04-05 14:30:00,169.46,169.87,169.03,169.16,83065.0,165.0309,165.4302,164.6122,164.7388,83065.0
2023-04-05 15:00:00,169.19,170.04,169.11,169.76,171040.0,164.768,165.5958,164.6901,165.3231,171040.0
2023-04-05 15:30:00,169.79,170.66,169.73,170.45,331845.0,165.3523,166.1996,165.2939,165.9951,331845.0
2023-04-06 09:30:00,170.09,170.24,168.43,169.86,70519.0,165.6445,165.7906,164.0279,165.4205,70519.0
2023-04-06 10:00:00,169.86,172.55,169.85,171.65,357918.0,165.4205,168.0402,165.4108,167.1637,357918.0
2023-04-06 10:30:00,171.65,171.73,170.09,170.53,175346.0,167.1637,167.2416,165.6445,166.073,175346.0
2023-04-06 11:00:00,170.48,171.21,170.26,170.39,133946.0,166.0243,166.7352,165.81,165.9366,133946.0
2023-04-06 11:30:00,170.34,170.63,169.62,170.51,171156.0,165.8879,166.1704,165.1868,166.0535,171156.0
2023-04-06 12:00:00,170.58,171.12,170.33,170.76,149727.0,166.1217,166.6476,165.8782,166.297,149727.0
2023-04-06 12:30:00,170.76,170.99,170.38,170.64,175976.0,166.297,166.521,165.9269,166.1801,175976.0
2023-04-06 13:00:00,170.65,171.0,170.5,170.53,71254.0,166.1898,166.5307,166.0438,166.073,71254.0
2023-04-06 13:30:00,170.53,170.79,170.2,170.56,92570.0,166.073,166.3262,165.7516,166.1022,92570.0
2023-04-06 14:00:00,170.53,170.85,170.42,170.71,99321.0,166.073,166.3846,165.9659,166.2483,99321.0
2023-04-06 14:30:00,170.77,170.82,170.48,170.64,113371.0,166.3067,166.3554,166.0243,166.1801,113371.0
2023-04-06 15:00:00,170.64,170.74,170.08,170.71,61354.0,166.1801,166.2775,165.6347,166.2483,61354.0
2023-04-06 15:30:00,170.73,171.23,170.41,170.64,419978.0,166.2678,166.7547,165.9561,166.1801,419978.0
2023-04-10 09:30:00,169.98,171.61,169.96,170.34,56689.0,165.5374,167.1248,165.5179,165.8879,56689.0
2023-04-10 10:00:00,170.4,171.21,169.87,170.06,41211.0,165.9464,166.7352,165.4302,165.6153,41211.0
2023-04-10 10:30:00,170.13,170.84,170.05,170.1,54413.0,165.6834,166.3749,165.6055,165.6542,54413.0
2023-04-10 11:00:00,170.07,170.16,169.72,170.0,33684.0,165.625,165.7127,165.2842,165.5568,33684.0
2023-04-10 11:30:00,170.01,170.08,169.36,169.43,46089.0,165.5666,165.6347,164.9336,165.0017,46089.0
2023-04-10 12:00:00,169.41,169.99,169.19,169.95,35862.0,164.9823,165.5471,164.768,165.5081,35862.0
2023-04-10 12:30:00,169.95,171.02,169.75,171.02,43061.0,165.5081,166.5502,165.3134,166.5502,43061.0
2023-04-10 13:00:00,171.04,171.18,170.45,170.45,19274.0,166.5697,166.706,165.9951,165.9951,19274.0
2023-04-10 13:30:00,170.56,170.79,170.42,170.57,32734.0,166.1022,166.3262,165.9659,166.1119,32734.0
2023-04-10 14:00:00,170.54,170.9,170.37,170.63,43203.0,166.0827,166.4333,165.9172,166.1704,43203.0
2023-04-10 14:30:00,170.67,170.9,170.61,170.86,40107.0,166.2093,166.4333,166.1509,166.3944,40107.0
2023-04-10 15:00:00,170.9,170.96,170.66,170.78,40616.0,166.4333,166.4917,166.1996,166.3164,40616.0
2023-04-10 15:30:00,170.75,171.09,170.71,171.08,196043.0,166.2872,166.6183,166.2483,166.6086,196043.0
2023-04-11 09:30:00,171.73,171.96,171.31,171.5,91914.0,167.2416,167.4656,166.8326,167.0176,91914.0
2023-04-11 10:00:00,171.4,171.66,171.16,171.56,74865.0,166.9202,167.1734,166.6865,167.0761,74865.0
2023-04-11 10:30:00,171.56,171.76,170.85,171.37,129436.0,167.0761,167.2708,166.3846,166.891,129436.0
2023-04-11 11:00:00,171.39,173.35,171.2,172.74,218184.0,166.9105,168.8193,166.7255,168.2252,218184.0
2023-04-11 11:30:00,172.74,172.99,172.3,172.58,83489.0,168.2252,168.4687,167.7967,168.0694,83489.0
2023-04-11 12:00:00,172.63,172.72,171.76,171.95,45615.0,168.1181,168.2057,167.2708,167.4559,45615.0
2023-04-11 12:30:00,171.91,171.92,171.1,171.28,66607.0,167.4169,167.4267,166.6281,166.8034,66607.0
2023-04-11 13:00:00,171.25,171.87,171.25,171.51,173631.0,166.7742,167.378,166.7742,167.0274,173631.0
2023-04-11 13:30:00,171.56,172.62,171.55,172.59,120341.0,167.0761,168.1084,167.0663,168.0791,120341.0
2023-04-11 14:00:00,172.6,172.67,172.11,172.21,35382.0,168.0889,168.1571,167.6117,167.7091,35382.0
2023-04-11 14:30:00,172.24,172.44,172.12,172.3,34541.0,167.7383,167.9331,167.6214,167.7967,34541.0
2023-04-11 15:00:00,172.3,172.46,172.06,172.25,57385.0,167.7967,167.9525,167.563,167.748,57385.0
2023-04-11 15:30:00,172.25,172.31,170.83,171.03,272031.0,167.748,167.8065,166.3651,166.5599,272031.0
2023-04-12 09:30:00,172.71,173.07,171.64,172.09,100406.0,168.196,168.5466,167.154,167.5922,100406.0
2023-04-12 10:00:00,172.09,175.25,171.7,174.73,283235.0,167.5922,170.6696,167.2124,170.1632,283235.0
2023-04-12 10:30:00,174.72,175.07,173.33,173.35,378236.0,170.1535,170.4943,168.7998,168.8193,378236.0
2023-04-12 11:00:00,173.39,174.62,172.78,174.6,102923.0,168.8582,170.0561,168.2642,170.0366,102923.0
2023-04-12 11:30:00,174.62,175.55,174.53,174.86,116778.0,170.0561,170.9618,169.9684,170.2898,116778.0
2023-04-12 12:00:00,174.94,175.2,174.74,174.88,186758.0,170.3677,170.6209,170.1729,170.3093,186758.0
2023-04-12 12:30:00,174.92,175.55,174.47,174.9,195425.0,170.3482,170.9618,169.91,170.3288,195425.0
2023-04-12 13:00:00,174.95,175.08,174.54,174.85,109542.0,170.3775,170.5041,169.9782,170.2801,109542.0
2023-04-12 13:30:00,174.9,175.22,174.54,174.82,84982.0,170.3288,170.6404,169.9782,170.2509,84982.0
2023-04-12 14:00:00,174.84,176.01,174.61,174.73,137930.0,170.2703,171.4098,170.0463,170.1632,137930.0
2023-04-12 14:30:00,174.7,174.98,174.5,174.62,192270.0,170.134,170.4067,169.9392,170.0561,192270.0
2023-04-12 15:00:00,174.63,174.77,174.12,174.68,336693.0,170.0658,170.2022,169.5692,170.1145,336693.0
2023-04-12 15:30:00,174.66,174.97,174.1,174.91,512030.0,170.095,170.3969,169.5497,170.3385,512030.0
2023-04-13 09:30:00,174.59,174.59,171.85,171.85,363625.0,170.0269,170.0269,167.3585,167.3585,363625.0
2023-04-13 10:00:00,171.9,173.82,171.05,173.53,122390.0,167.4072,169.277,166.5794,168.9946,122390.0
2023-04-13 10:30:00,173.53,174.0,173.24,173.63,62895.0,168.9946,169.4523,168.7122,169.092,62895.0
2023-04-13 11:00:00,173.63,175.69,173.62,175.08,98311.0,169.092,171.0981,169.0822,170.5041,98311.0
2023-04-13 11:30:00,175.24,175.24,174.03,174.45,52797.0,170.6599,170.6599,169.4815,169.8905,52797.0
2023-04-13 12:00:00,174.47,174.85,174.33,174.66,45024.0,169.91,170.2801,169.7737,170.095,45024.0
2023-04-13 12:30:00,174.7,175.23,174.45,175.19,33715.0,170.134,170.6501,169.8905,170.6112,33715.0
2023-04-13 13:00:00,175.27,175.44,174.9,175.22,26164.0,170.6891,170.8547,170.3288,170.6404,26164.0
2023-04-13 13:30:00,175.25,176.06,175.2,175.97,16525.0,170.6696,171.4584,170.6209,171.3708,16525.0
2023-04-13 14:00:00,176.03,176.25,175.73,176.17,29317.0,171.4292,171.6435,171.1371,171.5656,29317.0
2023-04-13 14:30:00,176.17,176.29,175.95,176.13,39384.0,171.5656,171.6824,171.3513,171.5266,39384.0
2023-04-13 15:00:00,176.15,176.24,175.62,175.88,77428.0,171.5461,171.6337,171.0299,171.2832,77428.0
2023-04-13 15:30:00,175.94,176.21,175.68,175.79,141056.0,171.3416,171.6045,171.0884,171.1955,141056.0
2023-04-14 09:30:00,175.97,177.78,175.86,177.63,38707.0,171.3708,173.1335,171.2637,172.9874,38707.0
2023-04-14 10:00:00,177.38,178.59,177.12,177.35,77472.0,172.7439,173.9223,172.4907,172.7147,77472.0
2023-04-14 10:30:00,177.59,177.64,176.95,177.0,18280.0,172.9485,172.9972,172.3252,172.3739,18280.0
2023-04-14 11:00:00,177.0,177.04,175.72,175.9,55129.0,172.3739,172.4128,171.1273,171.3026,55129.0
2023-04-14 11:30:00,175.94,175.95,175.18,175.5,28272.0,171.3416,171.3513,170.6014,170.9131,28272.0
2023-04-14 12:00:00,175.62,175.86,174.94,174.96,11410.0,171.0299,171.2637,170.3677,170.3872,11410.0
2023-04-14 12:30:00,174.84,174.99,174.04,174.14,21094.0,170.2703,170.4164,169.4912,169.5886,21094.0
2023-04-14 13:00:00,174.08,174.69,174.08,174.25,16566.0,169.5302,170.1243,169.5302,169.6958,16566.0
2023-04-14 13:30:00,174.19,174.38,173.85,174.27,16630.0,169.6373,169.8224,169.3062,169.7152,16630.0
2023-04-14 14:00:00,174.34,174.69,174.15,174.68,14972.0,169.7834,170.1243,169.5984,170.1145,14972.0
2023-04-14 14:30:00,174.74,174.79,174.41,174.56,12693.0,170.1729,170.2216,169.8516,169.9977,12693.0
2023-04-14 15:00:00,174.51,174.71,174.04,174.69,20160.0,169.949,170.1437,169.4912,170.1243,20160.0
2023-04-14 15:30:00,174.69,175.19,174.68,174.97,78891.0,170.1243,170.6112,170.1145,170.3969,78891.0
2023-04-17 09:30:00,175.26,176.37,174.65,175.89,111679.0,170.6794,171.7603,170.0853,171.2929,111679.0
2023-04-17 10:00:00,176.02,176.35,175.67,175.89,144603.0,171.4195,171.7409,171.0786,171.2929,144603.0
2023-04-17 10:30:00,175.9,176.22,175.46,175.78,283936.0,171.3026,171.6143,170.8741,171.1858,283936.0
2023-04-17 11:00:00,175.72,175.97,175.11,175.2,541400.0,171.1273,171.3708,170.5333,170.6209,541400.0
2023-04-17 11:30:00,175.21,175.49,175.11,175.11,247287.0,170.6307,170.9033,170.5333,170.5333,247287.0
2023-04-17 12:00:00,175.15,175.29,174.5,174.79,360258.0,170.5722,170.7086,169.9392,170.2216,360258.0
2023-04-17 12:30:00,174.83,175.53,174.79,174.94,28295.0,170.2606,170.9423,170.2216,170.3677,28295.0
2023-04-17 13:00:00,175.0,175.45,174.85,175.17,21132.0,170.4262,170.8644,170.2801,170.5917,21132.0
2023-04-17 13:30:00,175.15,175.66,175.11,175.42,117930.0,170.5722,171.0689,170.5333,170.8352,117930.0
2023-04-17 14:00:00,175.51,175.71,175.21,175.45,233939.0,170.9228,171.1176,170.6307,170.8644,233939.0
2023-04-17 14:30:00,175.59,176.1,175.39,175.98,163781.0,171.0007,171.4974,170.806,171.3805,163781.0
2023-04-17 15:00:00,176.02,176.61,176.02,176.25,37088.0,171.4195,171.9941,171.4195,171.6435,37088.0
2023-04-17 15:30:00,176.18,176.5,175.56,176.49,151808.0,171.5753,171.8869,170.9715,171.8772,151808.0
2023-04-18 09:30:00,177.97,178.89,176.36,176.85,51173.0,173.3185,174.2145,171.7506,172.2278,51173.0
2023-04-18 10:00:00,176.8,177.33,176.46,176.52,28640.0,172.1791,172.6953,171.848,171.9064,28640.0
2023-04-18 10:30:00,176.43,176.53,175.67,175.7,32193.0,171.8188,171.9162,171.0786,171.1079,32193.0
2023-04-18 11:00:00,175.7,175.86,174.97,175.47,34605.0,171.1079,171.2637,170.3969,170.8839,34605.0
2023-04-18 11:30:00,175.46,175.81,174.78,174.87,33428.0,170.8741,171.215,170.2119,170.2996,33428.0
2023-04-18 12:00:00,174.91,175.29,174.63,174.94,48268.0,170.3385,170.7086,170.0658,170.3677,48268.0
2023-04-18 12:30:00,175.0,175.15,174.67,174.69,23493.0,170.4262,170.5722,170.1048,170.1243,23493.0
2023-04-18 13:00:00,174.64,175.18,174.57,174.91,25161.0,170.0756,170.6014,170.0074,170.3385,25161.0
2023-04-18 13:30:00,174.78,175.16,174.52,174.58,27914.0,170.2119,170.582,169.9587,170.0171,27914.0
2023-04-18 14:00:00,174.58,175.61,174.54,175.47,46368.0,170.0171,171.0202,169.9782,170.8839,46368.0
2023-04-18 14:30:00,175.43,175.82,175.39,175.75,85000.0,170.8449,171.2247,170.806,171.1566,85000.0
2023-04-18 15:00:00,175.66,175.82,175.38,175.56,52860.0,171.0689,171.2247,170.7962,170.9715,52860.0
2023-04-18 15:30:00,175.54,176.25,175.45,176.05,194197.0,170.952,171.6435,170.8644,171.4487,194197.0
2023-04-19 09:30:00,174.99,176.78,174.99,175.75,66656.0,170.4164,172.1596,170.4164,171.1566,66656.0
2023-04-19 10:00:00,175.75,177.21,175.75,177.12,60105.0,171.1566,172.5784,171.1566,172.4907,60105.0
2023-04-19 10:30:00,177.06,177.06,176.29,176.86,26940.0,172.4323,172.4323,171.6824,172.2375,26940.0
2023-04-19 11:00:00,176.86,176.96,175.93,175.98,22088.0,172.2375,172.3349,171.3318,171.3805,22088.0
2023-04-19 11:30:00,175.93,176.05,175.67,175.74,80623.0,171.3318,171.4487,171.0786,171.1468,80623.0
2023-04-19 12:00:00,175.74,176.45,175.74,176.18,153653.0,171.1468,171.8383,171.1468,171.5753,153653.0
2023-04-19 12:30:00,176.1,176.35,175.88,176.2,57545.0,171.4974,171.7409,171.2832,171.5948,57545.0
2023-04-19 13:00:00,176.16,176.34,176.07,176.27,18764.0,171.5558,171.7311,171.4682,171.663,18764.0
2023-04-19 13:30:00,176.28,176.83,176.25,176.8,54741.0,171.6727,172.2083,171.6435,172.1791,54741.0
2023-04-19 14:00:00,176.75,176.98,176.55,176.92,27466.0,172.1304,172.3544,171.9356,172.296,27466.0
2023-04-19 14:30:00,176.96,177.03,176.71,177.02,27833.0,172.3349,172.4031,172.0915,172.3934,27833.0
2023-04-19 15:00:00,177.04,177.12,176.85,177.0,32238.0,172.4128,172.4907,172.2278,172.3739,32238.0
2023-04-19 15:30:00,177.0,177.0,176.34,176.44,164330.0,172.3739,172.3739,171.7311,171.8285,164330.0
2023-04-20 09:30:00,175.6,175.92,175.1,175.41,162643.0,171.0105,171.3221,170.5235,170.8254,162643.0
2023-04-20 10:00:00,175.41,176.14,175.41,175.95,91874.0,170.8254,171.5364,170.8254,171.3513,91874.0
2023-04-20 10:30:00,175.97,176.48,175.83,176.47,81556.0,171.3708,171.8675,171.2345,171.8577,81556.0
2023-04-20 11:00:00,176.52,176.82,175.76,176.06,214717.0,171.9064,172.1986,171.1663,171.4584,214717.0
2023-04-20 11:30:00,176.05,176.77,175.9,176.77,28404.0,171.4487,172.1499,171.3026,172.1499,28404.0
2023-04-20 12:00:00,176.77,176.97,176.17,176.52,98307.0,172.1499,172.3447,171.5656,171.9064,98307.0
2023-04-20 12:30:00,176.54,176.6,176.04,176.49,36169.0,171.9259,171.9843,171.439,171.8772,36169.0
2023-04-20 13:00:00,176.51,176.7,176.4,176.45,21045.0,171.8967,172.0817,171.7896,171.8383,21045.0
2023-04-20 13:30:00,176.47,176.75,176.34,176.61,25335.0,171.8577,172.1304,171.7311,171.9941,25335.0
2023-04-20 14:00:00,176.64,176.72,176.24,176.53,55935.0,172.0233,172.1012,171.6337,171.9162,55935.0
2023-04-20 14:30:00,176.45,176.46,175.8,175.89,105656.0,171.8383,171.848,171.2052,171.2929,105656.0
2023-04-20 15:00:00,175.87,176.19,175.58,176.0,258823.0,171.2734,171.5851,170.991,171.4,258823.0
2023-04-20 15:30:00,176.03,176.76,175.81,176.46,498850.0,171.4292,172.1402,171.215,171.848,498850.0
2023-04-21 09:30:00,176.46,177.04,175.5,176.12,65819.0,171.848,172.4128,170.9131,171.5169,65819.0
2023-04-21 10:00:00,176.09,176.31,175.65,175.93,55696.0,171.4877,171.7019,171.0592,171.3318,55696.0
2023-04-21 10:30:00,175.93,176.17,175.5,176.02,366551.0,171.3318,171.5656,170.9131,171.4195,366551.0
2023-04-21 11:00:00,175.97,176.59,175.95,176.09,129397.0,171.3708,171.9746,171.3513,171.4877,129397.0
2023-04-21 11:30:00,176.11,176.99,176.04,176.45,47351.0,171.5071,172.3641,171.439,171.8383,47351.0
2023-04-21 12:00:00,176.53,176.88,176.35,176.65,57508.0,171.9162,172.257,171.7409,172.033,57508.0
2023-04-21 12:30:00,176.56,176.6,176.12,176.6,31191.0,171.9454,171.9843,171.5169,171.9843,31191.0
2023-04-21 13:00:00,176.52,176.76,176.39,176.47,22147.0,171.9064,172.1402,171.7798,171.8577,22147.0
2023-04-21 13:30:00,176.52,176.73,176.38,176.59,33554.0,171.9064,172.1109,171.7701,171.9746,33554.0
2023-04-21 14:00:00,176.58,177.37,176.58,177.09,33178.0,171.9649,172.7342,171.9649,172.4615,33178.0
2023-04-21 14:30:00,177.02,177.33,176.84,177.33,23041.0,172.3934,172.6953,172.2181,172.6953,23041.0
2023-04-21 15:00:00,177.28,177.32,176.96,177.29,36340.0,172.6466,172.6855,172.3349,172.6563,36340.0
2023-04-21 15:30:00,177.31,177.75,176.83,176.92,390282.0,172.6758,173.1043,172.2083,172.296,390282.0
2023-04-24 09:30:00,178.53,178.53,176.94,177.92,106520.0,173.8639,173.8639,172.3154,173.2698,106520.0
2023-04-24 10:00:00,178.19,178.72,178.02,178.72,40517.0,173.5328,174.0489,173.3672,174.0489,40517.0
2023-04-24 10:30:00,178.79,178.93,177.61,177.62,12525.0,174.1171,174.2534,172.9679,172.9777,12525.0
2023-04-24 11:00:00,177.53,177.73,177.3,177.66,16358.0,172.89,173.0848,172.666,173.0166,16358.0
2023-04-24 11:30:00,177.7,178.08,176.41,176.91,68939.0,173.0556,173.4257,171.7993,172.2862,68939.0
2023-04-24 12:00:00,176.75,177.69,176.52,177.06,61613.0,172.1304,173.0458,171.9064,172.4323,61613.0
2023-04-24 12:30:00,177.06,177.75,177.0,177.62,23272.0,172.4323,173.1043,172.3739,172.9777,23272.0
2023-04-24 13:00:00,177.73,178.02,177.42,177.89,19753.0,173.0848,173.3672,172.7829,173.2406,19753.0
2023-04-24 13:30:00,177.95,177.95,177.54,177.64,20040.0,173.2991,173.2991,172.8998,172.9972,20040.0
2023-04-24 14:00:00,177.69,177.8,177.08,177.31,31565.0,173.0458,173.153,172.4518,172.6758,31565.0
2023-04-24 14:30:00,177.33,177.55,177.23,177.47,22430.0,172.6953,172.9095,172.5979,172.8316,22430.0
2023-04-24 15:00:00,177.46,177.73,177.15,177.16,33607.0,172.8219,173.0848,172.52,172.5297,33607.0
2023-04-24 15:30:00,177.11,177.84,177.05,177.7,147114.0,172.481,173.1919,172.4226,173.0556,147114.0
2023-04-25 09:30:00,178.72,180.27,178.18,180.08,91464.0,174.0489,175.5584,173.523,175.3734,91464.0
2023-04-25 10:00:00,179.99,181.27,179.83,181.12,94746.0,175.2857,176.5323,175.1299,176.3862,94746.0
2023-04-25 10:30:00,181.11,181.63,180.35,181.63,65108.0,176.3765,176.8829,175.6363,176.8829,65108.0
2023-04-25 11:00:00,181.5,181.54,180.59,180.66,18785.0,176.7563,176.7952,175.8701,175.9382,18785.0
2023-04-25 11:30:00,180.62,180.66,179.92,179.96,26055.0,175.8993,175.9382,175.2176,175.2565,26055.0
2023-04-25 12:00:00,180.04,180.17,179.71,180.0,31598.0,175.3344,175.461,175.0131,175.2955,31598.0
2023-04-25 12:30:00,179.99,180.29,179.72,180.03,44343.0,175.2857,175.5779,175.0228,175.3247,44343.0
2023-04-25 13:00:00,179.93,180.05,178.74,179.02,34794.0,175.2273,175.3442,174.0684,174.3411,34794.0
2023-04-25 13:30:00,179.03,179.68,178.87,179.64,33758.0,174.3508,174.9838,174.195,174.9449,33758.0
2023-04-25 14:00:00,179.69,179.69,178.99,178.99,26214.0,174.9936,174.9936,174.3119,174.3119,26214.0
2023-04-25 14:30:00,179.08,179.36,178.78,178.84,28275.0,174.3995,174.6722,174.1074,174.1658,28275.0
2023-04-25 15:00:00,178.86,179.39,178.85,178.98,23535.0,174.1853,174.7014,174.1755,174.3021,23535.0
2023-04-25 15:30:00,178.97,179.03,178.67,178.87,103186.0,174.2924,174.3508,174.0002,174.195,103186.0
2023-04-26 09:30:00,176.9,179.56,176.69,179.51,179724.0,172.2765,174.867,172.072,174.8183,179724.0
2023-04-26 10:00:00,179.39,179.43,178.16,178.51,175270.0,174.7014,174.7404,173.5036,173.8444,175270.0
2023-04-26 10:30:00,178.57,179.74,178.42,179.52,129252.0,173.9028,175.0423,173.7568,174.828,129252.0
2023-04-26 11:00:00,179.48,179.96,179.21,179.86,118232.0,174.7891,175.2565,174.5261,175.1591,118232.0
2023-04-26 11:30:00,179.83,179.86,179.1,179.53,115586.0,175.1299,175.1591,174.419,174.8378,115586.0
2023-04-26 12:00:00,179.53,180.88,179.52,180.15,129121.0,174.8378,176.1525,174.828,175.4416,129121.0
2023-04-26 12:30:00,180.15,180.45,179.69,180.38,45812.0,175.4416,175.7337,174.9936,175.6655,45812.0
2023-04-26 13:00:00,180.38,180.63,179.15,179.41,49514.0,175.6655,175.909,174.4677,174.7209,49514.0
2023-04-26 13:30:00,179.4,179.4,178.52,178.74,43352.0,174.7112,174.7112,173.8542,174.0684,43352.0
2023-04-26 14:00:00,178.74,179.09,178.42,179.09,66870.0,174.0684,174.4093,173.7568,174.4093,66870.0
2023-04-26 14:30:00,179.09,179.28,178.3,178.51,68514.0,174.4093,174.5943,173.6399,173.8444,68514.0
2023-04-26 15:00:00,178.46,178.94,178.01,178.25,66519.0,173.7957,174.2632,173.3575,173.5912,66519.0
2023-04-26 15:30:00,178.26,178.28,177.33,177.66,260284.0,173.601,173.6204,172.6953,173.0166,260284.0
2023-04-27 09:30:00,179.5,180.77,178.86,180.77,86910.0,174.8085,176.0453,174.1853,176.0453,86910.0
2023-04-27 10:00:00,181.2,182.65,180.4,182.5,118838.0,176.4641,177.8762,175.685,177.7301,118838.0
2023-04-27 10:30:00,182.59,183.19,182.36,182.65,60579.0,177.8178,178.4021,177.5938,177.8762,60579.0
2023-04-27 11:00:00,182.67,183.3,182.32,183.28,78690.0,177.8957,178.5092,177.5548,178.4897,78690.0
2023-04-27 11:30:00,183.3,184.05,182.79,184.0,40306.0,178.5092,179.2396,178.0126,179.1909,40306.0
2023-04-27 12:00:00,184.0,184.36,183.73,183.91,58513.0,179.1909,179.5415,178.928,179.1033,58513.0
2023-04-27 12:30:00,183.84,183.98,183.64,183.67,21938.0,179.0351,179.1715,178.8403,178.8696,21938.0
2023-04-27 13:00:00,183.8,184.03,183.51,183.8,20238.0,178.9962,179.2201,178.7137,178.9962,20238.0
2023-04-27 13:30:00,183.86,184.85,183.84,184.78,42205.0,179.0546,180.0187,179.0351,179.9505,42205.0
2023-04-27 14:00:00,184.75,185.0,184.53,184.77,50395.0,179.9213,180.1648,179.7071,179.9408,50395.0
2023-04-27 14:30:00,184.75,185.47,184.59,185.47,51540.0,179.9213,180.6225,179.7655,180.6225,51540.0
2023-04-27 15:00:00,185.48,185.63,184.96,185.02,49601.0,180.6322,180.7783,180.1258,180.1843,49601.0
2023-04-27 15:30:00,185.0,185.64,184.9,185.51,219292.0,180.1648,180.7881,180.0674,180.6615,219292.0
2023-04-28 09:30:00,185.9,187.29,185.72,185.78,57727.0,181.0413,182.3949,180.866,180.9244,57727.0
2023-04-28 10:00:00,185.69,186.22,184.48,184.63,77657.0,180.8368,181.3529,179.6584,179.8045,77657.0
2023-04-28 10:30:00,184.71,185.86,184.71,185.53,99377.0,179.8824,181.0023,179.8824,180.6809,99377.0
2023-04-28 11:00:00,185.56,186.2,185.08,185.63,52685.0,180.7102,181.3334,180.2427,180.7783,52685.0
2023-04-28 11:30:00,185.71,186.22,185.71,185.9,21278.0,180.8562,181.3529,180.8562,181.0413,21278.0
2023-04-28 12:00:00,186.04,186.07,185.69,185.9,22096.0,181.1776,181.2068,180.8368,181.0413,22096.0
2023-04-28 12:30:00,185.95,186.42,185.86,186.28,22299.0,181.09,181.5477,181.0023,181.4113,22299.0
2023-04-28 13:00:00,186.31,186.31,185.87,185.95,21547.0,181.4406,181.4406,181.0121,181.09,21547.0
2023-04-28 13:30:00,185.98,186.15,185.53,185.81,23139.0,181.1192,181.2847,180.6809,180.9536,23139.0
2023-04-28 14:00:00,185.81,186.22,185.58,185.69,22802.0,180.9536,181.3529,180.7296,180.8368,22802.0
2023-04-28 14:30:00,185.74,185.92,185.48,185.76,29213.0,180.8855,181.0607,180.6322,180.9049,29213.0
2023-04-28 15:00:00,185.78,186.44,185.78,186.0,55284.0,180.9244,181.5672,180.9244,181.1387,55284.0
2023-04-28 15:30:00,186.08,186.25,185.56,185.88,154752.0,181.2166,181.3821,180.7102,181.0218,154752.0
2023-05-01 09:30:00,186.23,187.54,185.93,187.24,40737.0,181.3626,182.6384,181.0705,182.3462,40737.0
2023-05-01 10:00:00,187.02,187.98,186.84,187.56,32933.0,182.132,183.0669,181.9567,182.6579,32933.0
2023-05-01 10:30:00,187.51,188.44,187.51,188.28,30569.0,182.6092,183.5149,182.6092,183.3591,30569.0
2023-05-01 11:00:00,188.4,188.46,187.96,188.03,37671.0,183.4759,183.5344,183.0474,183.1156,37671.0
2023-05-01 11:30:00,187.96,188.4,187.73,188.25,29281.0,183.0474,183.4759,182.8234,183.3298,29281.0
2023-05-01 12:00:00,188.33,188.7,188.0,188.36,34307.0,183.4078,183.7681,183.0864,183.437,34307.0
2023-05-01 12:30:00,188.35,188.73,188.3,188.37,21097.0,183.4272,183.7973,183.3785,183.4467,21097.0
2023-05-01 13:00:00,188.36,188.59,188.24,188.27,29069.0,183.437,183.661,183.3201,183.3493,29069.0
2023-05-01 13:30:00,188.22,188.26,187.78,188.11,26553.0,183.3006,183.3396,182.8721,183.1935,26553.0
2023-05-01 14:00:00,188.11,188.2,187.47,187.82,34310.0,183.1935,183.2812,182.5702,182.9111,34310.0
2023-05-01 14:30:00,187.83,187.84,187.44,187.78,33598.0,182.9208,182.9306,182.541,182.8721,33598.0
2023-05-01 15:00:00,187.84,188.0,187.5,187.89,89573.0,182.9306,183.0864,182.5995,182.9793,89573.0
2023-05-01 15:30:00,187.93,188.41,187.68,187.71,223078.0,183.0182,183.4857,182.7747,182.804,223078.0
2023-05-02 09:30:00,187.42,189.09,186.43,188.9,97831.0,182.5215,184.1479,181.5574,183.9629,97831.0
2023-05-02 10:00:00,189.03,189.06,186.6,187.28,104582.0,184.0895,184.1187,181.723,182.3852,104582.0
2023-05-02 10:30:00,187.21,187.21,185.98,186.21,69618.0,182.317,182.317,181.1192,181.3432,69618.0
2023-05-02 11:00:00,186.29,186.93,185.98,186.74,83719.0,181.4211,182.0443,181.1192,181.8593,83719.0
2023-05-02 11:30:00,186.72,187.37,186.34,187.27,69140.0,181.8398,182.4728,181.4698,182.3755,69140.0
2023-05-02 12:00:00,187.32,188.07,187.14,187.74,88046.0,182.4242,183.1546,182.2489,182.8332,88046.0
2023-05-02 12:30:00,187.75,188.6,187.34,188.37,60627.0,182.8429,183.6707,182.4436,183.4467,60627.0
2023-05-02 13:00:00,188.33,188.62,187.91,188.44,47978.0,183.4078,183.6902,182.9987,183.5149,47978.0
2023-05-02 13:30:00,188.47,189.21,188.24,188.67,48800.0,183.5441,184.2648,183.3201,183.7389,48800.0
2023-05-02 14:00:00,188.64,188.68,188.08,188.47,61866.0,183.7097,183.7486,183.1643,183.5441,61866.0
2023-05-02 14:30:00,188.49,189.18,188.29,189.05,55598.0,183.5636,184.2355,183.3688,184.1089,55598.0
2023-05-02 15:00:00,189.05,189.2,188.55,188.75,113502.0,184.1089,184.255,183.622,183.8168,113502.0
2023-05-02 15:30:00,188.81,189.01,187.91,188.65,260143.0,183.8752,184.07,182.9987,183.7194,260143.0
2023-05-03 09:30:00,187.05,189.58,182.5,186.8,206080.0,182.1612,184.6251,177.7301,181.9177,206080.0
2023-05-03 10:00:00,186.85,186.95,182.32,182.84,162860.0,181.9664,182.0638,177.5548,178.0612,162860.0
2023-05-03 10:30:00,182.73,183.32,180.92,181.56,106554.0,177.9541,178.5287,176.1914,176.8147,106554.0
2023-05-03 11:00:00,181.56,181.75,178.73,179.62,151646.0,176.8147,176.9997,174.0587,174.9254,151646.0
2023-05-03 11:30:00,179.65,180.04,178.37,179.64,122099.0,174.9546,175.3344,173.7081,174.9449,122099.0
2023-05-03 12:00:00,179.59,180.13,178.91,180.04,72317.0,174.8962,175.4221,174.234,175.3344,72317.0
2023-05-03 12:30:00,180.03,180.26,179.64,180.18,51033.0,175.3247,175.5487,174.9449,175.4708,51033.0
2023-05-03 13:00:00,180.18,180.36,178.33,179.4,119040.0,175.4708,175.6461,173.6691,174.7112,119040.0
2023-05-03 13:30:00,179.31,179.7,179.03,179.58,41021.0,174.6235,175.0033,174.3508,174.8865,41021.0
2023-05-03 14:00:00,179.45,180.08,178.75,179.31,77864.0,174.7598,175.3734,174.0781,174.6235,77864.0
2023-05-03 14:30:00,179.31,180.44,178.44,180.34,86800.0,174.6235,175.724,173.7762,175.6266,86800.0
2023-05-03 15:00:00,180.34,180.57,177.1,177.15,459148.0,175.6266,175.8506,172.4713,172.52,459148.0
2023-05-03 15:30:00,177.1,179.38,176.83,177.79,635808.0,172.4713,174.6917,172.2083,173.1432,635808.0
2023-05-04 09:30:00,177.17,179.49,175.32,178.75,138644.0,172.5394,174.7988,170.7378,174.0781,138644.0
2023-05-04 10:00:00,178.66,179.69,178.36,178.78,93641.0,173.9905,174.9936,173.6983,174.1074,93641.0
2023-05-04 10:30:00,178.8,180.26,178.68,179.0,68941.0,174.1268,175.5487,174.01,174.3216,68941.0
2023-05-04 11:00:00,178.86,180.11,178.12,179.65,61628.0,174.1853,175.4026,173.4646,174.9546,61628.0
2023-05-04 11:30:00,179.68,179.75,178.24,178.28,61762.0,174.9838,175.052,173.5815,173.6204,61762.0
2023-05-04 12:00:00,178.27,179.04,177.27,178.48,50543.0,173.6107,174.3606,172.6368,173.8152,50543.0
2023-05-04 12:30:00,178.62,179.31,178.26,178.93,48444.0,173.9515,174.6235,173.601,174.2534,48444.0
2023-05-04 13:00:00,178.97,179.62,178.77,179.3,29460.0,174.2924,174.9254,174.0976,174.6138,29460.0
2023-05-04 13:30:00,179.23,179.32,177.76,177.92,58578.0,174.5456,174.6332,173.114,173.2698,58578.0
2023-05-04 14:00:00,177.96,178.07,176.6,176.61,34862.0,173.3088,173.4159,171.9843,171.9941,34862.0
2023-05-04 14:30:00,176.57,176.6,175.88,176.51,43370.0,171.9551,171.9843,171.2832,171.8967,43370.0
2023-05-04 15:00:00,176.53,177.37,175.74,176.25,65047.0,171.9162,172.7342,171.1468,171.6435,65047.0
2023-05-04 15:30:00,176.23,176.47,175.52,175.94,234285.0,171.624,171.8577,170.9326,171.3416,234285.0
2023-05-05 09:30:00,177.23,178.7,176.47,176.47,93109.0,172.5979,174.0295,171.8577,171.8577,93109.0
2023-05-05 10:00:00,176.36,176.9,175.49,176.5,71734.0,171.7506,172.2765,170.9033,171.8869,71734.0
2023-05-05 10:30:00,176.6,177.07,176.08,176.12,92044.0,171.9843,172.4421,171.4779,171.5169,92044.0
2023-05-05 11:00:00,176.12,176.92,175.77,176.81,74295.0,171.5169,172.296,171.176,172.1888,74295.0
2023-05-05 11:30:00,176.81,176.83,175.48,176.1,72890.0,172.1888,172.2083,170.8936,171.4974,72890.0
2023-05-05 12:00:00,176.13,176.59,175.88,175.94,43501.0,171.5266,171.9746,171.2832,171.3416,43501.0
2023-05-05 12:30:00,175.98,176.55,175.93,176.35,29615.0,171.3805,171.9356,171.3318,171.7409,29615.0
2023-05-05 13:00:00,176.41,176.85,176.29,176.8,21976.0,171.7993,172.2278,171.6824,172.1791,21976.0
2023-05-05 13:30:00,176.74,176.83,176.33,176.64,53599.0,172.1207,172.2083,171.7214,172.0233,53599.0
2023-05-05 14:00:00,176.64,177.47,176.56,177.45,52259.0,172.0233,172.8316,171.9454,172.8121,52259.0
2023-05-05 14:30:00,177.43,177.83,177.28,177.57,41078.0,172.7926,173.1822,172.6466,172.929,41078.0
2023-05-05 15:00:00,177.59,177.73,176.88,177.18,77156.0,172.9485,173.0848,172.257,172.5492,77156.0
2023-05-05 15:30:00,177.16,177.26,176.16,176.83,262971.0,172.5297,172.6271,171.5558,172.2083,262971.0
2023-05-08 09:30:00,177.22,177.8,174.28,174.69,164606.0,172.5881,173.153,169.725,170.1243,164606.0
2023-05-08 10:00:00,174.77,175.43,174.46,174.68,89123.0,170.2022,170.8449,169.9003,170.1145,89123.0
2023-05-08 10:30:00,174.8,175.19,174.4,174.54,59611.0,170.2314,170.6112,169.8418,169.9782,59611.0
2023-05-08 11:00:00,174.58,175.0,174.08,174.08,47726.0,170.0171,170.4262,169.5302,169.5302,47726.0
2023-05-08 11:30:00,174.09,174.57,173.79,174.43,65083.0,169.5399,170.0074,169.2478,169.8711,65083.0
2023-05-08 12:00:00,174.43,174.51,173.39,173.86,58840.0,169.8711,169.949,168.8582,169.3159,58840.0
2023-05-08 12:30:00,173.86,174.61,173.86,174.52,44090.0,169.3159,170.0463,169.3159,169.9587,44090.0
2023-05-08 13:00:00,174.52,174.95,174.35,174.82,54945.0,169.9587,170.3775,169.7931,170.2509,54945.0
2023-05-08 13:30:00,174.78,175.21,174.75,175.06,59272.0,170.2119,170.6307,170.1827,170.4846,59272.0
2023-05-08 14:00:00,175.06,176.04,174.64,176.04,44331.0,170.4846,171.439,170.0756,171.439,44331.0
2023-05-08 14:30:00,176.07,176.54,176.06,176.35,35306.0,171.4682,171.9259,171.4584,171.7409,35306.0
2023-05-08 15:00:00,176.38,176.45,176.06,176.14,43491.0,171.7701,171.8383,171.4584,171.5364,43491.0
2023-05-08 15:30:00,176.1,176.78,176.1,176.76,187477.0,171.4974,172.1596,171.4974,172.1402,187477.0
2023-05-09 09:30:00,176.32,177.49,175.91,177.24,143573.0,171.7117,172.8511,171.3124,172.6076,143573.0
2023-05-09 10:00:00,177.33,177.47,176.17,176.92,71224.0,172.6953,172.8316,171.5656,172.296,71224.0
2023-05-09 10:30:00,176.97,177.0,175.86,176.86,91615.0,172.3447,172.3739,171.2637,172.2375,91615.0
2023-05-09 11:00:00,176.84,177.75,176.81,177.62,34063.0,172.2181,173.1043,172.1888,172.9777,34063.0
2023-05-09 11:30:00,177.62,178.29,177.42,177.62,35819.0,172.9777,173.6302,172.7829,172.9777,35819.0
2023-05-09 12:00:00,177.61,177.61,176.55,176.74,30707.0,172.9679,172.9679,171.9356,172.1207,30707.0
2023-05-09 12:30:00,176.74,177.08,176.58,177.08,18895.0,172.1207,172.4518,171.9649,172.4518,18895.0
2023-05-09 13:00:00,177.07,177.48,176.95,177.28,20708.0,172.4421,172.8413,172.3252,172.6466,20708.0
2023-05-09 13:30:00,177.28,178.18,177.28,178.18,22814.0,172.6466,173.523,172.6466,173.523,22814.0
2023-05-09 14:00:00,178.17,178.25,177.65,177.7,29383.0,173.5133,173.5912,173.0069,173.0556,29383.0
2023-05-09 14:30:00,177.75,177.85,177.37,177.49,26955.0,173.1043,173.2017,172.7342,172.8511,26955.0
2023-05-09 15:00:00,177.52,178.19,177.45,178.12,38248.0,172.8803,173.5328,172.8121,173.4646,38248.0
2023-05-09 15:30:00,178.12,178.12,177.61,177.85,150037.0,173.4646,173.4646,172.9679,173.2017,150037.0
2023-05-10 09:30:00,179.48,179.48,177.54,178.66,58576.0,174.7891,174.7891,172.8998,173.9905,58576.0
2023-05-10 10:00:00,178.8,180.25,178.39,178.82,70642.0,174.1268,175.5389,173.7276,174.1463,70642.0
2023-05-10 10:30:00,178.95,178.99,177.77,178.28,37454.0,174.2729,174.3119,173.1238,173.6204,37454.0
2023-05-10 11:00:00,178.35,178.97,178.27,178.65,18450.0,173.6886,174.2924,173.6107,173.9808,18450.0
2023-05-10 11:30:00,178.66,178.74,177.38,177.57,15864.0,173.9905,174.0684,172.7439,172.929,15864.0
2023-05-10 12:00:00,177.57,177.63,177.04,177.35,13278.0,172.929,172.9874,172.4128,172.7147,13278.0
2023-05-10 12:30:00,177.42,177.44,176.92,177.24,14572.0,172.7829,172.8024,172.296,172.6076,14572.0
2023-05-10 13:00:00,177.24,177.32,176.02,176.25,15125.0,172.6076,172.6855,171.4195,171.6435,15125.0
2023-05-10 13:30:00,176.19,176.84,176.13,176.83,10477.0,171.5851,172.2181,171.5266,172.2083,10477.0
2023-05-10 14:00:00,176.85,177.14,176.69,176.86,15295.0,172.2278,172.5102,172.072,172.2375,15295.0
2023-05-10 14:30:00,176.99,177.84,176.96,177.63,15652.0,172.3641,173.1919,172.3349,172.9874,15652.0
2023-05-10 15:00:00,177.51,178.44,177.4,178.06,44518.0,172.8706,173.7762,172.7634,173.4062,44518.0
2023-05-10 15:30:00,178.05,178.85,177.93,178.67,91107.0,173.3964,174.1755,173.2796,174.0002,91107.0
2023-05-11 09:30:00,177.68,178.34,176.62,176.8,31789.0,173.0361,173.6789,172.0038,172.1791,31789.0
2023-05-11 10:00:00,176.79,177.02,176.0,176.56,49414.0,172.1694,172.3934,171.4,171.9454,49414.0
2023-05-11 10:30:00,176.56,176.79,176.06,176.4,32776.0,171.9454,172.1694,171.4584,171.7896,32776.0
2023-05-11 11:00:00,176.4,176.67,176.08,176.56,28944.0,171.7896,172.0525,171.4779,171.9454,28944.0
2023-05-11 11:30:00,176.56,177.29,176.56,177.09,17763.0,171.9454,172.6563,171.9454,172.4615,17763.0
2023-05-11 12:00:00,177.12,177.6,176.85,177.42,16355.0,172.4907,172.9582,172.2278,172.7829,16355.0
2023-05-11 12:30:00,177.42,177.86,177.08,177.09,37629.0,172.7829,173.2114,172.4518,172.4615,37629.0
2023-05-11 13:00:00,177.13,177.15,176.21,176.32,26394.0,172.5005,172.52,171.6045,171.7117,26394.0
2023-05-11 13:30:00,176.27,176.56,175.67,176.24,21539.0,171.663,171.9454,171.0786,171.6337,21539.0
2023-05-11 14:00:00,176.25,176.25,175.75,176.11,25877.0,171.6435,171.6435,171.1566,171.5071,25877.0
2023-05-11 14:30:00,176.08,176.65,176.02,176.45,31758.0,171.4779,172.033,171.4195,171.8383,31758.0
2023-05-11 15:00:00,176.49,176.7,176.33,176.39,34630.0,171.8772,172.0817,171.7214,171.7798,34630.0
2023-05-11 15:30:00,176.35,176.97,176.07,176.83,161299.0,171.7409,172.3447,171.4682,172.2083,161299.0
2023-05-12 09:30:00,177.55,179.3,177.55,178.62,40546.0,172.9095,174.6138,172.9095,173.9515,40546.0
2023-05-12 10:00:00,178.5,179.46,178.41,178.61,57456.0,173.8347,174.7696,173.747,173.9418,57456.0
2023-05-12 10:30:00,178.5,178.5,176.78,177.21,28145.0,173.8347,173.8347,172.1596,172.5784,28145.0
2023-05-12 11:00:00,177.28,177.36,176.46,176.61,27288.0,172.6466,172.7245,171.848,171.9941,27288.0
2023-05-12 11:30:00,176.54,177.0,176.34,176.94,19947.0,171.9259,172.3739,171.7311,172.3154,19947.0
2023-05-12 12:00:00,176.96,177.0,175.76,176.31,16982.0,172.3349,172.3739,171.1663,171.7019,16982.0
2023-05-12 12:30:00,176.25,176.34,175.46,175.55,20363.0,171.6435,171.7311,170.8741,170.9618,20363.0
2023-05-12 13:00:00,175.52,175.88,175.28,175.78,30853.0,170.9326,171.2832,170.6988,171.1858,30853.0
2023-05-12 13:30:00,175.7,175.88,175.16,175.4,25703.0,171.1079,171.2832,170.582,170.8157,25703.0
2023-05-12 14:00:00,175.42,175.77,174.96,175.56,40268.0,170.8352,171.176,170.3872,170.9715,40268.0
2023-05-12 14:30:00,175.52,175.92,175.45,175.89,20838.0,170.9326,171.3221,170.8644,171.2929,20838.0
2023-05-12 15:00:00,175.9,176.67,175.7,176.59,25216.0,171.3026,172.0525,171.1079,171.9746,25216.0
2023-05-12 15:30:00,176.78,177.83,176.64,177.74,118461.0,172.1596,173.1822,172.0233,173.0945,118461.0
2023-05-15 09:30:00,176.83,177.26,175.88,177.23,37699.0,172.2083,172.6271,171.2832,172.5979,37699.0
2023-05-15 10:00:00,177.39,177.83,177.1,177.81,40064.0,172.7537,173.1822,172.4713,173.1627,40064.0
2023-05-15 10:30:00,177.77,178.42,177.77,177.96,23952.0,173.1238,173.7568,173.1238,173.3088,23952.0
2023-05-15 11:00:00,177.96,178.03,177.46,177.79,22222.0,173.3088,173.377,172.8219,173.1432,22222.0
2023-05-15 11:30:00,177.83,178.04,177.64,177.82,29905.0,173.1822,173.3867,172.9972,173.1725,29905.0
2023-05-15 12:00:00,177.78,177.96,177.36,177.96,21863.0,173.1335,173.3088,172.7245,173.3088,21863.0
2023-05-15 12:30:00,177.94,178.53,177.82,178.53,18476.0,173.2893,173.8639,173.1725,173.8639,18476.0
2023-05-15 13:00:00,178.51,178.7,178.33,178.46,18282.0,173.8444,174.0295,173.6691,173.7957,18282.0
2023-05-15 13:30:00,178.43,178.59,177.74,177.92,13618.0,173.7665,173.9223,173.0945,173.2698,13618.0
2023-05-15 14:00:00,177.93,178.16,177.66,177.68,28651.0,173.2796,173.5036,173.0166,173.0361,28651.0
2023-05-15 14:30:00,177.67,177.82,177.36,177.72,35579.0,173.0264,173.1725,172.7245,173.0751,35579.0
2023-05-15 15:00:00,177.74,178.17,177.74,178.05,40532.0,173.0945,173.5133,173.0945,173.3964,40532.0
2023-05-15 15:30:00,178.05,178.6,178.03,178.18,156438.0,173.3964,173.9321,173.377,173.523,156438.0
2023-05-16 09:30:00,177.09,177.22,176.0,176.18,45979.0,172.4615,172.5881,171.4,171.5753,45979.0
2023-05-16 10:00:00,176.18,176.25,174.11,174.4,86901.0,171.5753,171.6435,169.5594,169.8418,86901.0
2023-05-16 10:30:00,174.35,174.51,173.27,173.35,75674.0,169.7931,169.949,168.7414,168.8193,75674.0
2023-05-16 11:00:00,173.42,173.75,173.27,173.62,39907.0,168.8874,169.2088,168.7414,169.0822,39907.0
2023-05-16 11:30:00,173.73,174.01,173.32,173.92,21274.0,169.1893,169.462,168.7901,169.3744,21274.0
2023-05-16 12:00:00,173.96,174.11,173.67,173.96,28947.0,169.4133,169.5594,169.1309,169.4133,28947.0
2023-05-16 12:30:00,174.0,174.2,173.69,173.94,46794.0,169.4523,169.6471,169.1504,169.3939,46794.0
2023-05-16 13:00:00,174.0,174.09,173.8,173.81,16695.0,169.4523,169.5399,169.2575,169.2673,16695.0
2023-05-16 13:30:00,173.83,174.04,173.65,173.95,17865.0,169.2867,169.4912,169.1114,169.4036,17865.0
2023-05-16 14:00:00,174.01,174.01,173.48,173.58,29364.0,169.462,169.462,168.9459,169.0433,29364.0
2023-05-16 14:30:00,173.55,173.78,173.23,173.37,38650.0,169.0141,169.238,168.7024,168.8388,38650.0
2023-05-16 15:00:00,173.42,173.83,173.1,173.8,36069.0,168.8874,169.2867,168.5758,169.2575,36069.0
2023-05-16 15:30:00,173.8,174.01,172.74,172.79,153759.0,169.2575,169.462,168.2252,168.2739,153759.0
2023-05-17 09:30:00,173.64,173.84,172.58,173.06,59937.0,169.1017,169.2965,168.0694,168.5369,59937.0
2023-05-17 10:00:00,173.08,173.82,172.89,173.68,49144.0,168.5563,169.277,168.3713,169.1407,49144.0
2023-05-17 10:30:00,173.74,175.24,173.61,174.83,66744.0,169.1991,170.6599,169.0725,170.2606,66744.0
2023-05-17 11:00:00,174.86,175.15,174.36,174.99,42198.0,170.2898,170.5722,169.8029,170.4164,42198.0
2023-05-17 11:30:00,175.08,175.27,174.3,174.74,61502.0,170.5041,170.6891,169.7444,170.1729,61502.0
2023-05-17 12:00:00,174.74,175.11,174.61,174.68,28711.0,170.1729,170.5333,170.0463,170.1145,28711.0
2023-05-17 12:30:00,174.68,175.2,174.58,175.06,31491.0,170.1145,170.6209,170.0171,170.4846,31491.0
2023-05-17 13:00:00,175.12,175.95,175.05,175.65,45203.0,170.543,171.3513,170.4748,171.0592,45203.0
2023-05-17 13:30:00,175.7,176.31,175.45,176.21,46114.0,171.1079,171.7019,170.8644,171.6045,46114.0
2023-05-17 14:00:00,176.28,176.29,175.13,175.2,29336.0,171.6727,171.6824,170.5528,170.6209,29336.0
2023-05-17 14:30:00,175.29,175.53,174.66,174.75,71230.0,170.7086,170.9423,170.095,170.1827,71230.0
2023-05-17 15:00:00,174.8,175.46,174.75,174.94,77357.0,170.2314,170.8741,170.1827,170.3677,77357.0
2023-05-17 15:30:00,174.96,175.29,174.8,175.01,146405.0,170.3872,170.7086,170.2314,170.4359,146405.0
2023-05-18 09:30:00,174.0,174.0,172.41,173.49,89570.0,169.4523,169.4523,167.9038,168.9556,89570.0
2023-05-18 10:00:00,173.61,174.31,173.44,174.19,60259.0,169.0725,169.7542,168.9069,169.6373,60259.0
2023-05-18 10:30:00,174.21,174.97,174.16,174.97,104603.0,169.6568,170.3969,169.6081,170.3969,104603.0
2023-05-18 11:00:00,175.03,175.25,174.4,174.47,51218.0,170.4554,170.6696,169.8418,169.91,51218.0
2023-05-18 11:30:00,174.5,174.86,173.92,174.25,55499.0,169.9392,170.2898,169.3744,169.6958,55499.0
2023-05-18 12:00:00,174.27,174.31,173.52,173.98,44622.0,169.7152,169.7542,168.9848,169.4328,44622.0
2023-05-18 12:30:00,174.13,174.32,173.79,173.93,18361.0,169.5789,169.7639,169.2478,169.3841,18361.0
2023-05-18 13:00:00,174.0,174.13,173.41,173.41,20926.0,169.4523,169.5789,168.8777,168.8777,20926.0
2023-05-18 13:30:00,173.72,173.79,172.74,172.99,22689.0,169.1796,169.2478,168.2252,168.4687,22689.0
2023-05-18 14:00:00,173.02,173.7,172.75,173.59,59676.0,168.4979,169.1601,168.235,169.053,59676.0
2023-05-18 14:30:00,173.79,174.34,173.73,173.88,33337.0,169.2478,169.7834,169.1893,169.3354,33337.0
2023-05-18 15:00:00,173.9,174.73,173.79,174.61,33028.0,169.3549,170.1632,169.2478,170.0463,33028.0
2023-05-18 15:30:00,174.6,175.53,174.52,175.18,209690.0,170.0366,170.9423,169.9587,170.6014,209690.0
2023-05-19 09:30:00,176.66,177.19,175.29,176.35,86648.0,172.0428,172.5589,170.7086,171.7409,86648.0
2023-05-19 10:00:00,176.4,176.7,175.79,175.93,72978.0,171.7896,172.0817,171.1955,171.3318,72978.0
2023-05-19 10:30:00,176.02,176.02,174.75,174.9,43360.0,171.4195,171.4195,170.1827,170.3288,43360.0
2023-05-19 11:00:00,174.9,175.17,173.29,173.29,27705.0,170.3288,170.5917,168.7608,168.7608,27705.0
2023-05-19 11:30:00,173.21,173.62,172.52,173.22,71514.0,168.6829,169.0822,168.011,168.6927,71514.0
2023-05-19 12:00:00,173.22,173.35,172.53,172.88,24851.0,168.6927,168.8193,168.0207,168.3616,24851.0
2023-05-19 12:30:00,172.86,172.86,172.36,172.63,33584.0,168.3421,168.3421,167.8552,168.1181,33584.0
2023-05-19 13:00:00,172.58,172.92,172.44,172.59,21820.0,168.0694,168.4005,167.9331,168.0791,21820.0
2023-05-19 13:30:00,172.56,173.34,172.56,172.97,39518.0,168.0499,168.8095,168.0499,168.4492,39518.0
2023-05-19 14:00:00,173.03,173.1,172.17,172.82,222091.0,168.5076,168.5758,167.6701,168.3031,222091.0
2023-05-19 14:30:00,172.81,173.83,172.71,173.83,130814.0,168.2934,169.2867,168.196,169.2867,130814.0
2023-05-19 15:00:00,173.83,173.98,173.34,173.34,65876.0,169.2867,169.4328,168.8095,168.8095,65876.0
2023-05-19 15:30:00,173.38,173.63,173.12,173.28,142756.0,168.8485,169.092,168.5953,168.7511,142756.0
2023-05-22 09:30:00,173.6,174.06,171.22,171.24,148174.0,169.0627,169.5107,166.7449,166.7644,148174.0
2023-05-22 10:00:00,171.3,171.49,170.33,171.42,41645.0,166.8229,167.0079,165.8782,166.9397,41645.0
2023-05-22 10:30:00,171.34,171.4,170.51,170.77,71244.0,166.8618,166.9202,166.0535,166.3067,71244.0
2023-05-22 11:00:00,170.8,172.58,170.8,172.06,52206.0,166.3359,168.0694,166.3359,167.563,52206.0
2023-05-22 11:30:00,172.15,172.15,171.55,171.9,107336.0,167.6506,167.6506,167.0663,167.4072,107336.0
2023-05-22 12:00:00,171.81,172.1,171.51,171.51,22004.0,167.3195,167.6019,167.0274,167.0274,22004.0
2023-05-22 12:30:00,171.51,171.82,171.33,171.66,15115.0,167.0274,167.3293,166.8521,167.1734,15115.0
2023-05-22 13:00:00,171.74,172.04,171.37,171.6,25551.0,167.2514,167.5435,166.891,167.115,25551.0
2023-05-22 13:30:00,171.56,171.62,171.27,171.33,28526.0,167.0761,167.1345,166.7936,166.8521,28526.0
2023-05-22 14:00:00,171.31,171.82,171.24,171.81,21862.0,166.8326,167.3293,166.7644,167.3195,21862.0
2023-05-22 14:30:00,171.77,171.8,171.06,171.26,28013.0,167.2806,167.3098,166.5891,166.7839,28013.0
2023-05-22 15:00:00,171.24,171.35,170.5,170.72,34797.0,166.7644,166.8716,166.0438,166.258,34797.0
2023-05-22 15:30:00,170.72,171.26,170.55,171.24,283902.0,166.258,166.7839,166.0925,166.7644,283902.0
2023-05-23 09:30:00,170.16,170.16,167.84,169.48,51456.0,165.7127,165.7127,163.4533,165.0504,51456.0
2023-05-23 10:00:00,169.68,170.07,169.08,169.71,69786.0,165.2452,165.625,164.6609,165.2744,69786.0
2023-05-23 10:30:00,169.67,169.88,168.33,168.63,96177.0,165.2355,165.44,163.9305,164.2226,96177.0
2023-05-23 11:00:00,168.55,169.57,168.52,169.44,32491.0,164.1447,165.1381,164.1155,165.0115,32491.0
2023-05-23 11:30:00,169.52,170.05,169.38,169.75,25637.0,165.0894,165.6055,164.953,165.3134,25637.0
2023-05-23 12:00:00,169.83,170.05,169.44,169.45,32220.0,165.3913,165.6055,165.0115,165.0212,32220.0
2023-05-23 12:30:00,169.47,169.74,168.65,168.82,187044.0,165.0407,165.3036,164.2421,164.4077,187044.0
2023-05-23 13:00:00,168.86,168.93,168.22,168.22,30570.0,164.4466,164.5148,163.8234,163.8234,30570.0
2023-05-23 13:30:00,168.11,168.81,168.02,168.32,68389.0,163.7162,164.3979,163.6286,163.9207,68389.0
2023-05-23 14:00:00,168.29,168.76,167.32,167.73,29876.0,163.8915,164.3492,162.9469,163.3462,29876.0
2023-05-23 14:30:00,167.72,168.02,167.44,167.81,38522.0,163.3364,163.6286,163.0637,163.4241,38522.0
2023-05-23 15:00:00,167.87,168.37,167.68,168.09,42927.0,163.4825,163.9694,163.2975,163.6968,42927.0
2023-05-23 15:30:00,168.06,168.68,167.96,168.02,262613.0,163.6675,164.2713,163.5702,163.6286,262613.0
2023-05-24 09:30:00,167.66,168.0,166.23,166.41,49549.0,163.278,163.6091,161.8854,162.0607,49549.0
2023-05-24 10:00:00,166.57,166.81,165.87,166.81,30369.0,162.2165,162.4502,161.5348,162.4502,30369.0
2023-05-24 10:30:00,166.8,167.46,166.74,166.74,28466.0,162.4405,163.0832,162.382,162.382,28466.0
2023-05-24 11:00:00,166.77,166.98,166.34,166.53,30491.0,162.4113,162.6158,161.9925,162.1775,30491.0
2023-05-24 11:30:00,166.65,166.65,166.06,166.16,19712.0,162.2944,162.2944,161.7198,161.8172,19712.0
2023-05-24 12:00:00,166.16,166.3,165.33,165.99,36386.0,161.8172,161.9535,161.0089,161.6516,36386.0
2023-05-24 12:30:00,165.92,166.23,165.81,165.92,21732.0,161.5835,161.8854,161.4763,161.5835,21732.0
2023-05-24 13:00:00,165.9,165.92,165.38,165.6,50028.0,161.564,161.5835,161.0576,161.2718,50028.0
2023-05-24 13:30:00,165.66,166.29,165.63,166.29,20430.0,161.3303,161.9438,161.3011,161.9438,20430.0
2023-05-24 14:00:00,166.41,166.41,165.83,165.98,36580.0,162.0607,162.0607,161.4958,161.6419,36580.0
2023-05-24 14:30:00,165.95,166.3,165.87,165.96,26674.0,161.6127,161.9535,161.5348,161.6224,26674.0
2023-05-24 15:00:00,165.96,166.75,165.85,166.4,35851.0,161.6224,162.3918,161.5153,162.0509,35851.0
2023-05-24 15:30:00,166.35,166.74,165.99,166.24,182519.0,162.0022,162.382,161.6516,161.8951,182519.0
2023-05-25 09:30:00,167.18,168.33,166.31,168.03,51508.0,162.8105,163.9305,161.9633,163.6383,51508.0
2023-05-25 10:00:00,168.18,168.36,167.16,167.8,48671.0,163.7844,163.9597,162.7911,163.4143,48671.0
2023-05-25 10:30:00,167.72,167.91,166.63,166.9,13017.0,163.3364,163.5215,162.2749,162.5379,13017.0
2023-05-25 11:00:00,167.15,167.21,165.97,166.06,21994.0,162.7813,162.8398,161.6322,161.7198,21994.0
2023-05-25 11:30:00,165.96,166.3,165.59,166.16,22180.0,161.6224,161.9535,161.2621,161.8172,22180.0
2023-05-25 12:00:00,166.21,166.9,166.06,166.62,12061.0,161.8659,162.5379,161.7198,162.2652,12061.0
2023-05-25 12:30:00,166.64,166.94,166.19,166.69,51431.0,162.2847,162.5768,161.8464,162.3333,51431.0
2023-05-25 13:00:00,166.76,167.19,166.28,166.92,33308.0,162.4015,162.8203,161.9341,162.5573,33308.0
2023-05-25 13:30:00,166.88,167.01,166.71,167.0,16531.0,162.5184,162.645,162.3528,162.6352,16531.0
2023-05-25 14:00:00,167.0,167.79,166.95,167.65,42674.0,162.6352,163.4046,162.5866,163.2683,42674.0
2023-05-25 14:30:00,167.73,167.74,166.74,166.93,37668.0,163.3462,163.3559,162.382,162.5671,37668.0
2023-05-25 15:00:00,167.0,167.16,166.66,166.9,37914.0,162.6352,162.7911,162.3041,162.5379,37914.0
2023-05-25 15:30:00,166.84,167.81,166.84,167.51,212283.0,162.4794,163.4241,162.4794,163.1319,212283.0
2023-05-26 09:30:00,167.62,168.63,167.08,168.06,158376.0,163.239,164.2226,162.7132,163.6675,158376.0
2023-05-26 10:00:00,168.0,168.73,167.34,168.69,111626.0,163.6091,164.32,162.9664,164.2811,111626.0
2023-05-26 10:30:00,168.65,168.85,168.21,168.21,149617.0,164.2421,164.4369,163.8136,163.8136,149617.0
2023-05-26 11:00:00,168.18,168.4,166.75,166.76,95338.0,163.7844,163.9987,162.3918,162.4015,95338.0
2023-05-26 11:30:00,166.74,167.17,166.5,166.75,52189.0,162.382,162.8008,162.1483,162.3918,52189.0
2023-05-26 12:00:00,166.76,167.4,166.76,167.29,111372.0,162.4015,163.0248,162.4015,162.9177,111372.0
2023-05-26 12:30:00,167.28,167.7,166.98,167.24,83467.0,162.9079,163.3169,162.6158,162.869,83467.0
2023-05-26 13:00:00,167.27,167.93,167.13,167.25,43176.0,162.8982,163.5409,162.7618,162.8787,43176.0
2023-05-26 13:30:00,167.25,167.39,166.62,167.04,39000.0,162.8787,163.0151,162.2652,162.6742,39000.0
2023-05-26 14:00:00,167.04,167.27,166.88,167.15,36784.0,162.6742,162.8982,162.5184,162.7813,36784.0
2023-05-26 14:30:00,167.22,167.46,166.84,166.93,63842.0,162.8495,163.0832,162.4794,162.5671,63842.0
2023-05-26 15:00:00,167.03,167.4,166.97,167.01,89677.0,162.6645,163.0248,162.606,162.645,89677.0
2023-05-26 15:30:00,166.98,167.49,166.66,166.86,278451.0,162.6158,163.1124,162.3041,162.4989,278451.0
2023-05-30 09:30:00,167.49,167.86,166.05,167.35,92908.0,163.1124,163.4728,161.7101,162.9761,92908.0
2023-05-30 10:00:00,167.29,167.59,166.31,166.87,66236.0,162.9177,163.2098,161.9633,162.5086,66236.0
2023-05-30 10:30:00,167.02,167.12,166.39,166.39,64784.0,162.6547,162.7521,162.0412,162.0412,64784.0
2023-05-30 11:00:00,166.43,166.78,165.88,166.34,56131.0,162.0801,162.421,161.5445,161.9925,56131.0
2023-05-30 11:30:00,166.34,166.67,166.27,166.41,51322.0,161.9925,162.3139,161.9243,162.0607,51322.0
2023-05-30 12:00:00,166.38,166.44,166.08,166.19,35675.0,162.0314,162.0899,161.7393,161.8464,35675.0
2023-05-30 12:30:00,166.09,166.54,165.86,166.54,50849.0,161.749,162.1873,161.525,162.1873,50849.0
2023-05-30 13:00:00,166.53,166.56,165.57,165.72,32008.0,162.1775,162.2067,161.2426,161.3887,32008.0
2023-05-30 13:30:00,165.68,165.93,165.56,165.74,25158.0,161.3497,161.5932,161.2329,161.4082,25158.0
2023-05-30 14:00:00,165.83,166.34,165.82,166.23,20485.0,161.4958,161.9925,161.4861,161.8854,20485.0
2023-05-30 14:30:00,166.23,166.94,166.23,166.37,30579.0,161.8854,162.5768,161.8854,162.0217,30579.0
2023-05-30 15:00:00,166.39,166.66,166.1,166.64,43977.0,162.0412,162.3041,161.7588,162.2847,43977.0
2023-05-30 15:30:00,166.68,166.94,166.36,166.64,356405.0,162.3236,162.5768,162.012,162.2847,356405.0
2023-05-31 09:30:00,166.09,166.4,164.07,164.3,123495.0,161.749,162.0509,159.7818,160.0058,123495.0
2023-05-31 10:00:00,164.16,165.64,164.04,165.28,278371.0,159.8695,161.3108,159.7526,160.9602,278371.0
2023-05-31 10:30:00,165.27,165.4,164.76,164.81,142683.0,160.9505,161.0771,160.4538,160.5025,142683.0
2023-05-31 11:00:00,164.78,164.79,163.47,163.47,95490.0,160.4733,160.483,159.1975,159.1975,95490.0
2023-05-31 11:30:00,163.56,163.9,163.21,163.46,67397.0,159.2852,159.6163,158.9443,159.1878,67397.0
2023-05-31 12:00:00,163.48,164.24,163.43,164.11,59185.0,159.2072,159.9474,159.1586,159.8208,59185.0
2023-05-31 12:30:00,164.11,164.67,163.89,164.38,82730.0,159.8208,160.3661,159.6065,160.0837,82730.0
2023-05-31 13:00:00,164.34,164.38,164.03,164.12,28154.0,160.0448,160.0837,159.7429,159.8305,28154.0
2023-05-31 13:30:00,164.23,164.62,164.14,164.53,30732.0,159.9376,160.3174,159.85,160.2298,30732.0
2023-05-31 14:00:00,164.5,164.96,164.22,164.85,116162.0,160.2006,160.6486,159.9279,160.5414,116162.0
2023-05-31 14:30:00,164.81,164.81,163.7,163.93,58853.0,160.5025,160.5025,159.4215,159.6455,58853.0
2023-05-31 15:00:00,163.9,164.1,163.71,163.73,121490.0,159.6163,159.811,159.4312,159.4507,121490.0
2023-05-31 15:30:00,163.75,163.84,163.17,163.27,225734.0,159.4702,159.5578,158.9053,159.0027,225734.0
2023-06-01 09:30:00,162.48,163.21,162.04,163.02,58994.0,158.9487,159.6628,158.5182,159.4769,58994.0
2023-06-01 10:00:00,163.17,164.99,163.04,164.38,130681.0,159.6237,161.4041,159.4965,160.8074,130681.0
2023-06-01 10:30:00,164.37,165.58,164.31,165.47,89403.0,160.7976,161.9813,160.7389,161.8737,89403.0
2023-06-01 11:00:00,165.45,165.47,164.22,164.59,52262.0,161.8541,161.8737,160.6509,161.0128,52262.0
2023-06-01 11:30:00,164.59,165.8,164.58,165.51,32979.0,161.0128,162.1965,161.003,161.9128,32979.0
2023-06-01 12:00:00,165.49,165.59,165.19,165.46,20322.0,161.8933,161.9911,161.5998,161.8639,20322.0
2023-06-01 12:30:00,165.53,165.57,164.96,165.03,16948.0,161.9324,161.9715,161.3748,161.4433,16948.0
2023-06-01 13:00:00,165.06,165.45,164.98,165.0,24544.0,161.4726,161.8541,161.3943,161.4139,24544.0
2023-06-01 13:30:00,164.99,165.8,164.91,165.45,61447.0,161.4041,162.1965,161.3259,161.8541,61447.0
2023-06-01 14:00:00,165.46,165.89,165.36,165.73,27757.0,161.8639,162.2846,161.7661,162.128,27757.0
2023-06-01 14:30:00,165.75,166.29,165.0,166.28,221151.0,162.1476,162.6759,161.4139,162.6661,221151.0
2023-06-01 15:00:00,166.33,166.4,165.83,165.88,52937.0,162.715,162.7835,162.2259,162.2748,52937.0
2023-06-01 15:30:00,165.91,166.26,165.59,165.93,243576.0,162.3041,162.6465,161.9911,162.3237,243576.0
2023-06-02 09:30:00,168.92,171.16,168.83,170.09,85115.0,165.2487,167.44,165.1607,166.3933,85115.0
2023-06-02 10:00:00,170.11,171.65,169.95,170.94,62977.0,166.4128,167.9194,166.2563,167.2248,62977.0
2023-06-02 10:30:00,170.91,171.61,170.55,171.22,30983.0,167.1955,167.8802,166.8433,167.4987,30983.0
2023-06-02 11:00:00,171.24,172.22,171.24,172.22,39828.0,167.5183,168.477,167.5183,168.477,39828.0
2023-06-02 11:30:00,172.16,172.16,171.4,172.01,39198.0,168.4183,168.4183,167.6748,168.2716,39198.0
2023-06-02 12:00:00,172.01,172.69,171.79,172.58,24142.0,168.2716,168.9368,168.0563,168.8292,24142.0
2023-06-02 12:30:00,172.64,172.75,172.29,172.5,15680.0,168.8879,168.9955,168.5455,168.7509,15680.0
2023-06-02 13:00:00,172.54,172.79,172.31,172.66,18571.0,168.79,169.0346,168.565,168.9074,18571.0
2023-06-02 13:30:00,172.58,172.63,172.08,172.25,20661.0,168.8292,168.8781,168.34,168.5063,20661.0
2023-06-02 14:00:00,172.18,172.56,171.93,172.3,21147.0,168.4379,168.8096,168.1933,168.5553,21147.0
2023-06-02 14:30:00,172.27,172.7,172.19,172.7,21258.0,168.5259,168.9466,168.4476,168.9466,21258.0
2023-06-02 15:00:00,172.76,173.08,172.67,172.8,30750.0,169.0053,169.3183,168.9172,169.0444,30750.0
2023-06-02 15:30:00,172.8,173.29,172.8,173.01,152576.0,169.0444,169.5237,169.0444,169.2498,152576.0
2023-06-05 09:30:00,173.66,173.76,171.79,171.92,26463.0,169.8857,169.9835,168.0563,168.1835,26463.0
2023-06-05 10:00:00,172.02,173.01,171.63,172.28,16716.0,168.2813,169.2498,167.8998,168.5357,16716.0
2023-06-05 10:30:00,172.17,173.29,172.07,172.49,29434.0,168.4281,169.5237,168.3302,168.7411,29434.0
2023-06-05 11:00:00,172.38,172.7,172.11,172.7,20408.0,168.6335,168.9466,168.3694,168.9466,20408.0
2023-06-05 11:30:00,172.71,173.2,172.57,172.86,20028.0,168.9563,169.4357,168.8194,169.1031,20028.0
2023-06-05 12:00:00,172.82,172.85,172.43,172.68,12441.0,169.0639,169.0933,168.6824,168.927,12441.0
2023-06-05 12:30:00,172.66,172.8,172.52,172.71,11845.0,168.9074,169.0444,168.7705,168.9563,11845.0
2023-06-05 13:00:00,172.8,172.86,172.05,172.27,18266.0,169.0444,169.1031,168.3107,168.5259,18266.0
2023-06-05 13:30:00,172.2,172.52,171.9,172.52,22468.0,168.4574,168.7705,168.1639,168.7705,22468.0
2023-06-05 14:00:00,172.47,172.65,172.22,172.5,33763.0,168.7216,168.8976,168.477,168.7509,33763.0
2023-06-05 14:30:00,172.46,172.47,172.01,172.47,23514.0,168.7118,168.7216,168.2716,168.7216,23514.0
2023-06-05 15:00:00,172.44,172.5,172.09,172.09,16163.0,168.6922,168.7509,168.3498,168.3498,16163.0
2023-06-05 15:30:00,172.12,172.61,172.03,172.41,93878.0,168.3792,168.8585,168.2911,168.6629,93878.0
2023-06-06 09:30:00,171.69,173.33,171.63,173.13,48545.0,167.9585,169.5629,167.8998,169.3672,48545.0
2023-06-06 10:00:00,173.27,174.57,173.2,174.38,42335.0,169.5042,170.7759,169.4357,170.59,42335.0
2023-06-06 10:30:00,174.59,175.33,174.46,175.0,43359.0,170.7955,171.5194,170.6683,171.1966,43359.0
2023-06-06 11:00:00,175.03,175.29,174.11,174.63,19789.0,171.2259,171.4803,170.3259,170.8346,19789.0
2023-06-06 11:30:00,174.71,175.11,174.46,175.0,35109.0,170.9129,171.3042,170.6683,171.1966,35109.0
2023-06-06 12:00:00,174.92,175.54,174.9,175.43,34535.0,171.1183,171.7248,171.0987,171.6172,34535.0
2023-06-06 12:30:00,175.46,175.51,174.56,174.63,22939.0,171.6466,171.6955,170.7661,170.8346,22939.0
2023-06-06 13:00:00,174.57,174.71,173.86,174.06,35557.0,170.7759,170.9129,170.0813,170.277,35557.0
2023-06-06 13:30:00,173.98,174.2,173.74,173.94,23141.0,170.1987,170.414,169.964,170.1596,23141.0
2023-06-06 14:00:00,173.81,174.51,173.68,174.34,16889.0,170.0324,170.7172,169.9053,170.5509,16889.0
2023-06-06 14:30:00,174.35,174.88,174.29,174.84,25588.0,170.5607,171.0792,170.502,171.04,25588.0
2023-06-06 15:00:00,174.89,175.09,174.74,174.93,37782.0,171.089,171.2846,170.9422,171.1281,37782.0
2023-06-06 15:30:00,174.9,175.28,174.59,174.73,180255.0,171.0987,171.4705,170.7955,170.9324,180255.0
2023-06-07 09:30:00,174.83,176.18,173.26,176.04,41583.0,171.0303,172.3509,169.4944,172.214,41583.0
2023-06-07 10:00:00,175.93,176.58,175.66,176.33,36276.0,172.1064,172.7422,171.8422,172.4977,36276.0
2023-06-07 10:30:00,176.4,177.68,175.94,177.44,46779.0,172.5661,173.8183,172.1161,173.5835,46779.0
2023-06-07 11:00:00,177.43,177.98,176.82,177.5,26552.0,173.5738,174.1118,172.977,173.6422,26552.0
2023-06-07 11:30:00,177.49,177.55,176.64,176.67,26034.0,173.6325,173.6911,172.8009,172.8303,26034.0
2023-06-07 12:00:00,176.7,177.19,176.58,176.7,27308.0,172.8596,173.339,172.7422,172.8596,27308.0
2023-06-07 12:30:00,176.77,177.31,176.58,176.8,31479.0,172.9281,173.4564,172.7422,172.9574,31479.0
2023-06-07 13:00:00,176.8,177.14,176.33,176.75,21924.0,172.9574,173.2901,172.4977,172.9085,21924.0
2023-06-07 13:30:00,176.74,176.83,176.25,176.69,23546.0,172.8988,172.9868,172.4194,172.8498,23546.0
2023-06-07 14:00:00,176.65,177.13,176.45,176.59,32500.0,172.8107,173.2803,172.6151,172.752,32500.0
2023-06-07 14:30:00,176.59,177.02,176.37,176.84,36231.0,172.752,173.1727,172.5368,172.9966,36231.0
2023-06-07 15:00:00,176.83,176.96,176.41,176.77,86513.0,172.9868,173.114,172.5759,172.9281,86513.0
2023-06-07 15:30:00,176.71,176.77,176.01,176.16,225204.0,172.8694,172.9281,172.1846,172.3314,225204.0
2023-06-08 09:30:00,175.01,176.16,174.66,175.3,74252.0,171.2064,172.3314,170.864,171.49,74252.0
2023-06-08 10:00:00,175.5,175.8,174.87,175.48,34714.0,171.6857,171.9792,171.0694,171.6661,34714.0
2023-06-08 10:30:00,175.47,176.06,175.43,175.79,29095.0,171.6564,172.2335,171.6172,171.9694,29095.0
2023-06-08 11:00:00,175.87,176.4,175.73,176.3,28830.0,172.0477,172.5661,171.9107,172.4683,28830.0
2023-06-08 11:30:00,176.3,176.5,176.03,176.39,19165.0,172.4683,172.664,172.2042,172.5564,19165.0
2023-06-08 12:00:00,176.36,176.85,176.26,176.85,15102.0,172.527,173.0064,172.4292,173.0064,15102.0
2023-06-08 12:30:00,176.84,177.04,176.5,176.65,22987.0,172.9966,173.1922,172.664,172.8107,22987.0
2023-06-08 13:00:00,176.63,176.77,176.2,176.31,12939.0,172.7911,172.9281,172.3705,172.4781,12939.0
2023-06-08 13:30:00,176.31,176.46,176.21,176.22,18361.0,172.4781,172.6248,172.3803,172.3901,18361.0
2023-06-08 14:00:00,176.22,176.75,176.21,176.57,40469.0,172.3901,172.9085,172.3803,172.7324,40469.0
2023-06-08 14:30:00,176.6,176.88,176.56,176.62,35922.0,172.7618,173.0357,172.7227,172.7814,35922.0
2023-06-08 15:00:00,176.63,177.15,176.62,177.09,52309.0,172.7911,173.2998,172.7814,173.2411,52309.0
2023-06-08 15:30:00,177.05,177.33,176.8,176.87,161303.0,173.202,173.4759,172.9574,173.0259,161303.0
2023-06-09 09:30:00,177.37,177.96,176.8,177.5,39089.0,173.5151,174.0922,172.9574,173.6422,39089.0
2023-06-09 10:00:00,177.41,177.9,176.41,176.41,39289.0,173.5542,174.0335,172.5759,172.5759,39289.0
2023-06-09 10:30:00,176.49,177.18,175.82,176.87,51379.0,172.6542,173.3292,171.9987,173.0259,51379.0
2023-06-09 11:00:00,176.87,176.87,175.46,175.7,32466.0,173.0259,173.0259,171.6466,171.8814,32466.0
2023-06-09 11:30:00,175.62,176.04,175.01,175.48,27206.0,171.8031,172.214,171.2064,171.6661,27206.0
2023-06-09 12:00:00,175.47,176.04,175.03,175.89,50593.0,171.6564,172.214,171.2259,172.0672,50593.0
2023-06-09 12:30:00,175.89,175.93,175.37,175.9,29357.0,172.0672,172.1064,171.5585,172.077,29357.0
2023-06-09 13:00:00,175.9,176.59,175.82,176.47,33412.0,172.077,172.752,171.9987,172.6346,33412.0
2023-06-09 13:30:00,176.46,177.1,176.45,176.98,21932.0,172.6248,173.2509,172.6151,173.1335,21932.0
2023-06-09 14:00:00,176.94,177.03,176.68,176.74,22474.0,173.0944,173.1824,172.8401,172.8988,22474.0
2023-06-09 14:30:00,176.78,176.9,176.66,176.81,16222.0,172.9379,173.0553,172.8205,172.9672,16222.0
2023-06-09 15:00:00,176.86,176.97,176.47,176.57,28818.0,173.0161,173.1238,172.6346,172.7324,28818.0
2023-06-09 15:30:00,176.56,176.73,176.1,176.24,157315.0,172.7227,172.889,172.2727,172.4096,157315.0
2023-06-12 09:30:00,176.38,176.69,175.47,176.32,96117.0,172.5466,172.8498,171.6564,172.4879,96117.0
2023-06-12 10:00:00,176.39,176.5,175.82,176.25,61693.0,172.5564,172.664,171.9987,172.4194,61693.0
2023-06-12 10:30:00,176.18,176.24,175.42,175.53,70610.0,172.3509,172.4096,171.6074,171.7151,70610.0
2023-06-12 11:00:00,175.6,176.01,175.55,175.86,36060.0,171.7835,172.1846,171.7346,172.0379,36060.0
2023-06-12 11:30:00,175.9,176.1,175.57,175.67,47832.0,172.077,172.2727,171.7542,171.852,47832.0
2023-06-12 12:00:00,175.67,175.99,175.56,175.63,49116.0,171.852,172.1651,171.7444,171.8129,49116.0
2023-06-12 12:30:00,175.61,176.78,175.36,176.5,72481.0,171.7933,172.9379,171.5487,172.664,72481.0
2023-06-12 13:00:00,176.5,176.57,176.0,176.08,23638.0,172.664,172.7324,172.1748,172.2531,23638.0
2023-06-12 13:30:00,176.0,176.46,175.84,176.22,29866.0,172.1748,172.6248,172.0183,172.3901,29866.0
2023-06-12 14:00:00,176.31,176.44,175.71,175.95,82735.0,172.4781,172.6053,171.8911,172.1259,82735.0
2023-06-12 14:30:00,175.85,176.08,175.73,175.96,36760.0,172.0281,172.2531,171.9107,172.1357,36760.0
2023-06-12 15:00:00,175.97,176.51,175.96,176.26,42833.0,172.1455,172.6738,172.1357,172.4292,42833.0
2023-06-12 15:30:00,176.31,176.35,175.55,175.82,173411.0,172.4781,172.5172,171.7346,171.9987,173411.0
2023-06-13 09:30:00,176.31,180.21,176.31,178.4,67655.0,172.4781,176.2933,172.4781,174.5227,67655.0
2023-06-13 10:00:00,178.68,179.48,178.07,179.48,50777.0,174.7966,175.5792,174.1998,175.5792,50777.0
2023-06-13 10:30:00,179.27,179.5,178.73,179.23,31195.0,175.3738,175.5988,174.8455,175.3346,31195.0
2023-06-13 11:00:00,179.3,179.87,179.07,179.55,31682.0,175.4031,175.9607,175.1781,175.6477,31682.0
2023-06-13 11:30:00,179.64,180.13,179.2,179.98,31347.0,175.7357,176.2151,175.3053,176.0683,31347.0
2023-06-13 12:00:00,180.0,180.31,179.75,180.0,38780.0,176.0879,176.3912,175.8433,176.0879,38780.0
2023-06-13 12:30:00,179.96,180.21,179.85,180.0,39311.0,176.0488,176.2933,175.9412,176.0879,39311.0
2023-06-13 13:00:00,179.99,180.15,179.6,180.08,32859.0,176.0781,176.2346,175.6966,176.1662,32859.0
2023-06-13 13:30:00,180.04,180.38,179.97,180.38,50026.0,176.127,176.4596,176.0586,176.4596,50026.0
2023-06-13 14:00:00,180.42,180.76,180.15,180.51,53778.0,176.4988,176.8314,176.2346,176.5868,53778.0
2023-06-13 14:30:00,180.49,180.85,179.98,180.68,54244.0,176.5673,176.9194,176.0683,176.7531,54244.0
2023-06-13 15:00:00,180.68,180.95,180.52,180.8,39464.0,176.7531,177.0173,176.5966,176.8705,39464.0
2023-06-13 15:30:00,180.85,181.06,180.38,181.05,221526.0,176.9194,177.1249,176.4596,177.1151,221526.0
2023-06-14 09:30:00,182.26,183.33,181.54,181.9,59035.0,178.2988,179.3455,177.5944,177.9466,59035.0
2023-06-14 10:00:00,182.0,183.19,181.98,182.38,86232.0,178.0444,179.2086,178.0249,178.4162,86232.0
2023-06-14 10:30:00,182.24,182.51,181.9,182.23,58029.0,178.2792,178.5433,177.9466,178.2694,58029.0
2023-06-14 11:00:00,182.23,182.7,181.96,182.7,38201.0,178.2694,178.7292,178.0053,178.7292,38201.0
2023-06-14 11:30:00,182.67,183.03,182.43,182.67,27275.0,178.6999,179.052,178.4651,178.6999,27275.0
2023-06-14 12:00:00,182.61,182.7,182.19,182.63,23101.0,178.6412,178.7292,178.2303,178.6607,23101.0
2023-06-14 12:30:00,182.63,183.28,182.53,182.78,30598.0,178.6607,179.2966,178.5629,178.8075,30598.0
2023-06-14 13:00:00,182.82,182.97,182.66,182.87,44351.0,178.8466,178.9934,178.6901,178.8955,44351.0
2023-06-14 13:30:00,182.9,182.9,182.34,182.34,30577.0,178.9249,178.9249,178.377,178.377,30577.0
2023-06-14 14:00:00,182.24,182.24,180.73,181.16,88761.0,178.2792,178.2792,176.802,177.2227,88761.0
2023-06-14 14:30:00,181.14,182.21,180.84,181.94,44604.0,177.2031,178.2499,176.9096,177.9857,44604.0
2023-06-14 15:00:00,182.16,182.58,181.36,181.77,30267.0,178.201,178.6118,177.4183,177.8194,30267.0
2023-06-14 15:30:00,181.72,181.78,180.71,181.36,127663.0,177.7705,177.8292,176.7825,177.4183,127663.0
2023-06-15 09:30:00,181.59,183.38,181.46,183.35,49329.0,177.6433,179.3944,177.5162,179.3651,49329.0
2023-06-15 10:00:00,183.39,183.6,182.52,182.74,31917.0,179.4042,179.6097,178.5531,178.7683,31917.0
2023-06-15 10:30:00,182.83,182.84,182.07,182.73,54541.0,178.8564,178.8662,178.1129,178.7586,54541.0
2023-06-15 11:00:00,182.74,183.58,182.44,183.58,26678.0,178.7683,179.5901,178.4749,179.5901,26678.0
2023-06-15 11:30:00,183.57,183.65,182.97,183.37,24733.0,179.5803,179.6586,178.9934,179.3847,24733.0
2023-06-15 12:00:00,183.37,184.01,183.09,184.01,23412.0,179.3847,180.0107,179.1107,180.0107,23412.0
2023-06-15 12:30:00,184.02,184.22,183.85,184.02,23400.0,180.0205,180.2162,179.8542,180.0205,23400.0
2023-06-15 13:00:00,184.01,184.12,183.79,184.08,19550.0,180.0107,180.1184,179.7955,180.0792,19550.0
2023-06-15 13:30:00,184.12,184.87,184.12,184.81,22278.0,180.1184,180.8521,180.1184,180.7934,22278.0
2023-06-15 14:00:00,184.85,185.0,184.25,184.43,30682.0,180.8325,180.9792,180.2455,180.4216,30682.0
2023-06-15 14:30:00,184.44,185.65,184.43,185.54,33878.0,180.4314,181.6151,180.4216,181.5075,33878.0
2023-06-15 15:00:00,185.56,185.72,184.99,185.21,34545.0,181.5271,181.6836,180.9694,181.1847,34545.0
2023-06-15 15:30:00,185.23,185.33,184.77,185.26,154633.0,181.2042,181.3021,180.7542,181.2336,154633.0
2023-06-16 09:30:00,186.86,187.86,186.28,186.41,349048.0,182.7988,183.7771,182.2314,182.3586,349048.0
2023-06-16 10:00:00,186.6,187.24,186.33,187.19,37221.0,182.5445,183.1705,182.2803,183.1216,37221.0
2023-06-16 10:30:00,187.01,187.32,186.78,186.82,28656.0,182.9455,183.2488,182.7205,182.7597,28656.0
2023-06-16 11:00:00,186.78,186.88,186.36,186.49,44891.0,182.7205,182.8184,182.3097,182.4368,44891.0
2023-06-16 11:30:00,186.54,186.72,186.16,186.56,31294.0,182.4858,182.6618,182.114,182.5053,31294.0
2023-06-16 12:00:00,186.58,187.01,186.48,187.01,20348.0,182.5249,182.9455,182.4271,182.9455,20348.0
2023-06-16 12:30:00,186.97,187.28,186.88,187.2,21971.0,182.9064,183.2097,182.8184,183.1314,21971.0
2023-06-16 13:00:00,187.27,187.32,186.74,186.74,16401.0,183.1999,183.2488,182.6814,182.6814,16401.0
2023-06-16 13:30:00,186.81,186.88,186.63,186.78,69320.0,182.7499,182.8184,182.5738,182.7205,69320.0
2023-06-16 14:00:00,186.84,187.1,186.55,187.1,31540.0,182.7792,183.0336,182.4955,183.0336,31540.0
2023-06-16 14:30:00,187.04,187.07,186.64,186.81,61645.0,182.9749,183.0042,182.5836,182.7499,61645.0
2023-06-16 15:00:00,186.82,186.99,186.6,186.94,55582.0,182.7597,182.926,182.5445,182.8771,55582.0
2023-06-16 15:30:00,186.9,187.76,186.85,187.07,227413.0,182.8379,183.6792,182.789,183.0042,227413.0
2023-06-20 09:30:00,185.58,186.7,185.34,186.47,81271.0,181.5466,182.6423,181.3118,182.4173,81271.0
2023-06-20 10:00:00,186.32,186.68,185.72,186.04,64877.0,182.2705,182.6227,181.6836,181.9966,64877.0
2023-06-20 10:30:00,186.06,186.23,185.44,186.05,56841.0,182.0162,182.1825,181.4097,182.0064,56841.0
2023-06-20 11:00:00,186.25,186.28,185.47,185.74,38975.0,182.2021,182.2314,181.439,181.7031,38975.0
2023-06-20 11:30:00,185.79,186.39,185.78,185.96,20139.0,181.7521,182.339,181.7423,181.9184,20139.0
2023-06-20 12:00:00,185.9,186.12,185.46,186.06,20457.0,181.8597,182.0749,181.4292,182.0162,20457.0
2023-06-20 12:30:00,185.94,186.8,185.93,186.75,11381.0,181.8988,182.7401,181.889,182.6912,11381.0
2023-06-20 13:00:00,186.77,186.85,186.3,186.54,10644.0,182.7108,182.789,182.251,182.4858,10644.0
2023-06-20 13:30:00,186.65,186.73,186.26,186.28,17162.0,182.5934,182.6716,182.2118,182.2314,17162.0
2023-06-20 14:00:00,186.37,186.54,186.01,186.27,15025.0,182.3195,182.4858,181.9673,182.2216,15025.0
2023-06-20 14:30:00,186.36,186.39,185.98,186.03,20725.0,182.3097,182.339,181.9379,181.9868,20725.0
2023-06-20 15:00:00,186.09,186.17,185.89,186.0,24199.0,182.0455,182.1238,181.8499,181.9575,24199.0
2023-06-20 15:30:00,186.03,186.08,185.65,185.67,108556.0,181.9868,182.0358,181.6151,181.6347,108556.0
2023-06-21 09:30:00,185.1,187.6,184.24,187.26,46345.0,181.0771,183.5227,180.2357,183.1901,46345.0
2023-06-21 10:00:00,187.41,187.41,185.81,186.0,41367.0,183.3369,183.3369,181.7716,181.9575,41367.0
2023-06-21 10:30:00,186.16,186.94,184.91,185.89,77521.0,182.114,182.8771,180.8912,181.8499,77521.0
2023-06-21 11:00:00,185.87,186.01,185.29,185.92,54040.0,181.8303,181.9673,181.2629,181.8792,54040.0
2023-06-21 11:30:00,186.03,186.77,185.86,186.56,40420.0,181.9868,182.7108,181.8205,182.5053,40420.0
2023-06-21 12:00:00,186.56,186.98,186.04,186.2,28353.0,182.5053,182.9162,181.9966,182.1532,28353.0
2023-06-21 12:30:00,186.3,186.4,185.73,185.73,14150.0,182.251,182.3488,181.6934,181.6934,14150.0
2023-06-21 13:00:00,185.68,185.83,185.48,185.56,12529.0,181.6445,181.7912,181.4488,181.5271,12529.0
2023-06-21 13:30:00,185.52,186.03,185.52,186.0,16042.0,181.4879,181.9868,181.4879,181.9575,16042.0
2023-06-21 14:00:00,186.0,186.53,185.93,186.43,16465.0,181.9575,182.476,181.889,182.3782,16465.0
2023-06-21 14:30:00,186.44,186.57,186.21,186.51,12959.0,182.3879,182.5151,182.1629,182.4564,12959.0
2023-06-21 15:00:00,186.38,186.41,185.77,185.9,64953.0,182.3292,182.3586,181.7325,181.8597,64953.0
2023-06-21 15:30:00,185.94,186.2,185.55,185.96,140707.0,181.8988,182.1532,181.5173,181.9184,140707.0
2023-06-22 09:30:00,186.23,186.88,184.54,185.33,74136.0,182.1825,182.8184,180.5292,181.3021,74136.0
2023-06-22 10:00:00,185.25,186.41,184.91,186.33,81855.0,181.2238,182.3586,180.8912,182.2803,81855.0
2023-06-22 10:30:00,186.3,187.03,185.8,186.35,128237.0,182.251,182.9651,181.7618,182.2999,128237.0
2023-06-22 11:00:00,186.33,186.38,185.76,185.9,117360.0,182.2803,182.3292,181.7227,181.8597,117360.0
2023-06-22 11:30:00,185.9,186.04,185.18,185.31,17100.0,181.8597,181.9966,181.1553,181.2825,17100.0
2023-06-22 12:00:00,185.37,185.43,184.8,185.21,24833.0,181.3412,181.3999,180.7836,181.1847,24833.0
2023-06-22 12:30:00,185.34,185.37,184.85,185.12,24286.0,181.3118,181.3412,180.8325,181.0966,24286.0
2023-06-22 13:00:00,185.13,185.13,184.47,184.61,31682.0,181.1064,181.1064,180.4607,180.5977,31682.0
2023-06-22 13:30:00,184.59,185.04,184.36,184.84,40814.0,180.5781,181.0184,180.3531,180.8227,40814.0
2023-06-22 14:00:00,184.84,185.48,184.61,185.46,23866.0,180.8227,181.4488,180.5977,181.4292,23866.0
2023-06-22 14:30:00,185.45,185.58,185.02,185.31,28629.0,181.4195,181.5466,180.9988,181.2825,28629.0
2023-06-22 15:00:00,185.27,185.33,184.37,184.45,42475.0,181.2434,181.3021,180.3629,180.4412,42475.0
2023-06-22 15:30:00,184.47,184.98,184.23,184.86,171166.0,180.4607,180.9597,180.226,180.8423,171166.0
2023-06-23 09:30:00,184.02,184.56,182.95,184.53,61179.0,180.0205,180.5488,178.9738,180.5194,61179.0
2023-06-23 10:00:00,184.59,185.4,184.2,185.25,25950.0,180.5781,181.3705,180.1966,181.2238,25950.0
2023-06-23 10:30:00,185.15,185.82,185.13,185.59,20178.0,181.126,181.7814,181.1064,181.5564,20178.0
2023-06-23 11:00:00,185.66,185.97,185.2,185.78,21431.0,181.6249,181.9281,181.1749,181.7423,21431.0
2023-06-23 11:30:00,185.82,186.13,185.7,186.05,11023.0,181.7814,182.0847,181.664,182.0064,11023.0
2023-06-23 12:00:00,186.17,186.29,185.77,186.22,13285.0,182.1238,182.2412,181.7325,182.1727,13285.0
2023-06-23 12:30:00,186.08,186.13,185.7,185.94,20954.0,182.0358,182.0847,181.664,181.8988,20954.0
2023-06-23 13:00:00,185.99,186.02,185.73,186.0,12632.0,181.9477,181.9771,181.6934,181.9575,12632.0
2023-06-23 13:30:00,186.03,186.34,185.9,186.2,16335.0,181.9868,182.2901,181.8597,182.1532,16335.0
2023-06-23 14:00:00,186.16,186.17,185.6,185.76,17655.0,182.114,182.1238,181.5662,181.7227,17655.0
2023-06-23 14:30:00,185.72,185.91,185.43,185.45,15432.0,181.6836,181.8695,181.3999,181.4195,15432.0
2023-06-23 15:00:00,185.42,185.92,185.29,185.53,26569.0,181.3901,181.8792,181.2629,181.4977,26569.0
2023-06-23 15:30:00,185.57,186.77,185.57,186.17,105943.0,181.5368,182.7108,181.5368,182.1238,105943.0
2023-06-26 09:30:00,185.9,188.39,185.9,188.0,36118.0,181.8597,184.2956,181.8597,183.914,36118.0
2023-06-26 10:00:00,188.0,188.24,186.17,186.27,39883.0,183.914,184.1488,182.1238,182.2216,39883.0
2023-06-26 10:30:00,186.14,186.43,185.59,186.22,28490.0,182.0945,182.3782,181.5564,182.1727,28490.0
2023-06-26 11:00:00,186.22,186.37,185.8,185.98,24577.0,182.1727,182.3195,181.7618,181.9379,24577.0
2023-06-26 11:30:00,185.97,186.85,185.96,186.78,20822.0,181.9281,182.789,181.9184,182.7205,20822.0
2023-06-26 12:00:00,186.78,186.79,186.07,186.55,21511.0,182.7205,182.7303,182.026,182.4955,21511.0
2023-06-26 12:30:00,186.5,186.59,186.08,186.43,17579.0,182.4466,182.5347,182.0358,182.3782,17579.0
2023-06-26 13:00:00,186.43,186.65,186.14,186.48,20856.0,182.3782,182.5934,182.0945,182.4271,20856.0
2023-06-26 13:30:00,186.48,186.71,186.16,186.16,27167.0,182.4271,182.6521,182.114,182.114,27167.0
2023-06-26 14:00:00,186.26,186.29,185.72,185.91,48309.0,182.2118,182.2412,181.6836,181.8695,48309.0
2023-06-26 14:30:00,185.89,186.84,185.88,186.59,75355.0,181.8499,182.7792,181.8401,182.5347,75355.0
2023-06-26 15:00:00,186.59,187.25,186.53,187.03,29462.0,182.5347,183.1803,182.476,182.9651,29462.0
2023-06-26 15:30:00,187.03,187.17,186.23,186.52,169285.0,182.9651,183.1021,182.1825,182.4662,169285.0
2023-06-27 09:30:00,187.99,188.36,187.24,187.9,98713.0,183.9042,184.2662,183.1705,183.8162,98713.0
2023-06-27 10:00:00,187.97,188.31,187.38,187.64,111161.0,183.8847,184.2173,183.3075,183.5619,111161.0
2023-06-27 10:30:00,187.66,188.42,187.44,188.06,88254.0,183.5814,184.3249,183.3662,183.9727,88254.0
2023-06-27 11:00:00,188.1,188.41,187.82,188.07,43416.0,184.0119,184.3151,183.7379,183.9825,43416.0
2023-06-27 11:30:00,188.05,188.14,187.58,187.88,18792.0,183.9629,184.051,183.5032,183.7966,18792.0
2023-06-27 12:00:00,187.87,188.47,187.82,188.3,40164.0,183.7869,184.3738,183.7379,184.2075,40164.0
2023-06-27 12:30:00,188.35,188.49,188.24,188.32,18238.0,184.2564,184.3934,184.1488,184.2271,18238.0
2023-06-27 13:00:00,188.31,188.69,188.18,188.59,21710.0,184.2173,184.589,184.0901,184.4912,21710.0
2023-06-27 13:30:00,188.64,189.22,188.54,188.93,23347.0,184.5401,185.1075,184.4423,184.8238,23347.0
2023-06-27 14:00:00,188.98,189.32,188.91,189.28,18056.0,184.8727,185.2053,184.8043,185.1662,18056.0
2023-06-27 14:30:00,189.34,189.39,188.82,188.87,31157.0,185.2249,185.2738,184.7162,184.7651,31157.0
2023-06-27 15:00:00,188.9,189.01,188.5,188.69,34131.0,184.7945,184.9021,184.4032,184.589,34131.0
2023-06-27 15:30:00,188.66,188.84,188.16,188.27,138452.0,184.5597,184.7358,184.0706,184.1782,138452.0
2023-06-28 09:30:00,187.59,187.59,186.0,186.59,55387.0,183.5129,183.5129,181.9575,182.5347,55387.0
2023-06-28 10:00:00,186.6,186.95,185.98,186.28,43705.0,182.5445,182.8868,181.9379,182.2314,43705.0
2023-06-28 10:30:00,186.29,187.21,186.29,186.38,22370.0,182.2412,183.1412,182.2412,182.3292,22370.0
2023-06-28 11:00:00,186.47,187.02,186.07,186.39,21542.0,182.4173,182.9553,182.026,182.339,21542.0
2023-06-28 11:30:00,186.35,187.05,186.35,186.63,20735.0,182.2999,182.9847,182.2999,182.5738,20735.0
2023-06-28 12:00:00,186.65,187.25,186.65,187.14,11785.0,182.5934,183.1803,182.5934,183.0727,11785.0
2023-06-28 12:30:00,187.16,187.58,186.41,186.65,25225.0,183.0923,183.5032,182.3586,182.5934,25225.0
2023-06-28 13:00:00,186.72,187.01,186.3,186.87,17269.0,182.6618,182.9455,182.251,182.8086,17269.0
2023-06-28 13:30:00,186.89,187.05,186.54,186.89,14404.0,182.8282,182.9847,182.4858,182.8282,14404.0
2023-06-28 14:00:00,187.0,187.15,186.84,186.95,19875.0,182.9358,183.0825,182.7792,182.8868,19875.0
2023-06-28 14:30:00,186.98,187.11,186.61,186.68,16250.0,182.9162,183.0434,182.5542,182.6227,16250.0
2023-06-28 15:00:00,186.78,186.99,186.52,186.89,31959.0,182.7205,182.926,182.4662,182.8282,31959.0
2023-06-28 15:30:00,186.94,186.98,186.41,186.82,130527.0,182.8771,182.9162,182.3586,182.7597,130527.0
2023-06-29 09:30:00,187.56,188.36,186.82,187.91,33165.0,183.4836,184.2662,182.7597,183.826,33165.0
2023-06-29 10:00:00,187.89,188.52,187.6,187.85,17179.0,183.8064,184.4227,183.5227,183.7673,17179.0
2023-06-29 10:30:00,187.92,187.94,186.85,187.45,29224.0,183.8358,183.8553,182.789,183.376,29224.0
2023-06-29 11:00:00,187.52,188.11,187.39,187.82,29934.0,183.4445,184.0216,183.3173,183.7379,29934.0
2023-06-29 11:30:00,187.92,188.57,187.81,188.49,23684.0,183.8358,184.4716,183.7282,184.3934,23684.0
2023-06-29 12:00:00,188.5,189.44,188.47,189.33,20160.0,184.4032,185.3227,184.3738,185.2151,20160.0
2023-06-29 12:30:00,189.34,189.37,188.55,188.65,12360.0,185.2249,185.2543,184.4521,184.5499,12360.0
2023-06-29 13:00:00,188.59,189.03,188.42,189.03,16074.0,184.4912,184.9216,184.3249,184.9216,16074.0
2023-06-29 13:30:00,188.94,189.5,188.94,189.25,53025.0,184.8336,185.3814,184.8336,185.1369,53025.0
2023-06-29 14:00:00,189.2,189.5,188.62,189.5,58055.0,185.0879,185.3814,184.5206,185.3814,58055.0
2023-06-29 14:30:00,189.5,189.52,189.3,189.41,32708.0,185.3814,185.401,185.1858,185.2934,32708.0
2023-06-29 15:00:00,189.47,190.0,189.42,189.82,66431.0,185.3521,185.8706,185.3032,185.6945,66431.0
2023-06-29 15:30:00,189.84,190.0,189.37,189.99,164939.0,185.714,185.8706,185.2543,185.8608,164939.0
2023-06-30 09:30:00,191.11,191.98,190.61,191.59,64846.0,186.9564,187.8075,186.4673,187.426,64846.0
2023-06-30 10:00:00,191.83,192.21,191.09,191.46,44687.0,187.6608,188.0325,186.9369,187.2988,44687.0
2023-06-30 10:30:00,191.49,191.57,190.39,191.26,19963.0,187.3282,187.4064,186.2521,187.1032,19963.0
2023-06-30 11:00:00,191.27,191.94,191.27,191.62,22125.0,187.113,187.7684,187.113,187.4554,22125.0
2023-06-30 11:30:00,191.76,191.76,191.18,191.41,17224.0,187.5923,187.5923,187.0249,187.2499,17224.0
2023-06-30 12:00:00,191.44,191.64,191.01,191.64,16993.0,187.2793,187.4749,186.8586,187.4749,16993.0
2023-06-30 12:30:00,191.64,191.73,191.22,191.72,15768.0,187.4749,187.563,187.064,187.5532,15768.0
2023-06-30 13:00:00,191.74,192.16,191.73,192.12,17521.0,187.5727,187.9836,187.563,187.9445,17521.0
2023-06-30 13:30:00,192.13,192.55,192.12,192.31,15949.0,187.9543,188.3651,187.9445,188.1304,15949.0
2023-06-30 14:00:00,192.36,192.55,192.13,192.55,18864.0,188.1793,188.3651,187.9543,188.3651,18864.0
2023-06-30 14:30:00,192.59,192.72,192.14,192.2,21925.0,188.4043,188.5314,187.9641,188.0227,21925.0
2023-06-30 15:00:00,192.24,192.26,191.61,192.01,31356.0,188.0619,188.0814,187.4456,187.8369,31356.0
2023-06-30 15:30:00,192.02,192.04,191.12,191.14,125330.0,187.8467,187.8662,186.9662,186.9858,125330.0
2023-07-03 09:30:00,190.09,190.98,189.16,190.3,45668.0,185.9586,186.8293,185.0488,186.164,45668.0
2023-07-03 10:00:00,190.46,191.73,190.1,191.55,30812.0,186.3206,187.563,185.9684,187.3869,30812.0
2023-07-03 10:30:00,191.68,192.08,191.38,191.92,29496.0,187.514,187.9054,187.2206,187.7488,29496.0
2023-07-03 11:00:00,192.03,192.57,191.74,191.79,31451.0,187.8564,188.3847,187.5727,187.6217,31451.0
2023-07-03 11:30:00,191.79,191.82,191.46,191.66,12980.0,187.6217,187.651,187.2988,187.4945,12980.0
2023-07-03 12:00:00,191.72,192.04,191.43,191.86,21807.0,187.5532,187.8662,187.2695,187.6901,21807.0
2023-07-03 12:30:00,192.09,192.1,191.2,191.28,51845.0,187.9151,187.9249,187.0445,187.1227,51845.0
2023-07-05 09:30:00,189.5,191.29,189.16,190.92,95114.0,185.3814,187.1325,185.0488,186.7706,95114.0
2023-07-05 10:00:00,190.94,190.94,189.93,190.0,20843.0,186.7901,186.7901,185.8021,185.8706,20843.0
2023-07-05 10:30:00,190.09,190.34,189.72,190.11,18544.0,185.9586,186.2032,185.5966,185.9782,18544.0
2023-07-05 11:00:00,190.23,190.68,190.14,190.38,24464.0,186.0956,186.5358,186.0075,186.2423,24464.0
2023-07-05 11:30:00,190.33,190.75,189.5,189.74,20703.0,186.1934,186.6043,185.3814,185.6162,20703.0
2023-07-05 12:00:00,189.75,190.39,189.74,190.39,20795.0,185.626,186.2521,185.6162,186.2521,20795.0
2023-07-05 12:30:00,190.35,190.56,190.09,190.56,22449.0,186.213,186.4184,185.9586,186.4184,22449.0
2023-07-05 13:00:00,190.56,190.56,189.81,189.89,17073.0,186.4184,186.4184,185.6847,185.763,17073.0
2023-07-05 13:30:00,189.82,190.25,189.7,190.19,10750.0,185.6945,186.1151,185.5771,186.0564,10750.0
2023-07-05 14:00:00,190.2,190.3,189.5,189.78,17984.0,186.0662,186.164,185.3814,185.6553,17984.0
2023-07-05 14:30:00,189.8,190.26,189.8,190.25,17498.0,185.6749,186.1249,185.6749,186.1151,17498.0
2023-07-05 15:00:00,190.31,190.44,190.17,190.33,24712.0,186.1738,186.301,186.0369,186.1934,24712.0
2023-07-05 15:30:00,190.32,190.5,189.36,189.78,125513.0,186.1836,186.3597,185.2445,185.6553,125513.0
2023-07-06 09:30:00,189.08,190.86,188.02,189.04,80024.0,184.9706,186.7119,183.9336,184.9314,80024.0
2023-07-06 10:00:00,188.75,189.27,187.97,188.3,43679.0,184.6477,185.1564,183.8847,184.2075,43679.0
2023-07-06 10:30:00,188.19,188.64,188.0,188.09,23859.0,184.0999,184.5401,183.914,184.0021,23859.0
2023-07-06 11:00:00,188.26,189.44,188.17,189.25,26384.0,184.1684,185.3227,184.0803,185.1369,26384.0
2023-07-06 11:30:00,189.23,190.02,189.19,189.94,55568.0,185.1173,185.8901,185.0782,185.8119,55568.0
2023-07-06 12:00:00,189.96,190.18,189.64,190.14,24265.0,185.8314,186.0466,185.5184,186.0075,24265.0
2023-07-06 12:30:00,190.14,190.27,189.78,190.14,23577.0,186.0075,186.1347,185.6553,186.0075,23577.0
2023-07-06 13:00:00,190.07,190.14,189.37,189.44,30571.0,185.939,186.0075,185.2543,185.3227,30571.0
2023-07-06 13:30:00,189.4,190.14,189.31,189.53,26116.0,185.2836,186.0075,185.1956,185.4108,26116.0
2023-07-06 14:00:00,189.53,189.59,189.24,189.37,11538.0,185.4108,185.4695,185.1271,185.2543,11538.0
2023-07-06 14:30:00,189.5,189.86,189.34,189.46,33493.0,185.3814,185.7336,185.2249,185.3423,33493.0
2023-07-06 15:00:00,189.47,189.55,188.79,188.8,46740.0,185.3521,185.4303,184.6869,184.6966,46740.0
2023-07-06 15:30:00,188.72,189.96,188.72,189.81,112468.0,184.6184,185.8314,184.6184,185.6847,112468.0
2023-07-07 09:30:00,189.09,190.87,188.16,190.7,33496.0,184.9803,186.7217,184.0706,186.5553,33496.0
2023-07-07 10:00:00,190.8,190.98,190.4,190.79,11680.0,186.6532,186.8293,186.2619,186.6434,11680.0
2023-07-07 10:30:00,190.82,191.27,190.44,191.27,15652.0,186.6727,187.113,186.301,187.113,15652.0
2023-07-07 11:00:00,191.25,191.3,190.79,190.94,9615.0,187.0934,187.1423,186.6434,186.7901,9615.0
2023-07-07 11:30:00,190.85,190.89,190.23,190.51,20544.0,186.7021,186.7412,186.0956,186.3695,20544.0
2023-07-07 12:00:00,190.45,190.76,190.24,190.59,11324.0,186.3108,186.614,186.1053,186.4477,11324.0
2023-07-07 12:30:00,190.66,191.2,190.66,190.98,34616.0,186.5162,187.0445,186.5162,186.8293,34616.0
2023-07-07 13:00:00,191.07,191.53,190.72,190.86,22571.0,186.9173,187.3673,186.5749,186.7119,22571.0
2023-07-07 13:30:00,190.84,190.89,190.5,190.51,14954.0,186.6923,186.7412,186.3597,186.3695,14954.0
2023-07-07 14:00:00,190.58,190.66,190.4,190.62,9944.0,186.438,186.5162,186.2619,186.4771,9944.0
2023-07-07 14:30:00,190.59,190.59,190.02,190.07,9471.0,186.4477,186.4477,185.8901,185.939,9471.0
2023-07-07 15:00:00,190.15,190.23,189.43,189.43,20211.0,186.0173,186.0956,185.3129,185.3129,20211.0
2023-07-07 15:30:00,189.48,189.56,188.69,189.21,69830.0,185.3619,185.4401,184.589,185.0977,69830.0
2023-07-10 09:30:00,190.02,192.41,189.63,192.18,37533.0,185.8901,188.2282,185.5086,188.0032,37533.0
2023-07-10 10:00:00,192.25,192.47,191.46,191.72,20314.0,188.0717,188.2869,187.2988,187.5532,20314.0
2023-07-10 10:30:00,191.65,191.67,191.2,191.39,11129.0,187.4847,187.5043,187.0445,187.2304,11129.0
2023-07-10 11:00:00,191.31,191.31,190.47,191.14,27443.0,187.1521,187.1521,186.3303,186.9858,27443.0
2023-07-10 11:30:00,191.02,191.27,190.91,191.27,13460.0,186.8684,187.113,186.7608,187.113,13460.0
2023-07-10 12:00:00,191.29,191.67,190.94,191.49,21198.0,187.1325,187.5043,186.7901,187.3282,21198.0
2023-07-10 12:30:00,191.55,191.94,191.38,191.94,27117.0,187.3869,187.7684,187.2206,187.7684,27117.0
2023-07-10 13:00:00,191.97,192.61,191.89,192.57,21834.0,187.7977,188.4238,187.7195,188.3847,21834.0
2023-07-10 13:30:00,192.56,193.02,192.49,192.9,38167.0,188.3749,188.8249,188.3064,188.7075,38167.0
2023-07-10 14:00:00,192.85,193.12,192.61,193.08,18358.0,188.6586,188.9228,188.4238,188.8836,18358.0
2023-07-10 14:30:00,193.14,193.14,192.29,192.64,16230.0,188.9423,188.9423,188.1108,188.4532,16230.0
2023-07-10 15:00:00,192.59,192.71,192.41,192.69,25781.0,188.4043,188.5217,188.2282,188.5021,25781.0
2023-07-10 15:30:00,192.68,193.61,192.63,193.61,121171.0,188.4923,189.4021,188.4434,189.4021,121171.0
2023-07-11 09:30:00,194.38,195.18,193.8,195.04,44223.0,190.1554,190.938,189.588,190.801,44223.0
2023-07-11 10:00:00,195.03,195.03,193.7,194.01,22029.0,190.7912,190.7912,189.4901,189.7934,22029.0
2023-07-11 10:30:00,193.99,194.0,193.3,193.48,46619.0,189.7738,189.7836,189.0988,189.2749,46619.0
2023-07-11 11:00:00,193.47,194.52,193.46,194.05,29657.0,189.2651,190.2923,189.2554,189.8325,29657.0
2023-07-11 11:30:00,193.95,194.41,193.77,194.11,26360.0,189.7347,190.1847,189.5586,189.8912,26360.0
2023-07-11 12:00:00,194.15,194.2,193.57,193.92,23394.0,189.9304,189.9793,189.363,189.7054,23394.0
2023-07-11 12:30:00,194.05,194.26,193.5,193.62,17187.0,189.8325,190.038,189.2945,189.4119,17187.0
2023-07-11 13:00:00,193.59,193.59,193.0,193.27,16973.0,189.3825,189.3825,188.8054,189.0695,16973.0
2023-07-11 13:30:00,193.32,193.49,193.13,193.24,13822.0,189.1184,189.2847,188.9325,189.0401,13822.0
2023-07-11 14:00:00,193.25,193.42,192.77,193.23,21611.0,189.0499,189.2162,188.5804,189.0304,21611.0
2023-07-11 14:30:00,193.3,193.61,193.06,193.5,32567.0,189.0988,189.4021,188.8641,189.2945,32567.0
2023-07-11 15:00:00,193.6,193.7,193.36,193.54,24588.0,189.3923,189.4901,189.1575,189.3336,24588.0
2023-07-11 15:30:00,193.5,194.11,193.39,193.85,100384.0,189.2945,189.8912,189.1869,189.6369,100384.0
2023-07-12 09:30:00,195.69,196.0,193.92,195.5,70443.0,191.4369,191.7402,189.7054,191.251,70443.0
2023-07-12 10:00:00,195.77,195.86,195.21,195.78,21790.0,191.5152,191.6032,190.9673,191.5249,21790.0
2023-07-12 10:30:00,195.8,196.98,195.75,196.95,40285.0,191.5445,192.6989,191.4956,192.6695,40285.0
2023-07-12 11:00:00,197.05,197.39,196.69,196.9,47429.0,192.7673,193.0999,192.4152,192.6206,47429.0
2023-07-12 11:30:00,196.9,196.93,196.09,196.6,33302.0,192.6206,192.6499,191.8282,192.3271,33302.0
2023-07-12 12:00:00,196.6,196.63,195.17,195.28,31543.0,192.3271,192.3565,190.9282,191.0358,31543.0
2023-07-12 12:30:00,195.28,196.23,195.17,195.82,19011.0,191.0358,191.9652,190.9282,191.5641,19011.0
2023-07-12 13:00:00,195.85,196.12,195.79,195.86,11008.0,191.5934,191.8575,191.5347,191.6032,11008.0
2023-07-12 13:30:00,195.82,196.3,195.76,195.77,47956.0,191.5641,192.0336,191.5054,191.5152,47956.0
2023-07-12 14:00:00,195.73,196.17,195.65,196.1,24571.0,191.476,191.9065,191.3978,191.838,24571.0
2023-07-12 14:30:00,196.05,196.09,195.43,195.66,13386.0,191.7891,191.8282,191.1825,191.4075,13386.0
2023-07-12 15:00:00,195.74,195.96,194.84,194.99,33087.0,191.4858,191.701,190.6054,190.7521,33087.0
2023-07-12 15:30:00,194.98,195.21,194.23,194.47,112657.0,190.7423,190.9673,190.0086,190.2434,112657.0
2023-07-13 09:30:00,193.78,194.32,193.04,194.1,47851.0,189.5684,190.0967,188.8445,189.8815,47851.0
2023-07-13 10:00:00,194.09,194.7,193.77,194.66,19058.0,189.8717,190.4684,189.5586,190.4293,19058.0
2023-07-13 10:30:00,194.73,194.89,194.39,194.68,21194.0,190.4978,190.6543,190.1651,190.4488,21194.0
2023-07-13 11:00:00,194.75,194.76,193.81,194.18,17491.0,190.5173,190.5271,189.5978,189.9597,17491.0
2023-07-13 11:30:00,194.25,194.67,194.21,194.59,23001.0,190.0282,190.4391,189.9891,190.3608,23001.0
2023-07-13 12:00:00,194.6,194.91,194.23,194.89,17988.0,190.3706,190.6738,190.0086,190.6543,17988.0
2023-07-13 12:30:00,194.89,195.04,194.53,194.89,18794.0,190.6543,190.801,190.3021,190.6543,18794.0
2023-07-13 13:00:00,194.74,195.07,194.61,195.07,16085.0,190.5075,190.8304,190.3804,190.8304,16085.0
2023-07-13 13:30:00,195.07,195.39,194.98,195.24,35735.0,190.8304,191.1434,190.7423,190.9967,35735.0
2023-07-13 14:00:00,195.29,195.43,195.07,195.2,12154.0,191.0456,191.1825,190.8304,190.9575,12154.0
2023-07-13 14:30:00,195.13,195.46,194.95,195.21,13002.0,190.8891,191.2119,190.713,190.9673,13002.0
2023-07-13 15:00:00,195.26,195.43,195.06,195.3,16757.0,191.0162,191.1825,190.8206,191.0554,16757.0
2023-07-13 15:30:00,195.28,195.73,195.19,195.53,147547.0,191.0358,191.476,190.9478,191.2804,147547.0
2023-07-14 09:30:00,195.54,196.2,194.23,195.06,62007.0,191.2902,191.9358,190.0086,190.8206,62007.0
2023-07-14 10:00:00,195.08,195.47,194.44,194.9,47521.0,190.8402,191.2217,190.2141,190.6641,47521.0
2023-07-14 10:30:00,194.89,194.95,194.52,194.86,22689.0,190.6543,190.713,190.2923,190.6249,22689.0
2023-07-14 11:00:00,194.88,194.93,194.16,194.62,22598.0,190.6445,190.6934,189.9401,190.3902,22598.0
2023-07-14 11:30:00,194.72,195.13,194.71,195.13,22355.0,190.488,190.8891,190.4782,190.8891,22355.0
2023-07-14 12:00:00,195.19,195.3,194.42,194.51,21536.0,190.9478,191.0554,190.1945,190.2825,21536.0
2023-07-14 12:30:00,194.52,195.48,194.48,195.47,23744.0,190.2923,191.2315,190.2532,191.2217,23744.0
2023-07-14 13:00:00,195.52,195.88,195.3,195.47,28767.0,191.2706,191.6228,191.0554,191.2217,28767.0
2023-07-14 13:30:00,195.54,195.89,195.4,195.83,23852.0,191.2902,191.6325,191.1532,191.5739,23852.0
2023-07-14 14:00:00,195.78,196.14,195.73,196.05,18929.0,191.5249,191.8771,191.476,191.7891,18929.0
2023-07-14 14:30:00,196.06,196.15,195.55,195.69,31059.0,191.7989,191.8869,191.2999,191.4369,31059.0
2023-07-14 15:00:00,195.64,196.25,195.34,196.17,30838.0,191.388,191.9847,191.0945,191.9065,30838.0
2023-07-14 15:30:00,196.21,196.56,195.84,196.36,148417.0,191.9456,192.288,191.5836,192.0923,148417.0
2023-07-17 09:30:00,195.6,198.35,195.6,197.97,92779.0,191.3489,194.0391,191.3489,193.6673,92779.0
2023-07-17 10:00:00,198.07,198.09,196.74,196.96,37366.0,193.7652,193.7847,192.4641,192.6793,37366.0
2023-07-17 10:30:00,197.06,197.55,196.9,197.41,18589.0,192.7771,193.2565,192.6206,193.1195,18589.0
2023-07-17 11:00:00,197.43,198.35,197.27,198.26,15289.0,193.1391,194.0391,192.9826,193.951,15289.0
2023-07-17 11:30:00,198.26,198.88,198.2,198.8,26479.0,193.951,194.5576,193.8923,194.4793,26479.0
2023-07-17 12:00:00,198.89,199.26,198.71,199.25,19347.0,194.5673,194.9293,194.3913,194.9195,19347.0
2023-07-17 12:30:00,199.2,199.39,199.04,199.34,21063.0,194.8706,195.0565,194.7141,195.0076,21063.0
2023-07-17 13:00:00,199.33,199.83,199.03,199.83,39460.0,194.9978,195.4869,194.7043,195.4869,39460.0
2023-07-17 13:30:00,199.83,199.83,198.6,198.62,18860.0,195.4869,195.4869,194.2836,194.3032,18860.0
2023-07-17 14:00:00,198.56,199.08,198.56,198.92,14413.0,194.2445,194.7532,194.2445,194.5967,14413.0
2023-07-17 14:30:00,198.95,199.24,198.62,199.19,19707.0,194.626,194.9097,194.3032,194.8608,19707.0
2023-07-17 15:00:00,199.21,199.81,199.18,199.41,40722.0,194.8804,195.4674,194.851,195.076,40722.0
2023-07-17 15:30:00,199.41,199.54,198.69,198.91,112899.0,195.076,195.2032,194.3717,194.5869,112899.0
2023-07-18 09:30:00,197.79,199.79,197.79,198.51,35587.0,193.4913,195.4478,193.4913,194.1956,35587.0
2023-07-18 10:00:00,198.53,199.27,198.53,199.08,21272.0,194.2152,194.9391,194.2152,194.7532,21272.0
2023-07-18 10:30:00,199.16,199.49,198.77,199.33,12873.0,194.8315,195.1543,194.45,194.9978,12873.0
2023-07-18 11:00:00,199.32,199.48,199.04,199.21,20752.0,194.988,195.1445,194.7141,194.8804,20752.0
2023-07-18 11:30:00,199.22,199.22,198.73,199.1,15960.0,194.8902,194.8902,194.4108,194.7728,15960.0
2023-07-18 12:00:00,199.13,199.13,198.29,198.8,18014.0,194.8021,194.8021,193.9804,194.4793,18014.0
2023-07-18 12:30:00,198.77,198.86,198.35,198.86,27713.0,194.45,194.538,194.0391,194.538,27713.0
2023-07-18 13:00:00,198.79,199.11,198.55,198.74,23615.0,194.4695,194.7826,194.2347,194.4206,23615.0
2023-07-18 13:30:00,198.68,198.84,198.34,198.34,49699.0,194.3619,194.5184,194.0293,194.0293,49699.0
2023-07-18 14:00:00,198.41,198.56,198.13,198.42,21149.0,194.0978,194.2445,193.8239,194.1076,21149.0
2023-07-18 14:30:00,198.43,198.68,198.26,198.33,36509.0,194.1173,194.3619,193.951,194.0195,36509.0
2023-07-18 15:00:00,198.34,198.99,198.07,198.77,66472.0,194.0293,194.6652,193.7652,194.45,66472.0
2023-07-18 15:30:00,198.77,199.29,198.56,199.17,103675.0,194.45,194.9587,194.2445,194.8413,103675.0
2023-07-19 09:30:00,197.56,199.0,197.38,198.06,34137.0,193.2663,194.675,193.0902,193.7554,34137.0
2023-07-19 10:00:00,198.0,198.61,197.25,197.25,17332.0,193.6967,194.2934,192.963,192.963,17332.0
2023-07-19 10:30:00,197.24,197.33,195.17,195.47,42751.0,192.9532,193.0413,190.9282,191.2217,42751.0
2023-07-19 11:00:00,195.54,196.13,195.37,195.85,20444.0,191.2902,191.8673,191.1239,191.5934,20444.0
2023-07-19 11:30:00,195.92,196.25,195.81,195.93,11073.0,191.6619,191.9847,191.5543,191.6717,11073.0
2023-07-19 12:00:00,195.93,196.11,195.21,195.65,26906.0,191.6717,191.8478,190.9673,191.3978,26906.0
2023-07-19 12:30:00,195.53,196.36,195.17,196.15,31580.0,191.2804,192.0923,190.9282,191.8869,31580.0
2023-07-19 13:00:00,196.02,196.91,195.99,196.14,11890.0,191.7597,192.6304,191.7304,191.8771,11890.0
2023-07-19 13:30:00,196.14,196.32,195.96,196.15,15855.0,191.8771,192.0532,191.701,191.8869,15855.0
2023-07-19 14:00:00,196.15,196.29,195.52,196.29,31467.0,191.8869,192.0239,191.2706,192.0239,31467.0
2023-07-19 14:30:00,196.29,196.57,195.39,195.89,53115.0,192.0239,192.2978,191.1434,191.6325,53115.0
2023-07-19 15:00:00,196.05,196.25,195.8,195.97,33906.0,191.7891,191.9847,191.5445,191.7108,33906.0
2023-07-19 15:30:00,195.94,196.17,195.76,195.9,197628.0,191.6815,191.9065,191.5054,191.6423,197628.0
2023-07-20 09:30:00,196.93,196.93,195.11,196.17,25301.0,192.6499,192.6499,190.8695,191.9065,25301.0
2023-07-20 10:00:00,195.97,196.26,193.59,195.58,284623.0,191.7108,191.9945,189.3825,191.3293,284623.0
2023-07-20 10:30:00,195.62,196.49,193.59,195.87,190183.0,191.3684,192.2195,189.3825,191.613,190183.0
2023-07-20 11:00:00,195.93,196.64,195.54,196.23,26571.0,191.6717,192.3662,191.2902,191.9652,26571.0
2023-07-20 11:30:00,196.38,196.86,196.2,196.47,25987.0,192.1119,192.5815,191.9358,192.1999,25987.0
2023-07-20 12:00:00,196.47,196.91,196.28,196.33,39527.0,192.1999,192.6304,192.0141,192.063,39527.0
2023-07-20 12:30:00,196.35,196.52,196.0,196.12,34283.0,192.0826,192.2489,191.7402,191.8575,34283.0
2023-07-20 13:00:00,196.12,196.47,195.94,196.35,18753.0,191.8575,192.1999,191.6815,192.0826,18753.0
2023-07-20 13:30:00,196.29,196.39,195.55,195.57,27503.0,192.0239,192.1217,191.2999,191.3195,27503.0
2023-07-20 14:00:00,195.54,195.93,195.31,195.37,36367.0,191.2902,191.6717,191.0652,191.1239,36367.0
2023-07-20 14:30:00,195.34,195.91,195.3,195.64,26275.0,191.0945,191.6521,191.0554,191.388,26275.0
2023-07-20 15:00:00,195.66,196.29,195.54,196.1,19632.0,191.4075,192.0239,191.2902,191.838,19632.0
2023-07-20 15:30:00,196.1,196.21,195.47,195.64,139701.0,191.838,191.9456,191.2217,191.388,139701.0
2023-07-21 09:30:00,195.61,196.02,194.0,194.55,57943.0,191.3586,191.7597,189.7836,190.3217,57943.0
2023-07-21 10:00:00,194.55,194.63,192.72,192.83,108103.0,190.3217,190.3999,188.5314,188.6391,108103.0
2023-07-21 10:30:00,192.84,194.41,192.43,193.94,143321.0,188.6488,190.1847,188.2477,189.7249,143321.0
2023-07-21 11:00:00,193.95,194.4,193.79,194.06,53300.0,189.7347,190.1749,189.5782,189.8423,53300.0
2023-07-21 11:30:00,194.25,194.77,193.99,194.77,43644.0,190.0282,190.5369,189.7738,190.5369,43644.0
2023-07-21 12:00:00,194.63,194.88,194.21,194.32,21020.0,190.3999,190.6445,189.9891,190.0967,21020.0
2023-07-21 12:30:00,194.3,194.34,193.81,194.34,18306.0,190.0771,190.1162,189.5978,190.1162,18306.0
2023-07-21 13:00:00,194.29,194.65,194.26,194.57,16995.0,190.0673,190.4195,190.038,190.3412,16995.0
2023-07-21 13:30:00,194.59,194.84,194.27,194.28,25407.0,190.3608,190.6054,190.0478,190.0575,25407.0
2023-07-21 14:00:00,194.31,194.36,193.8,194.06,30540.0,190.0869,190.1358,189.588,189.8423,30540.0
2023-07-21 14:30:00,194.07,194.3,193.92,193.96,26745.0,189.8521,190.0771,189.7054,189.7445,26745.0
2023-07-21 15:00:00,193.99,193.99,193.19,193.9,41742.0,189.7738,189.7738,188.9912,189.6858,41742.0
2023-07-21 15:30:00,193.94,194.12,193.66,193.86,108357.0,189.7249,189.901,189.451,189.6467,108357.0
2023-07-24 09:30:00,194.21,196.95,194.01,196.27,77513.0,189.9891,192.6695,189.7934,192.0043,77513.0
2023-07-24 10:00:00,196.39,196.59,195.78,195.98,55845.0,192.1217,192.3173,191.5249,191.7206,55845.0
2023-07-24 10:30:00,195.98,196.22,195.02,195.5,101302.0,191.7206,191.9554,190.7815,191.251,101302.0
2023-07-24 11:00:00,195.65,195.76,195.07,195.41,25229.0,191.3978,191.5054,190.8304,191.163,25229.0
2023-07-24 11:30:00,195.48,195.59,195.12,195.53,19361.0,191.2315,191.3391,190.8793,191.2804,19361.0
2023-07-24 12:00:00,195.56,195.6,194.62,194.88,29357.0,191.3097,191.3489,190.3902,190.6445,29357.0
2023-07-24 12:30:00,194.82,195.04,194.32,194.32,18877.0,190.5858,190.801,190.0967,190.0967,18877.0
2023-07-24 13:00:00,194.27,194.58,194.16,194.56,7757.0,190.0478,190.351,189.9401,190.3315,7757.0
2023-07-24 13:30:00,194.56,194.62,194.17,194.39,12057.0,190.3315,190.3902,189.9499,190.1651,12057.0
2023-07-24 14:00:00,194.51,194.96,194.47,194.64,13662.0,190.2825,190.7228,190.2434,190.4097,13662.0
2023-07-24 14:30:00,194.58,194.66,194.25,194.55,15742.0,190.351,190.4293,190.0282,190.3217,15742.0
2023-07-24 15:00:00,194.62,194.65,194.26,194.27,18171.0,190.3902,190.4195,190.038,190.0478,18171.0
2023-07-24 15:30:00,194.35,194.66,194.01,194.47,142331.0,190.126,190.4293,189.7934,190.2434,142331.0
2023-07-25 09:30:00,194.06,195.34,193.31,195.0,103299.0,189.8423,191.0945,189.1086,190.7619,103299.0
2023-07-25 10:00:00,195.13,195.18,194.37,194.42,31402.0,190.8891,190.938,190.1456,190.1945,31402.0
2023-07-25 10:30:00,194.36,194.6,194.11,194.53,24418.0,190.1358,190.3706,189.8912,190.3021,24418.0
2023-07-25 11:00:00,194.44,194.46,194.12,194.26,28144.0,190.2141,190.2336,189.901,190.038,28144.0
2023-07-25 11:30:00,194.45,194.48,194.08,194.34,30243.0,190.2238,190.2532,189.8619,190.1162,30243.0
2023-07-25 12:00:00,194.27,195.15,194.1,194.75,33935.0,190.0478,190.9086,189.8815,190.5173,33935.0
2023-07-25 12:30:00,194.8,195.06,194.32,194.88,51256.0,190.5662,190.8206,190.0967,190.6445,51256.0
2023-07-25 13:00:00,194.91,195.03,194.56,194.84,18749.0,190.6738,190.7912,190.3315,190.6054,18749.0
2023-07-25 13:30:00,194.85,194.93,194.4,194.55,19637.0,190.6152,190.6934,190.1749,190.3217,19637.0
2023-07-25 14:00:00,194.53,194.99,194.48,194.88,25299.0,190.3021,190.7521,190.2532,190.6445,25299.0
2023-07-25 14:30:00,194.88,195.13,194.47,194.47,27799.0,190.6445,190.8891,190.2434,190.2434,27799.0
2023-07-25 15:00:00,194.56,194.7,194.22,194.56,22682.0,190.3315,190.4684,189.9988,190.3315,22682.0
2023-07-25 15:30:00,194.55,194.86,194.4,194.49,85778.0,190.3217,190.6249,190.1749,190.263,85778.0
2023-07-26 09:30:00,193.62,194.45,193.09,193.14,68105.0,189.4119,190.2238,188.8934,188.9423,68105.0
2023-07-26 10:00:00,193.13,193.66,192.8,193.57,56011.0,188.9325,189.451,188.6097,189.363,56011.0
2023-07-26 10:30:00,193.56,193.77,192.56,193.02,60228.0,189.3532,189.5586,188.3749,188.8249,60228.0
2023-07-26 11:00:00,192.99,194.11,192.98,193.9,51470.0,188.7956,189.8912,188.7858,189.6858,51470.0
2023-07-26 11:30:00,193.87,193.92,193.41,193.82,33952.0,189.6565,189.7054,189.2064,189.6075,33952.0
2023-07-26 12:00:00,193.75,193.95,193.58,193.89,17105.0,189.5391,189.7347,189.3728,189.676,17105.0
2023-07-26 12:30:00,193.78,193.88,193.1,193.25,37195.0,189.5684,189.6662,188.9032,189.0499,37195.0
2023-07-26 13:00:00,193.22,193.56,192.84,192.89,31930.0,189.0206,189.3532,188.6488,188.6978,31930.0
2023-07-26 13:30:00,192.82,193.47,192.72,193.36,16549.0,188.6293,189.2651,188.5314,189.1575,16549.0
2023-07-26 14:00:00,193.25,193.67,193.21,193.35,18153.0,189.0499,189.4608,189.0108,189.1478,18153.0
2023-07-26 14:30:00,193.37,194.73,193.29,194.4,32923.0,189.1673,190.4978,189.0891,190.1749,32923.0
2023-07-26 15:00:00,194.5,194.55,193.54,193.94,38211.0,190.2728,190.3217,189.3336,189.7249,38211.0
2023-07-26 15:30:00,193.87,194.41,193.39,194.23,105985.0,189.6565,190.1847,189.1869,190.0086,105985.0
2023-07-27 09:30:00,195.21,197.53,195.21,196.92,54343.0,190.9673,193.2369,190.9673,192.6402,54343.0
2023-07-27 10:00:00,196.58,196.99,195.3,195.42,93799.0,192.3076,192.7086,191.0554,191.1728,93799.0
2023-07-27 10:30:00,195.42,195.95,195.08,195.16,70932.0,191.1728,191.6912,190.8402,190.9184,70932.0
2023-07-27 11:00:00,195.18,195.49,194.58,195.36,68811.0,190.938,191.2412,190.351,191.1141,68811.0
2023-07-27 11:30:00,195.31,196.21,195.25,195.34,94403.0,191.0652,191.9456,191.0065,191.0945,94403.0
2023-07-27 12:00:00,195.34,196.76,195.26,196.75,22931.0,191.0945,192.4836,191.0162,192.4739,22931.0
2023-07-27 12:30:00,196.76,197.23,196.68,197.05,58902.0,192.4836,192.9434,192.4054,192.7673,58902.0
2023-07-27 13:00:00,197.14,197.57,196.9,197.25,51470.0,192.8554,193.276,192.6206,192.963,51470.0
2023-07-27 13:30:00,197.16,197.62,196.77,197.59,41099.0,192.8749,193.3249,192.4934,193.2956,41099.0
2023-07-27 14:00:00,197.52,197.83,197.32,197.48,36011.0,193.2271,193.5304,193.0315,193.188,36011.0
2023-07-27 14:30:00,197.48,197.82,196.94,197.64,24515.0,193.188,193.5206,192.6597,193.3445,24515.0
2023-07-27 15:00:00,197.61,197.81,197.12,197.36,32812.0,193.3152,193.5108,192.8358,193.0706,32812.0
2023-07-27 15:30:00,197.41,197.89,196.77,197.12,143668.0,193.1195,193.5891,192.4934,192.8358,143668.0
2023-07-28 09:30:00,199.61,199.64,198.46,199.21,61817.0,195.2717,195.301,194.1467,194.8804,61817.0
2023-07-28 10:00:00,199.15,199.64,198.89,199.08,33346.0,194.8217,195.301,194.5673,194.7532,33346.0
2023-07-28 10:30:00,199.13,199.3,198.6,199.28,23586.0,194.8021,194.9684,194.2836,194.9489,23586.0
2023-07-28 11:00:00,199.27,199.53,198.89,199.4,35676.0,194.9391,195.1934,194.5673,195.0663,35676.0
2023-07-28 11:30:00,199.4,199.74,198.49,198.79,44151.0,195.0663,195.3989,194.176,194.4695,44151.0
2023-07-28 12:00:00,198.74,198.89,198.42,198.51,20515.0,194.4206,194.5673,194.1076,194.1956,20515.0
2023-07-28 12:30:00,198.52,198.59,198.07,198.49,18030.0,194.2054,194.2739,193.7652,194.176,18030.0
2023-07-28 13:00:00,198.5,198.83,198.15,198.24,22226.0,194.1858,194.5087,193.8434,193.9315,22226.0
2023-07-28 13:30:00,198.24,198.63,197.98,198.63,27096.0,193.9315,194.313,193.6771,194.313,27096.0
2023-07-28 14:00:00,198.62,199.01,198.6,198.94,32399.0,194.3032,194.6847,194.2836,194.6163,32399.0
2023-07-28 14:30:00,199.0,199.01,198.35,198.46,43905.0,194.675,194.6847,194.0391,194.1467,43905.0
2023-07-28 15:00:00,198.51,198.78,198.4,198.53,32611.0,194.1956,194.4597,194.088,194.2152,32611.0
2023-07-28 15:30:00,198.5,199.03,198.14,198.53,166328.0,194.1858,194.7043,193.8336,194.2152,166328.0
2023-07-31 09:30:00,199.91,200.07,198.06,198.44,49153.0,195.5652,195.7217,193.7554,194.1271,49153.0
2023-07-31 10:00:00,198.51,199.79,198.38,199.59,31305.0,194.1956,195.4478,194.0684,195.2521,31305.0
2023-07-31 10:30:00,199.69,199.76,198.91,199.39,71118.0,195.35,195.4184,194.5869,195.0565,71118.0
2023-07-31 11:00:00,199.37,199.38,198.72,198.79,19580.0,195.0369,195.0467,194.401,194.4695,19580.0
2023-07-31 11:30:00,198.8,198.8,198.15,198.6,44106.0,194.4793,194.4793,193.8434,194.2836,44106.0
2023-07-31 12:00:00,198.61,199.17,198.61,198.93,18154.0,194.2934,194.8413,194.2934,194.6065,18154.0
2023-07-31 12:30:00,198.93,198.93,198.37,198.67,14214.0,194.6065,194.6065,194.0586,194.3521,14214.0
2023-07-31 13:00:00,198.68,198.85,198.26,198.39,21220.0,194.3619,194.5282,193.951,194.0782,21220.0
2023-07-31 13:30:00,198.43,198.75,198.37,198.44,18906.0,194.1173,194.4304,194.0586,194.1271,18906.0
2023-07-31 14:00:00,198.48,198.71,198.11,198.49,28558.0,194.1663,194.3913,193.8043,194.176,28558.0
2023-07-31 14:30:00,198.57,199.21,198.46,199.2,34506.0,194.2543,194.8804,194.1467,194.8706,34506.0
2023-07-31 15:00:00,199.16,199.24,198.71,199.11,34975.0,194.8315,194.9097,194.3913,194.7826,34975.0
2023-07-31 15:30:00,199.11,199.57,198.56,199.46,146126.0,194.7826,195.2326,194.2445,195.125,146126.0
2023-08-01 09:30:00,198.94,201.84,198.59,201.84,75465.0,194.6163,197.4532,194.2739,197.4532,75465.0
2023-08-01 10:00:00,201.41,201.62,199.71,199.75,31314.0,197.0326,197.238,195.3695,195.4087,31314.0
2023-08-01 10:30:00,199.75,200.08,198.92,199.2,31482.0,195.4087,195.7315,194.5967,194.8706,31482.0
2023-08-01 11:00:00,199.21,199.21,198.47,198.56,24310.0,194.8804,194.8804,194.1565,194.2445,24310.0
2023-08-01 11:30:00,198.6,198.93,198.37,198.68,26490.0,194.2836,194.6065,194.0586,194.3619,26490.0
2023-08-01 12:00:00,198.66,198.9,198.33,198.49,20856.0,194.3423,194.5771,194.0195,194.176,20856.0
2023-08-01 12:30:00,198.57,198.67,197.88,198.11,21448.0,194.2543,194.3521,193.5793,193.8043,21448.0
2023-08-01 13:00:00,198.11,199.14,197.91,199.14,14694.0,193.8043,194.8119,193.6086,194.8119,14694.0
2023-08-01 13:30:00,199.07,199.35,198.61,198.91,14880.0,194.7434,195.0173,194.2934,194.5869,14880.0
2023-08-01 14:00:00,198.98,199.67,198.91,199.67,23485.0,194.6554,195.3304,194.5869,195.3304,23485.0
2023-08-01 14:30:00,199.73,199.77,199.03,199.25,40938.0,195.3891,195.4282,194.7043,194.9195,40938.0
2023-08-01 15:00:00,199.29,200.01,199.19,199.78,46433.0,194.9587,195.663,194.8608,195.438,46433.0
2023-08-01 15:30:00,199.79,199.83,198.97,199.1,182489.0,195.4478,195.4869,194.6456,194.7728,182489.0
2023-08-02 09:30:00,201.69,207.99,200.0,206.04,201249.0,197.3065,203.4696,195.6532,201.5619,201249.0
2023-08-02 10:00:00,206.08,208.66,205.54,206.27,177761.0,201.6011,204.125,201.0728,201.787,177761.0
2023-08-02 10:30:00,206.16,206.5,204.32,206.25,162461.0,201.6793,202.012,199.8793,201.7674,162461.0
2023-08-02 11:00:00,206.26,207.28,205.48,207.16,135075.0,201.7772,202.775,201.0141,202.6576,135075.0
2023-08-02 11:30:00,207.16,207.38,204.89,205.53,75773.0,202.6576,202.8728,200.4369,201.063,75773.0
2023-08-02 12:00:00,205.41,206.56,205.1,206.48,60020.0,200.9456,202.0706,200.6424,201.9924,60020.0
2023-08-02 12:30:00,206.48,206.91,205.4,205.42,47458.0,201.9924,202.413,200.9359,200.9554,47458.0
2023-08-02 13:00:00,205.48,207.39,205.41,207.17,53923.0,201.0141,202.8826,200.9456,202.6674,53923.0
2023-08-02 13:30:00,207.21,207.49,205.77,206.2,35878.0,202.7065,202.9804,201.2978,201.7185,35878.0
2023-08-02 14:00:00,206.14,206.42,204.67,204.8,40805.0,201.6598,201.9337,200.2217,200.3489,40805.0
2023-08-02 14:30:00,204.81,205.01,204.07,204.67,65798.0,200.3587,200.5543,199.6348,200.2217,65798.0
2023-08-02 15:00:00,204.95,205.29,204.47,204.53,39478.0,200.4956,200.8283,200.0261,200.0848,39478.0
2023-08-02 15:30:00,204.49,205.41,204.18,205.08,196154.0,200.0456,200.9456,199.7424,200.6228,196154.0
2023-08-03 09:30:00,205.29,208.34,205.05,205.36,85803.0,200.8283,203.812,200.5935,200.8967,85803.0
2023-08-03 10:00:00,205.71,205.71,202.99,203.08,41458.0,201.2391,201.2391,198.5782,198.6663,41458.0
2023-08-03 10:30:00,203.15,205.46,203.13,204.43,67384.0,198.7348,200.9946,198.7152,199.9869,67384.0
2023-08-03 11:00:00,204.43,204.43,203.6,204.04,38716.0,199.9869,199.9869,199.175,199.6054,38716.0
2023-08-03 11:30:00,204.05,204.55,203.5,204.5,30749.0,199.6152,200.1043,199.0772,200.0554,30749.0
2023-08-03 12:00:00,204.52,205.2,204.0,204.4,28857.0,200.075,200.7402,199.5663,199.9576,28857.0
2023-08-03 12:30:00,204.42,205.14,204.39,204.99,57679.0,199.9772,200.6815,199.9478,200.5348,57679.0
2023-08-03 13:00:00,205.01,206.14,205.01,205.51,50467.0,200.5543,201.6598,200.5543,201.0435,50467.0
2023-08-03 13:30:00,205.6,205.92,205.09,205.74,38075.0,201.1315,201.4446,200.6326,201.2685,38075.0
2023-08-03 14:00:00,205.74,205.91,205.31,205.86,62273.0,201.2685,201.4348,200.8478,201.3859,62273.0
2023-08-03 14:30:00,205.8,205.93,205.23,205.31,34798.0,201.3272,201.4543,200.7696,200.8478,34798.0
2023-08-03 15:00:00,205.35,206.25,205.35,205.69,41192.0,200.8869,201.7674,200.8869,201.2196,41192.0
2023-08-03 15:30:00,205.66,206.04,205.16,205.17,198741.0,201.1902,201.5619,200.7011,200.7109,198741.0
2023-08-04 09:30:00,207.55,207.55,204.69,205.48,55369.0,203.0391,203.0391,200.2413,201.0141,55369.0
2023-08-04 10:00:00,205.55,206.19,204.88,206.19,73278.0,201.0826,201.7087,200.4272,201.7087,73278.0
2023-08-04 10:30:00,206.28,206.4,205.43,205.93,18410.0,201.7967,201.9141,200.9652,201.4543,18410.0
2023-08-04 11:00:00,206.13,206.13,205.39,205.88,16789.0,201.65,201.65,200.9261,201.4054,16789.0
2023-08-04 11:30:00,205.85,206.29,205.25,206.28,23302.0,201.3761,201.8065,200.7891,201.7967,23302.0
2023-08-04 12:00:00,206.33,206.97,206.15,206.89,24356.0,201.8456,202.4717,201.6696,202.3935,24356.0
2023-08-04 12:30:00,206.94,206.94,206.2,206.6,17269.0,202.4424,202.4424,201.7185,202.1098,17269.0
2023-08-04 13:00:00,206.52,206.64,206.27,206.31,24749.0,202.0315,202.1489,201.787,201.8261,24749.0
2023-08-04 13:30:00,206.31,206.38,205.58,205.73,20143.0,201.8261,201.8946,201.1119,201.2587,20143.0
2023-08-04 14:00:00,205.66,205.93,204.97,205.21,75593.0,201.1902,201.4543,200.5152,200.75,75593.0
2023-08-04 14:30:00,205.14,205.24,204.28,204.31,40224.0,200.6815,200.7793,199.8402,199.8695,40224.0
2023-08-04 15:00:00,204.27,204.86,203.88,204.61,24582.0,199.8304,200.4076,199.4489,200.163,24582.0
2023-08-04 15:30:00,204.63,204.72,203.38,204.2,129605.0,200.1826,200.2706,198.9598,199.7619,129605.0
2023-08-07 09:30:00,205.49,206.7,205.29,206.12,35662.0,201.0239,202.2076,200.8283,201.6402,35662.0
2023-08-07 10:00:00,206.33,208.11,206.29,208.0,54055.0,201.8456,203.587,201.8065,203.4794,54055.0
2023-08-07 10:30:00,208.06,209.0,207.84,208.78,46247.0,203.538,204.4576,203.3228,204.2424,46247.0
2023-08-07 11:00:00,208.65,208.66,207.73,208.07,20845.0,204.1152,204.125,203.2152,203.5478,20845.0
2023-08-07 11:30:00,208.15,208.23,207.79,208.16,22593.0,203.6261,203.7044,203.2739,203.6359,22593.0
2023-08-07 12:00:00,208.19,208.36,207.77,208.3,17933.0,203.6652,203.8315,203.2544,203.7728,17933.0
2023-08-07 12:30:00,208.3,208.87,207.95,208.46,17697.0,203.7728,204.3304,203.4304,203.9294,17697.0
2023-08-07 13:00:00,208.33,208.36,207.95,208.18,46566.0,203.8022,203.8315,203.4304,203.6554,46566.0
2023-08-07 13:30:00,208.23,209.16,208.15,208.91,17356.0,203.7044,204.6141,203.6261,204.3696,17356.0
2023-08-07 14:00:00,209.01,209.17,208.3,208.5,20242.0,204.4674,204.6239,203.7728,203.9685,20242.0
2023-08-07 14:30:00,208.53,208.66,207.75,208.02,39570.0,203.9978,204.125,203.2348,203.4989,39570.0
2023-08-07 15:00:00,208.05,208.18,207.41,207.48,19725.0,203.5283,203.6554,202.9022,202.9707,19725.0
2023-08-07 15:30:00,207.45,208.4,207.32,208.39,84634.0,202.9413,203.8707,202.8141,203.8609,84634.0
2023-08-08 09:30:00,207.0,207.01,205.34,205.66,37233.0,202.5011,202.5109,200.8772,201.1902,37233.0
2023-08-08 10:00:00,205.59,205.59,204.61,205.09,49587.0,201.1217,201.1217,200.163,200.6326,49587.0
2023-08-08 10:30:00,204.99,205.67,204.83,205.51,73045.0,200.5348,201.2,200.3782,201.0435,73045.0
2023-08-08 11:00:00,205.55,205.57,204.37,204.85,18661.0,201.0826,201.1022,199.9282,200.3978,18661.0
2023-08-08 11:30:00,204.89,205.14,204.45,204.58,9899.0,200.4369,200.6815,200.0065,200.1337,9899.0
2023-08-08 12:00:00,204.53,204.85,204.53,204.63,12992.0,200.0848,200.3978,200.0848,200.1826,12992.0
2023-08-08 12:30:00,204.82,205.08,204.78,205.06,8922.0,200.3685,200.6228,200.3293,200.6032,8922.0
2023-08-08 13:00:00,205.14,205.84,204.93,205.53,89917.0,200.6815,201.3663,200.4761,201.063,89917.0
2023-08-08 13:30:00,205.61,205.68,204.67,205.25,20676.0,201.1413,201.2098,200.2217,200.7891,20676.0
2023-08-08 14:00:00,205.28,205.44,205.07,205.37,19078.0,200.8185,200.975,200.613,200.9065,19078.0
2023-08-08 14:30:00,205.4,205.58,205.17,205.41,26065.0,200.9359,201.1119,200.7109,200.9456,26065.0
2023-08-08 15:00:00,205.46,205.6,205.24,205.35,36357.0,200.9946,201.1315,200.7793,200.8869,36357.0
2023-08-08 15:30:00,205.37,205.86,205.17,205.53,97666.0,200.9065,201.3859,200.7109,201.063,97666.0
2023-08-09 09:30:00,205.13,205.96,204.08,204.08,12080.0,200.6717,201.4837,199.6445,199.6445,12080.0
2023-08-09 10:00:00,204.02,204.6,203.36,203.67,35319.0,199.5859,200.1532,198.9402,199.2435,35319.0
2023-08-09 10:30:00,203.71,204.28,203.5,203.68,21654.0,199.2826,199.8402,199.0772,199.2532,21654.0
2023-08-09 11:00:00,203.84,204.12,202.75,203.07,38769.0,199.4098,199.6837,198.3435,198.6565,38769.0
2023-08-09 11:30:00,203.0,203.14,201.83,202.16,24953.0,198.588,198.725,197.4434,197.7663,24953.0
2023-08-09 12:00:00,202.12,202.71,202.05,202.46,11657.0,197.7271,198.3043,197.6587,198.0598,11657.0
2023-08-09 12:30:00,202.46,202.9,202.22,202.79,14953.0,198.0598,198.4902,197.825,198.3826,14953.0
2023-08-09 13:00:00,202.67,204.01,202.6,203.8,26598.0,198.2652,199.5761,198.1967,199.3706,26598.0
2023-08-09 13:30:00,203.73,203.74,203.21,203.36,18324.0,199.3022,199.3119,198.7935,198.9402,18324.0
2023-08-09 14:00:00,203.25,203.44,203.17,203.28,6560.0,198.8326,199.0185,198.7543,198.8619,6560.0
2023-08-09 14:30:00,203.34,203.48,203.06,203.3,18379.0,198.9206,199.0576,198.6467,198.8815,18379.0
2023-08-09 15:00:00,203.4,203.79,203.38,203.63,18785.0,198.9793,199.3609,198.9598,199.2043,18785.0
2023-08-09 15:30:00,203.57,203.58,201.71,202.05,95068.0,199.1456,199.1554,197.3261,197.6587,95068.0
2023-08-10 09:30:00,202.01,204.84,202.01,204.03,107631.0,197.6195,200.388,197.6195,199.5956,107631.0
2023-08-10 10:00:00,204.05,204.63,203.77,204.03,23491.0,199.6152,200.1826,199.3413,199.5956,23491.0
2023-08-10 10:30:00,204.19,204.36,202.91,203.7,17437.0,199.7522,199.9185,198.5,199.2728,17437.0
2023-08-10 11:00:00,203.61,203.61,202.4,202.86,14652.0,199.1848,199.1848,198.0011,198.4511,14652.0
2023-08-10 11:30:00,202.96,203.38,201.52,201.92,21184.0,198.5489,198.9598,197.1402,197.5315,21184.0
2023-08-10 12:00:00,201.86,202.1,201.6,201.82,57391.0,197.4728,197.7076,197.2184,197.4337,57391.0
2023-08-10 12:30:00,201.81,202.4,201.56,201.64,28323.0,197.4239,198.0011,197.1793,197.2576,28323.0
2023-08-10 13:00:00,201.62,202.01,201.5,201.89,31707.0,197.238,197.6195,197.1206,197.5021,31707.0
2023-08-10 13:30:00,201.68,201.84,200.81,201.09,31566.0,197.2967,197.4532,196.4456,196.7195,31566.0
2023-08-10 14:00:00,201.04,202.17,201.04,201.85,20893.0,196.6706,197.7761,196.6706,197.463,20893.0
2023-08-10 14:30:00,201.9,202.83,201.9,202.76,28620.0,197.5119,198.4217,197.5119,198.3532,28620.0
2023-08-10 15:00:00,202.62,202.79,201.94,202.01,31919.0,198.2163,198.3826,197.5511,197.6195,31919.0
2023-08-10 15:30:00,201.95,202.34,201.43,202.17,108568.0,197.5608,197.9424,197.0521,197.7761,108568.0
2023-08-11 09:30:00,201.66,203.62,201.66,202.71,29343.0,197.2771,199.1945,197.2771,198.3043,29343.0
2023-08-11 10:00:00,202.83,204.05,202.74,203.8,55495.0,198.4217,199.6152,198.3337,199.3706,55495.0
2023-08-11 10:30:00,203.77,203.83,202.72,203.17,19525.0,199.3413,199.4,198.3141,198.7543,19525.0
2023-08-11 11:00:00,203.22,203.5,203.0,203.04,13385.0,198.8032,199.0772,198.588,198.6272,13385.0
2023-08-11 11:30:00,203.05,204.12,202.91,204.04,28966.0,198.6369,199.6837,198.5,199.6054,28966.0
2023-08-11 12:00:00,204.13,204.24,203.34,203.48,15245.0,199.6935,199.8011,198.9206,199.0576,15245.0
2023-08-11 12:30:00,203.48,203.63,203.32,203.54,16096.0,199.0576,199.2043,198.9011,199.1163,16096.0
2023-08-11 13:00:00,203.57,203.84,203.48,203.73,20610.0,199.1456,199.4098,199.0576,199.3022,20610.0
2023-08-11 13:30:00,203.68,203.93,202.91,203.28,50111.0,199.2532,199.4978,198.5,198.8619,50111.0
2023-08-11 14:00:00,203.29,203.43,203.05,203.28,11524.0,198.8717,199.0087,198.6369,198.8619,11524.0
2023-08-11 14:30:00,203.28,203.67,203.2,203.46,13901.0,198.8619,199.2435,198.7837,199.038,13901.0
2023-08-11 15:00:00,203.45,203.45,203.0,203.05,38518.0,199.0282,199.0282,198.588,198.6369,38518.0
2023-08-11 15:30:00,203.06,203.18,202.59,203.17,88316.0,198.6467,198.7641,198.1869,198.7543,88316.0
2023-08-14 09:30:00,202.42,203.14,201.72,202.66,25743.0,198.0206,198.725,197.3358,198.2554,25743.0
2023-08-14 10:00:00,202.7,204.36,202.64,203.61,49236.0,198.2945,199.9185,198.2358,199.1848,49236.0
2023-08-14 10:30:00,203.7,204.12,203.24,203.8,28286.0,199.2728,199.6837,198.8228,199.3706,28286.0
2023-08-14 11:00:00,203.91,203.91,203.22,203.41,14652.0,199.4782,199.4782,198.8032,198.9891,14652.0
2023-08-14 11:30:00,203.48,203.59,203.36,203.53,13545.0,199.0576,199.1652,198.9402,199.1065,13545.0
2023-08-14 12:00:00,203.5,203.71,203.26,203.61,16556.0,199.0772,199.2826,198.8424,199.1848,16556.0
2023-08-14 12:30:00,203.48,203.73,203.45,203.72,18380.0,199.0576,199.3022,199.0282,199.2924,18380.0
2023-08-14 13:00:00,203.93,204.02,203.62,203.98,10422.0,199.4978,199.5859,199.1945,199.5467,10422.0
2023-08-14 13:30:00,203.98,204.06,203.5,203.77,35358.0,199.5467,199.625,199.0772,199.3413,35358.0
2023-08-14 14:00:00,203.75,204.04,203.51,204.03,13894.0,199.3217,199.6054,199.0869,199.5956,13894.0
2023-08-14 14:30:00,204.01,204.02,203.64,203.78,22538.0,199.5761,199.5859,199.2141,199.3511,22538.0
2023-08-14 15:00:00,203.78,203.93,203.45,203.56,16568.0,199.3511,199.4978,199.0282,199.1358,16568.0
2023-08-14 15:30:00,203.59,204.95,203.59,204.86,142142.0,199.1652,200.4956,199.1652,200.4076,142142.0
2023-08-15 09:30:00,203.44,204.44,203.44,203.73,25960.0,199.0185,199.9967,199.0185,199.3022,25960.0
2023-08-15 10:00:00,203.56,203.68,202.96,203.39,16474.0,199.1358,199.2532,198.5489,198.9695,16474.0
2023-08-15 10:30:00,203.64,204.05,203.18,203.42,33383.0,199.2141,199.6152,198.7641,198.9989,33383.0
2023-08-15 11:00:00,203.4,204.07,203.18,203.62,31005.0,198.9793,199.6348,198.7641,199.1945,31005.0
2023-08-15 11:30:00,203.67,203.67,202.91,203.14,25200.0,199.2435,199.2435,198.5,198.725,25200.0
2023-08-15 12:00:00,203.15,203.52,203.01,203.22,32304.0,198.7348,199.0967,198.5978,198.8032,32304.0
2023-08-15 12:30:00,203.29,203.35,202.45,203.04,43014.0,198.8717,198.9304,198.05,198.6272,43014.0
2023-08-15 13:00:00,203.03,203.54,202.97,203.39,23062.0,198.6174,199.1163,198.5587,198.9695,23062.0
2023-08-15 13:30:00,203.31,203.4,203.05,203.27,17218.0,198.8913,198.9793,198.6369,198.8522,17218.0
2023-08-15 14:00:00,203.33,203.4,203.05,203.34,13670.0,198.9108,198.9793,198.6369,198.9206,13670.0
2023-08-15 14:30:00,203.34,203.53,203.21,203.32,19979.0,198.9206,199.1065,198.7935,198.9011,19979.0
2023-08-15 15:00:00,203.32,203.52,203.1,203.25,24510.0,198.9011,199.0967,198.6858,198.8326,24510.0
2023-08-15 15:30:00,203.19,203.56,203.03,203.15,129508.0,198.7739,199.1358,198.6174,198.7348,129508.0
2023-08-16 09:30:00,202.32,204.91,202.0,203.84,31551.0,197.9228,200.4565,197.6098,199.4098,31551.0
2023-08-16 10:00:00,203.7,203.8,202.8,203.12,18197.0,199.2728,199.3706,198.3924,198.7054,18197.0
2023-08-16 10:30:00,203.1,204.57,203.05,204.51,41695.0,198.6858,200.1239,198.6369,200.0652,41695.0
2023-08-16 11:00:00,204.61,205.2,204.45,204.99,38165.0,200.163,200.7402,200.0065,200.5348,38165.0
2023-08-16 11:30:00,204.99,205.26,204.49,204.56,29052.0,200.5348,200.7989,200.0456,200.1141,29052.0
2023-08-16 12:00:00,204.49,204.58,203.95,204.31,23982.0,200.0456,200.1337,199.5174,199.8695,23982.0
2023-08-16 12:30:00,204.19,204.6,203.9,203.9,36714.0,199.7522,200.1532,199.4685,199.4685,36714.0
2023-08-16 13:00:00,204.06,204.14,203.19,203.19,12368.0,199.625,199.7032,198.7739,198.7739,12368.0
2023-08-16 13:30:00,203.14,204.15,202.97,203.8,21762.0,198.725,199.713,198.5587,199.3706,21762.0
2023-08-16 14:00:00,203.8,204.57,203.54,204.28,41369.0,199.3706,200.1239,199.1163,199.8402,41369.0
2023-08-16 14:30:00,204.28,204.53,203.9,204.06,26532.0,199.8402,200.0848,199.4685,199.625,26532.0
2023-08-16 15:00:00,204.0,204.3,203.65,203.73,63471.0,199.5663,199.8598,199.2239,199.3022,63471.0
2023-08-16 15:30:00,203.69,203.91,203.0,203.12,138335.0,199.263,199.4782,198.588,198.7054,138335.0
2023-08-17 09:30:00,203.0,203.46,202.19,202.61,35812.0,198.588,199.038,197.7956,198.2065,35812.0
2023-08-17 10:00:00,202.73,202.75,201.54,201.77,29376.0,198.3239,198.3435,197.1598,197.3848,29376.0
2023-08-17 10:30:00,201.75,202.01,201.25,201.56,29695.0,197.3652,197.6195,196.8761,197.1793,29695.0
2023-08-17 11:00:00,201.61,201.61,200.51,200.51,34154.0,197.2282,197.2282,196.1521,196.1521,34154.0
2023-08-17 11:30:00,200.56,200.82,200.21,200.4,25702.0,196.2011,196.4554,195.8587,196.0445,25702.0
2023-08-17 12:00:00,200.29,200.44,199.91,199.98,25389.0,195.9369,196.0837,195.5652,195.6337,25389.0
2023-08-17 12:30:00,200.19,200.5,200.0,200.37,13423.0,195.8391,196.1424,195.6532,196.0152,13423.0
2023-08-17 13:00:00,200.43,200.67,199.73,199.95,38411.0,196.0739,196.3087,195.3891,195.6043,38411.0
2023-08-17 13:30:00,200.02,200.11,199.15,199.35,31787.0,195.6728,195.7608,194.8217,195.0173,31787.0
2023-08-17 14:00:00,199.36,199.49,198.64,199.12,16377.0,195.0271,195.1543,194.3228,194.7923,16377.0
2023-08-17 14:30:00,199.06,199.06,197.76,197.94,16549.0,194.7337,194.7337,193.4619,193.638,16549.0
2023-08-17 15:00:00,197.91,198.09,197.57,198.05,30590.0,193.6086,193.7847,193.276,193.7456,30590.0
2023-08-17 15:30:00,198.01,198.13,197.21,197.46,102381.0,193.7065,193.8239,192.9239,193.1684,102381.0
2023-08-18 09:30:00,196.32,198.58,196.05,197.88,60024.0,192.0532,194.2641,191.7891,193.5793,60024.0
2023-08-18 10:00:00,197.5,198.0,197.07,197.13,27791.0,193.2076,193.6967,192.7869,192.8456,27791.0
2023-08-18 10:30:00,197.22,197.75,197.14,197.56,23175.0,192.9336,193.4521,192.8554,193.2663,23175.0
2023-08-18 11:00:00,197.65,198.69,197.56,197.94,32430.0,193.3543,194.3717,193.2663,193.638,32430.0
2023-08-18 11:30:00,198.04,198.55,197.87,198.19,14591.0,193.7358,194.2347,193.5695,193.8826,14591.0
2023-08-18 12:00:00,198.18,198.27,196.98,197.05,21833.0,193.8728,193.9608,192.6989,192.7673,21833.0
2023-08-18 12:30:00,197.0,197.59,197.0,197.34,17772.0,192.7184,193.2956,192.7184,193.051,17772.0
2023-08-18 13:00:00,197.28,197.61,196.79,197.03,13446.0,192.9923,193.3152,192.513,192.7478,13446.0
2023-08-18 13:30:00,197.1,197.11,196.48,196.48,17397.0,192.8163,192.826,192.2097,192.2097,17397.0
2023-08-18 14:00:00,196.58,197.0,196.39,196.91,16542.0,192.3076,192.7184,192.1217,192.6304,16542.0
2023-08-18 14:30:00,196.96,197.6,196.95,197.12,31320.0,192.6793,193.3054,192.6695,192.8358,31320.0
2023-08-18 15:00:00,197.08,197.28,196.47,196.87,27645.0,192.7967,192.9923,192.1999,192.5912,27645.0
2023-08-18 15:30:00,196.84,197.19,196.56,196.86,91026.0,192.5619,192.9043,192.288,192.5815,91026.0
2023-08-21 09:30:00,196.91,197.75,196.42,197.05,62725.0,192.6304,193.4521,192.151,192.7673,62725.0
2023-08-21 10:00:00,196.78,197.07,195.31,195.72,36058.0,192.5032,192.7869,191.0652,191.4662,36058.0
2023-08-21 10:30:00,195.58,196.63,195.56,196.63,16686.0,191.3293,192.3565,191.3097,192.3565,16686.0
2023-08-21 11:00:00,196.63,196.77,195.94,196.27,19660.0,192.3565,192.4934,191.6815,192.0043,19660.0
2023-08-21 11:30:00,196.29,196.43,195.61,195.76,14724.0,192.0239,192.1608,191.3586,191.5054,14724.0
2023-08-21 12:00:00,195.76,196.57,195.57,196.55,17418.0,191.5054,192.2978,191.3195,192.2782,17418.0
2023-08-21 12:30:00,196.59,196.88,196.28,196.77,11682.0,192.3173,192.601,192.0141,192.4934,11682.0
2023-08-21 13:00:00,196.76,196.96,196.6,196.89,9934.0,192.4836,192.6793,192.3271,192.6108,9934.0
2023-08-21 13:30:00,196.87,197.44,196.86,197.22,14243.0,192.5912,193.1489,192.5815,192.9336,14243.0
2023-08-21 14:00:00,197.3,197.75,197.1,197.55,27247.0,193.0119,193.4521,192.8163,193.2565,27247.0
2023-08-21 14:30:00,197.56,198.07,197.37,197.98,19077.0,193.2663,193.7652,193.0804,193.6771,19077.0
2023-08-21 15:00:00,198.03,198.61,198.03,198.52,34775.0,193.726,194.2934,193.726,194.2054,34775.0
2023-08-21 15:30:00,198.56,199.06,198.22,198.32,85320.0,194.2445,194.7337,193.9119,194.0097,85320.0
2023-08-22 09:30:00,198.75,199.24,196.31,197.11,38456.0,194.4304,194.9097,192.0434,192.826,38456.0
2023-08-22 10:00:00,196.82,197.91,196.58,197.91,19523.0,192.5423,193.6086,192.3076,193.6086,19523.0
2023-08-22 10:30:00,197.88,198.22,197.38,197.75,27247.0,193.5793,193.9119,193.0902,193.4521,27247.0
2023-08-22 11:00:00,197.76,198.36,197.68,198.16,20868.0,193.4619,194.0489,193.3836,193.8532,20868.0
2023-08-22 11:30:00,198.13,198.25,197.37,197.61,17374.0,193.8239,193.9413,193.0804,193.3152,17374.0
2023-08-22 12:00:00,197.54,197.7,197.1,197.47,16424.0,193.2467,193.4032,192.8163,193.1782,16424.0
2023-08-22 12:30:00,197.49,197.92,197.23,197.61,13762.0,193.1978,193.6184,192.9434,193.3152,13762.0
2023-08-22 13:00:00,197.68,197.73,197.31,197.69,18363.0,193.3836,193.4326,193.0217,193.3934,18363.0
2023-08-22 13:30:00,197.6,197.6,196.76,197.18,16846.0,193.3054,193.3054,192.4836,192.8945,16846.0
2023-08-22 14:00:00,197.09,197.25,196.72,196.99,12356.0,192.8065,192.963,192.4445,192.7086,12356.0
2023-08-22 14:30:00,197.07,197.13,196.65,197.03,13931.0,192.7869,192.8456,192.376,192.7478,13931.0
2023-08-22 15:00:00,196.99,197.59,196.97,197.2,24747.0,192.7086,193.2956,192.6891,192.9141,24747.0
2023-08-22 15:30:00,197.15,197.31,196.84,197.23,78802.0,192.8652,193.0217,192.5619,192.9434,78802.0
2023-08-23 09:30:00,197.62,198.98,197.07,198.56,20601.0,193.3249,194.6554,192.7869,194.2445,20601.0
2023-08-23 10:00:00,198.56,199.27,198.51,199.17,15967.0,194.2445,194.9391,194.1956,194.8413,15967.0
2023-08-23 10:30:00,199.15,199.65,198.84,199.4,12764.0,194.8217,195.3108,194.5184,195.0663,12764.0
2023-08-23 11:00:00,199.41,200.1,199.23,200.02,18241.0,195.076,195.751,194.9,195.6728,18241.0
2023-08-23 11:30:00,200.02,200.38,199.88,200.27,10460.0,195.6728,196.025,195.5358,195.9174,10460.0
2023-08-23 12:00:00,200.21,200.64,199.85,200.36,11689.0,195.8587,196.2793,195.5065,196.0054,11689.0
2023-08-23 12:30:00,200.39,201.12,200.29,200.97,12762.0,196.0347,196.7489,195.9369,196.6021,12762.0
2023-08-23 13:00:00,201.0,201.31,200.99,201.16,11442.0,196.6315,196.9348,196.6217,196.788,11442.0
2023-08-23 13:30:00,201.19,201.67,201.19,201.56,11790.0,196.8174,197.2869,196.8174,197.1793,11790.0
2023-08-23 14:00:00,201.6,201.65,201.24,201.49,9786.0,197.2184,197.2674,196.8663,197.1108,9786.0
2023-08-23 14:30:00,201.44,201.58,201.28,201.44,13681.0,197.0619,197.1989,196.9054,197.0619,13681.0
2023-08-23 15:00:00,201.45,201.72,201.34,201.72,12286.0,197.0717,197.3358,196.9641,197.3358,12286.0
2023-08-23 15:30:00,201.71,202.18,201.21,201.46,114657.0,197.3261,197.7858,196.8369,197.0815,114657.0
2023-08-24 09:30:00,201.35,203.12,201.12,203.12,41545.0,196.9739,198.7054,196.7489,198.7054,41545.0
2023-08-24 10:00:00,203.12,203.42,201.77,202.03,26293.0,198.7054,198.9989,197.3848,197.6391,26293.0
2023-08-24 10:30:00,201.81,202.03,201.33,201.81,21132.0,197.4239,197.6391,196.9543,197.4239,21132.0
2023-08-24 11:00:00,201.81,201.81,200.36,200.37,55515.0,197.4239,197.4239,196.0054,196.0152,55515.0
2023-08-24 11:30:00,200.42,200.42,199.99,200.17,18450.0,196.0641,196.0641,195.6434,195.8195,18450.0
2023-08-24 12:00:00,200.22,200.82,200.03,200.5,28607.0,195.8684,196.4554,195.6826,196.1424,28607.0
2023-08-24 12:30:00,200.48,201.26,200.44,200.6,58277.0,196.1228,196.8858,196.0837,196.2402,58277.0
2023-08-24 13:00:00,200.67,200.87,200.37,200.68,10944.0,196.3087,196.5043,196.0152,196.3184,10944.0
2023-08-24 13:30:00,200.59,201.03,200.54,200.74,9292.0,196.2304,196.6608,196.1815,196.3771,9292.0
2023-08-24 14:00:00,200.8,200.96,200.36,200.81,13294.0,196.4358,196.5924,196.0054,196.4456,13294.0
2023-08-24 14:30:00,200.82,201.0,200.39,200.92,28337.0,196.4554,196.6315,196.0347,196.5532,28337.0
2023-08-24 15:00:00,200.92,201.03,200.6,200.73,52030.0,196.5532,196.6608,196.2402,196.3674,52030.0
2023-08-24 15:30:00,200.61,200.7,199.27,199.34,120958.0,196.25,196.338,194.9391,195.0076,120958.0
2023-08-25 09:30:00,200.69,202.26,200.11,202.16,33614.0,196.3282,197.8641,195.7608,197.7663,33614.0
2023-08-25 10:00:00,202.09,202.39,201.01,201.18,33726.0,197.6978,197.9913,196.6413,196.8076,33726.0
2023-08-25 10:30:00,201.17,201.24,199.53,199.94,187420.0,196.7978,196.8663,195.1934,195.5945,187420.0
2023-08-25 11:00:00,200.03,201.06,199.53,201.06,26298.0,195.6826,196.6902,195.1934,196.6902,26298.0
2023-08-25 11:30:00,201.05,201.56,200.71,201.08,23151.0,196.6804,197.1793,196.3478,196.7097,23151.0
2023-08-25 12:00:00,201.2,202.59,201.18,202.4,25795.0,196.8271,198.1869,196.8076,198.0011,25795.0
2023-08-25 12:30:00,202.4,202.78,202.15,202.45,22104.0,198.0011,198.3728,197.7565,198.05,22104.0
2023-08-25 13:00:00,202.46,202.91,202.34,202.41,61980.0,198.0598,198.5,197.9424,198.0108,61980.0
2023-08-25 13:30:00,202.34,202.5,201.62,202.4,91391.0,197.9424,198.0989,197.238,198.0011,91391.0
2023-08-25 14:00:00,202.38,203.03,202.22,202.62,10282.0,197.9815,198.6174,197.825,198.2163,10282.0
2023-08-25 14:30:00,202.64,203.16,202.41,203.07,15217.0,198.2358,198.7445,198.0108,198.6565,15217.0
2023-08-25 15:00:00,203.15,203.47,202.8,203.38,17262.0,198.7348,199.0478,198.3924,198.9598,17262.0
2023-08-25 15:30:00,203.41,203.41,202.23,202.56,75358.0,198.9891,198.9891,197.8348,198.1576,75358.0
2023-08-28 09:30:00,202.96,203.92,202.96,203.81,19186.0,198.5489,199.488,198.5489,199.3804,19186.0
2023-08-28 10:00:00,203.68,204.73,203.03,204.73,19419.0,199.2532,200.2804,198.6174,200.2804,19419.0
2023-08-28 10:30:00,204.57,204.57,203.63,204.15,10499.0,200.1239,200.1239,199.2043,199.713,10499.0
2023-08-28 11:00:00,204.05,204.22,203.46,204.02,8856.0,199.6152,199.7815,199.038,199.5859,8856.0
2023-08-28 11:30:00,204.17,204.44,203.93,204.14,8029.0,199.7326,199.9967,199.4978,199.7032,8029.0
2023-08-28 12:00:00,204.23,204.31,203.45,203.74,6584.0,199.7913,199.8695,199.0282,199.3119,6584.0
2023-08-28 12:30:00,203.7,203.97,203.69,203.94,8047.0,199.2728,199.5369,199.263,199.5076,8047.0
2023-08-28 13:00:00,204.07,204.37,203.7,203.83,7045.0,199.6348,199.9282,199.2728,199.4,7045.0
2023-08-28 13:30:00,203.87,203.93,202.78,202.96,8606.0,199.4391,199.4978,198.3728,198.5489,8606.0
2023-08-28 14:00:00,202.97,203.02,202.59,202.79,9637.0,198.5587,198.6076,198.1869,198.3826,9637.0
2023-08-28 14:30:00,202.75,203.09,202.63,202.97,11838.0,198.3435,198.6761,198.2261,198.5587,11838.0
2023-08-28 15:00:00,202.97,203.28,202.82,203.06,10828.0,198.5587,198.8619,198.4119,198.6467,10828.0
2023-08-28 15:30:00,203.02,203.65,202.82,203.61,60091.0,198.6076,199.2239,198.4119,199.1848,60091.0
2023-08-29 09:30:00,203.1,204.0,201.6,203.29,30000.0,198.6858,199.5663,197.2184,198.8717,30000.0
2023-08-29 10:00:00,203.73,204.07,203.18,203.76,31720.0,199.3022,199.6348,198.7641,199.3315,31720.0
2023-08-29 10:30:00,203.83,204.27,203.51,204.01,35684.0,199.4,199.8304,199.0869,199.5761,35684.0
2023-08-29 11:00:00,204.08,204.85,203.91,204.39,14199.0,199.6445,200.3978,199.4782,199.9478,14199.0
2023-08-29 11:30:00,204.51,205.25,204.51,204.9,14600.0,200.0652,200.7891,200.0652,200.4467,14600.0
2023-08-29 12:00:00,204.92,205.32,204.69,204.77,13217.0,200.4663,200.8576,200.2413,200.3196,13217.0
2023-08-29 12:30:00,204.78,204.87,204.36,204.72,14426.0,200.3293,200.4174,199.9185,200.2706,14426.0
2023-08-29 13:00:00,204.82,205.11,204.66,205.07,24505.0,200.3685,200.6522,200.2119,200.613,24505.0
2023-08-29 13:30:00,205.09,205.24,204.5,204.64,20489.0,200.6326,200.7793,200.0554,200.1924,20489.0
2023-08-29 14:00:00,204.74,204.9,204.48,204.82,13037.0,200.2902,200.4467,200.0359,200.3685,13037.0
2023-08-29 14:30:00,204.83,205.13,204.7,204.79,20927.0,200.3782,200.6717,200.2511,200.3391,20927.0
2023-08-29 15:00:00,204.82,205.12,204.6,205.05,27954.0,200.3685,200.6619,200.1532,200.5935,27954.0
2023-08-29 15:30:00,205.08,205.79,204.92,205.79,97486.0,200.6228,201.3174,200.4663,201.3174,97486.0
2023-08-30 09:30:00,206.0,206.75,205.7,206.7,21179.0,201.5228,202.2565,201.2293,202.2076,21179.0
2023-08-30 10:00:00,206.92,206.92,205.61,205.7,18451.0,202.4228,202.4228,201.1413,201.2293,18451.0
2023-08-30 10:30:00,205.71,206.48,205.52,206.29,16877.0,201.2391,201.9924,201.0533,201.8065,16877.0
2023-08-30 11:00:00,206.31,206.71,206.15,206.34,16389.0,201.8261,202.2174,201.6696,201.8554,16389.0
2023-08-30 11:30:00,206.39,206.76,205.94,206.11,23600.0,201.9043,202.2663,201.4641,201.6304,23600.0
2023-08-30 12:00:00,206.16,206.24,205.65,206.09,11142.0,201.6793,201.7576,201.1804,201.6109,11142.0
2023-08-30 12:30:00,206.13,206.31,205.77,206.06,11517.0,201.65,201.8261,201.2978,201.5815,11517.0
2023-08-30 13:00:00,206.06,206.06,205.48,205.5,9508.0,201.5815,201.5815,201.0141,201.0337,9508.0
2023-08-30 13:30:00,205.5,205.85,205.07,205.41,13288.0,201.0337,201.3761,200.613,200.9456,13288.0
2023-08-30 14:00:00,205.32,205.5,205.02,205.38,26278.0,200.8576,201.0337,200.5641,200.9163,26278.0
2023-08-30 14:30:00,205.35,205.75,205.28,205.75,15684.0,200.8869,201.2783,200.8185,201.2783,15684.0
2023-08-30 15:00:00,205.76,206.18,205.61,205.68,21675.0,201.288,201.6989,201.1413,201.2098,21675.0
2023-08-30 15:30:00,205.75,206.27,205.74,205.92,107067.0,201.2783,201.787,201.2685,201.4446,107067.0
2023-08-31 09:30:00,205.95,206.55,205.79,206.04,13676.0,202.2101,202.7992,202.053,202.2984,13676.0
2023-08-31 10:00:00,206.25,206.73,206.01,206.55,11349.0,202.5046,202.9759,202.269,202.7992,11349.0
2023-08-31 10:30:00,206.45,206.71,206.26,206.58,8971.0,202.701,202.9563,202.5144,202.8286,8971.0
2023-08-31 11:00:00,206.57,206.83,206.21,206.73,5504.0,202.8188,203.0741,202.4654,202.9759,5504.0
2023-08-31 11:30:00,206.8,206.94,206.47,206.57,7768.0,203.0446,203.1821,202.7206,202.8188,7768.0
2023-08-31 12:00:00,206.43,206.99,206.29,206.5,12073.0,202.6814,203.2312,202.5439,202.7501,12073.0
2023-08-31 12:30:00,206.5,206.62,206.19,206.48,13712.0,202.7501,202.8679,202.4457,202.7304,13712.0
2023-08-31 13:00:00,206.38,206.38,205.79,206.02,19253.0,202.6323,202.6323,202.053,202.2788,19253.0
2023-08-31 13:30:00,206.01,206.19,205.44,205.54,20396.0,202.269,202.4457,201.7093,201.8075,20396.0
2023-08-31 14:00:00,205.54,205.95,205.44,205.64,18999.0,201.8075,202.2101,201.7093,201.9057,18999.0
2023-08-31 14:30:00,205.73,206.06,205.49,205.65,45813.0,201.9941,202.3181,201.7584,201.9155,45813.0
2023-08-31 15:00:00,205.73,205.88,205.42,205.42,10372.0,201.9941,202.1413,201.6897,201.6897,10372.0
2023-08-31 15:30:00,205.5,205.94,205.24,205.29,109971.0,201.7682,202.2003,201.513,201.5621,109971.0
2023-09-01 09:30:00,206.51,206.9,205.17,205.64,39624.0,202.7599,203.1428,201.4442,201.9057,39624.0
2023-09-01 10:00:00,205.42,206.5,205.08,206.37,34325.0,201.6897,202.7501,201.3559,202.6224,34325.0
2023-09-01 10:30:00,206.36,206.37,205.38,205.68,30029.0,202.6126,202.6224,201.6504,201.945,30029.0
2023-09-01 11:00:00,205.61,205.8,205.13,205.48,22696.0,201.8762,202.0628,201.405,201.7486,22696.0
2023-09-01 11:30:00,205.52,205.66,204.92,205.0,16801.0,201.7879,201.9253,201.1988,201.2773,16801.0
2023-09-01 12:00:00,205.05,205.88,204.91,205.58,36764.0,201.3264,202.1413,201.189,201.8468,36764.0
2023-09-01 12:30:00,205.48,205.91,205.15,205.71,18911.0,201.7486,202.1708,201.4246,201.9744,18911.0
2023-09-01 13:00:00,205.71,205.73,205.39,205.63,15075.0,201.9744,201.9941,201.6602,201.8959,15075.0
2023-09-01 13:30:00,205.62,205.8,205.29,205.46,13948.0,201.8861,202.0628,201.5621,201.729,13948.0
2023-09-01 14:00:00,205.45,205.7,205.11,205.13,14625.0,201.7192,201.9646,201.3853,201.405,14625.0
2023-09-01 14:30:00,205.11,205.76,204.83,205.69,18058.0,201.3853,202.0235,201.1104,201.9548,18058.0
2023-09-01 15:00:00,205.71,205.83,205.5,205.51,27862.0,201.9744,202.0923,201.7682,201.7781,27862.0
2023-09-01 15:30:00,205.5,205.59,204.65,205.18,159592.0,201.7682,201.8566,200.9337,201.4541,159592.0
2023-09-05 09:30:00,204.69,205.16,200.54,200.81,37179.0,200.973,201.4344,196.8983,197.1634,37179.0
2023-09-05 10:00:00,200.38,200.57,199.31,199.31,38853.0,196.7412,196.9278,195.6907,195.6907,38853.0
2023-09-05 10:30:00,199.31,200.7,198.97,200.7,46928.0,195.6907,197.0554,195.3568,197.0554,46928.0
2023-09-05 11:00:00,200.75,202.48,200.75,201.34,33366.0,197.1045,198.8031,197.1045,197.6838,33366.0
2023-09-05 11:30:00,201.29,202.07,201.24,201.96,15733.0,197.6347,198.4005,197.5856,198.2925,15733.0
2023-09-05 12:00:00,201.97,202.04,200.53,200.96,25558.0,198.3023,198.3711,196.8885,197.3107,25558.0
2023-09-05 12:30:00,200.85,201.13,200.62,200.71,8478.0,197.2027,197.4776,196.9769,197.0652,8478.0
2023-09-05 13:00:00,200.75,201.01,200.27,200.89,14926.0,197.1045,197.3598,196.6332,197.242,14926.0
2023-09-05 13:30:00,200.75,201.14,200.61,200.89,29658.0,197.1045,197.4874,196.967,197.242,29658.0
2023-09-05 14:00:00,200.93,200.93,200.29,200.83,22294.0,197.2812,197.2812,196.6529,197.183,22294.0
2023-09-05 14:30:00,200.92,201.05,200.76,200.9,16585.0,197.2714,197.3991,197.1143,197.2518,16585.0
2023-09-05 15:00:00,200.93,201.01,200.54,200.96,23487.0,197.2812,197.3598,196.8983,197.3107,23487.0
2023-09-05 15:30:00,200.98,201.56,200.42,200.58,125958.0,197.3303,197.8998,196.7805,196.9376,125958.0
2023-09-06 09:30:00,201.47,203.4,201.06,202.47,56665.0,197.8114,199.7064,197.4089,198.7933,56665.0
2023-09-06 10:00:00,202.47,204.13,202.03,203.79,26026.0,198.7933,200.4231,198.3613,200.0893,26026.0
2023-09-06 10:30:00,203.86,204.26,203.43,203.94,29112.0,200.158,200.5508,199.7358,200.2366,29112.0
2023-09-06 11:00:00,203.87,204.21,203.6,204.0,40860.0,200.1678,200.5017,199.9027,200.2955,40860.0
2023-09-06 11:30:00,203.95,203.95,202.98,203.15,28524.0,200.2464,200.2464,199.294,199.4609,28524.0
2023-09-06 12:00:00,203.0,203.56,202.79,202.8,27700.0,199.3136,199.8635,199.1075,199.1173,27700.0
2023-09-06 12:30:00,202.78,203.06,202.51,203.04,25498.0,199.0976,199.3726,198.8325,199.3529,25498.0
2023-09-06 13:00:00,203.03,203.84,202.92,203.84,20385.0,199.3431,200.1384,199.2351,200.1384,20385.0
2023-09-06 13:30:00,203.7,204.03,203.52,203.69,9649.0,200.0009,200.3249,199.8242,199.9911,9649.0
2023-09-06 14:00:00,203.67,204.03,203.6,203.91,15170.0,199.9715,200.3249,199.9027,200.2071,15170.0
2023-09-06 14:30:00,203.9,204.05,203.67,203.76,13936.0,200.1973,200.3446,199.9715,200.0598,13936.0
2023-09-06 15:00:00,203.78,203.84,203.28,203.77,21129.0,200.0795,200.1384,199.5886,200.0697,21129.0
2023-09-06 15:30:00,203.7,204.41,203.66,204.22,191552.0,200.0009,200.698,199.9617,200.5115,191552.0
2023-09-07 09:30:00,204.82,204.82,202.7,202.74,23259.0,201.1006,201.1006,199.0191,199.0584,23259.0
2023-09-07 10:00:00,202.84,203.24,201.97,203.21,19548.0,199.1565,199.5493,198.3023,199.5198,19548.0
2023-09-07 10:30:00,203.37,203.98,203.01,203.93,12010.0,199.6769,200.2758,199.3235,200.2268,12010.0
2023-09-07 11:00:00,203.77,205.26,203.77,205.05,12903.0,200.0697,201.5326,200.0697,201.3264,12903.0
2023-09-07 11:30:00,205.1,205.82,204.9,205.04,32208.0,201.3755,202.0824,201.1791,201.3166,32208.0
2023-09-07 12:00:00,204.97,206.41,204.96,206.19,21357.0,201.2479,202.6617,201.238,202.4457,21357.0
2023-09-07 12:30:00,206.23,206.68,206.0,206.58,37219.0,202.485,202.9268,202.2592,202.8286,37219.0
2023-09-07 13:00:00,206.57,206.96,206.24,206.83,26554.0,202.8188,203.2017,202.4948,203.0741,26554.0
2023-09-07 13:30:00,206.73,206.81,206.36,206.58,22434.0,202.9759,203.0545,202.6126,202.8286,22434.0
2023-09-07 14:00:00,206.64,206.89,206.0,206.04,34293.0,202.8875,203.133,202.2592,202.2984,34293.0
2023-09-07 14:30:00,206.03,206.29,205.64,206.24,39105.0,202.2886,202.5439,201.9057,202.4948,39105.0
2023-09-07 15:00:00,206.25,206.67,206.05,206.56,28078.0,202.5046,202.917,202.3083,202.809,28078.0
2023-09-07 15:30:00,206.48,206.88,206.16,206.55,115427.0,202.7304,203.1232,202.4163,202.7992,115427.0
2023-09-08 09:30:00,206.67,207.03,204.97,205.8,75851.0,202.917,203.2705,201.2479,202.0628,75851.0
2023-09-08 10:00:00,205.7,205.82,204.63,205.1,58044.0,201.9646,202.0824,200.914,201.3755,58044.0
2023-09-08 10:30:00,205.34,206.45,204.99,206.01,52676.0,201.6111,202.701,201.2675,202.269,52676.0
2023-09-08 11:00:00,205.85,206.41,205.37,205.58,37598.0,202.1119,202.6617,201.6406,201.8468,37598.0
2023-09-08 11:30:00,205.66,205.86,204.96,204.96,23398.0,201.9253,202.1217,201.238,201.238,23398.0
2023-09-08 12:00:00,204.96,206.01,204.95,205.9,18767.0,201.238,202.269,201.2282,202.161,18767.0
2023-09-08 12:30:00,205.9,206.37,205.64,205.98,17301.0,202.161,202.6224,201.9057,202.2395,17301.0
2023-09-08 13:00:00,206.06,206.22,205.67,205.68,8300.0,202.3181,202.4752,201.9352,201.945,8300.0
2023-09-08 13:30:00,205.58,205.88,205.36,205.47,26597.0,201.8468,202.1413,201.6308,201.7388,26597.0
2023-09-08 14:00:00,205.45,205.52,204.8,204.97,10231.0,201.7192,201.7879,201.081,201.2479,10231.0
2023-09-08 14:30:00,204.85,205.3,204.72,205.16,14860.0,201.13,201.5719,201.0024,201.4344,14860.0
2023-09-08 15:00:00,205.21,205.6,205.01,205.09,25315.0,201.4835,201.8664,201.2871,201.3657,25315.0
2023-09-08 15:30:00,205.06,206.0,205.01,205.99,82002.0,201.3362,202.2592,201.2871,202.2493,82002.0
2023-09-11 09:30:00,206.94,207.66,206.0,207.3,34188.0,203.1821,203.889,202.2592,203.5356,34188.0
2023-09-11 10:00:00,207.37,208.19,206.95,208.03,52182.0,203.6043,204.4094,203.1919,204.2523,52182.0
2023-09-11 10:30:00,208.1,209.15,207.37,207.63,119775.0,204.321,205.352,203.6043,203.8596,119775.0
2023-09-11 11:00:00,207.72,207.97,207.38,207.74,38945.0,203.9479,204.1934,203.6141,203.9676,38945.0
2023-09-11 11:30:00,207.6,207.81,206.95,207.59,41960.0,203.8301,204.0363,203.1919,203.8203,41960.0
2023-09-11 12:00:00,207.65,208.19,207.64,208.15,48480.0,203.8792,204.4094,203.8694,204.3701,48480.0
2023-09-11 12:30:00,208.27,208.52,208.17,208.52,14379.0,204.4879,204.7334,204.3898,204.7334,14379.0
2023-09-11 13:00:00,208.47,208.99,208.32,208.96,20006.0,204.6843,205.1949,204.537,205.1654,20006.0
2023-09-11 13:30:00,208.99,209.53,208.93,209.48,139915.0,205.1949,205.7251,205.136,205.676,139915.0
2023-09-11 14:00:00,209.49,210.0,209.27,209.73,69852.0,205.6858,206.1865,205.4698,205.9214,69852.0
2023-09-11 14:30:00,209.74,210.11,209.67,210.03,52268.0,205.9312,206.2945,205.8625,206.216,52268.0
2023-09-11 15:00:00,209.99,210.72,209.89,210.6,76170.0,206.1767,206.8935,206.0785,206.7756,76170.0
2023-09-11 15:30:00,210.59,210.79,210.33,210.39,170986.0,206.7658,206.9622,206.5105,206.5694,170986.0
2023-09-12 09:30:00,209.7,211.43,208.69,211.3,59028.0,205.892,207.5906,204.9003,207.4629,59028.0
2023-09-12 10:00:00,211.3,211.58,210.66,211.05,46946.0,207.4629,207.7378,206.8345,207.2175,46946.0
2023-09-12 10:30:00,210.97,211.32,210.62,210.66,30047.0,207.1389,207.4826,206.7953,206.8345,30047.0
2023-09-12 11:00:00,210.73,210.99,210.39,210.97,30941.0,206.9033,207.1585,206.5694,207.1389,30941.0
2023-09-12 11:30:00,210.95,210.98,210.68,210.76,16299.0,207.1193,207.1487,206.8542,206.9327,16299.0
2023-09-12 12:00:00,210.78,211.16,210.77,211.03,17426.0,206.9524,207.3255,206.9425,207.1978,17426.0
2023-09-12 12:30:00,211.03,211.21,210.68,210.83,73148.0,207.1978,207.3746,206.8542,207.0015,73148.0
2023-09-12 13:00:00,210.86,210.87,209.44,210.01,39323.0,207.0309,207.0407,205.6367,206.1963,39323.0
2023-09-12 13:30:00,210.22,210.36,209.66,209.66,37985.0,206.4025,206.54,205.8527,205.8527,37985.0
2023-09-12 14:00:00,209.54,209.62,208.69,209.03,39385.0,205.7349,205.8134,204.9003,205.2341,39385.0
2023-09-12 14:30:00,208.98,209.18,208.48,209.18,53197.0,205.185,205.3814,204.6941,205.3814,53197.0
2023-09-12 15:00:00,209.15,209.16,207.42,208.11,74209.0,205.352,205.3618,203.6534,204.3308,74209.0
2023-09-12 15:30:00,208.07,208.6,207.77,208.51,209175.0,204.2916,204.8119,203.997,204.7236,209175.0
2023-09-13 09:30:00,207.85,209.48,207.32,208.51,68049.0,204.0756,205.676,203.5552,204.7236,68049.0
2023-09-13 10:00:00,208.51,208.59,206.77,207.65,49359.0,204.7236,204.8021,203.0152,203.8792,49359.0
2023-09-13 10:30:00,207.7,208.42,207.68,208.17,27778.0,203.9283,204.6352,203.9087,204.3898,27778.0
2023-09-13 11:00:00,208.17,209.22,208.01,209.11,14698.0,204.3898,205.4207,204.2327,205.3127,14698.0
2023-09-13 11:30:00,209.22,209.63,209.09,209.35,57102.0,205.4207,205.8232,205.2931,205.5483,57102.0
2023-09-13 12:00:00,209.27,209.66,208.25,208.69,53678.0,205.4698,205.8527,204.4683,204.9003,53678.0
2023-09-13 12:30:00,208.72,209.01,208.26,208.7,24597.0,204.9298,205.2145,204.4781,204.9101,24597.0
2023-09-13 13:00:00,208.58,208.7,207.66,207.8,57448.0,204.7923,204.9101,203.889,204.0265,57448.0
2023-09-13 13:30:00,207.85,208.0,207.08,207.08,74029.0,204.0756,204.2228,203.3196,203.3196,74029.0
2023-09-13 14:00:00,207.12,207.28,206.33,206.49,37313.0,203.3588,203.5159,202.5832,202.7403,37313.0
2023-09-13 14:30:00,206.45,207.23,206.43,207.04,53441.0,202.701,203.4668,202.6814,203.2803,53441.0
2023-09-13 15:00:00,206.94,207.07,206.28,206.8,48811.0,203.1821,203.3097,202.5341,203.0446,48811.0
2023-09-13 15:30:00,206.83,207.71,206.81,207.32,157114.0,203.0741,203.9381,203.0545,203.5552,157114.0
2023-09-14 09:30:00,207.5,208.45,205.19,205.48,135536.0,203.7319,204.6647,201.4639,201.7486,135536.0
2023-09-14 10:00:00,205.54,206.3,204.14,204.39,139581.0,201.8075,202.5537,200.4329,200.6784,139581.0
2023-09-14 10:30:00,204.4,204.42,202.81,204.1,100145.0,200.6882,200.7079,199.1271,200.3937,100145.0
2023-09-14 11:00:00,204.07,204.5,202.26,202.56,82721.0,200.3642,200.7864,198.5871,198.8816,82721.0
2023-09-14 11:30:00,202.5,202.5,200.17,201.06,90688.0,198.8227,198.8227,196.535,197.4089,90688.0
2023-09-14 12:00:00,201.09,202.78,200.96,201.62,95026.0,197.4383,199.0976,197.3107,197.9587,95026.0
2023-09-14 12:30:00,201.62,201.85,201.0,201.4,56812.0,197.9587,198.1845,197.35,197.7427,56812.0
2023-09-14 13:00:00,201.46,202.59,201.42,201.56,34252.0,197.8016,198.9111,197.7623,197.8998,34252.0
2023-09-14 13:30:00,201.55,202.7,201.55,202.41,28837.0,197.89,199.0191,197.89,198.7344,28837.0
2023-09-14 14:00:00,202.36,203.01,202.36,202.88,24765.0,198.6853,199.3235,198.6853,199.1958,24765.0
2023-09-14 14:30:00,202.9,203.44,202.9,203.11,49842.0,199.2155,199.7457,199.2155,199.4216,49842.0
2023-09-14 15:00:00,203.13,203.36,202.58,202.63,31005.0,199.4413,199.6671,198.9013,198.9504,31005.0
2023-09-14 15:30:00,202.64,202.98,201.81,202.03,178383.0,198.9602,199.294,198.1453,198.3613,178383.0
2023-09-15 09:30:00,201.38,203.96,201.38,203.96,233096.0,197.7231,200.2562,197.7231,200.2562,233096.0
2023-09-15 10:00:00,204.19,204.62,203.1,203.3,37095.0,200.482,200.9042,199.4118,199.6082,37095.0
2023-09-15 10:30:00,203.22,203.26,202.19,202.25,27730.0,199.5296,199.5689,198.5184,198.5773,27730.0
2023-09-15 11:00:00,202.3,202.37,200.98,201.34,47054.0,198.6264,198.6951,197.3303,197.6838,47054.0
2023-09-15 11:30:00,201.37,201.51,200.89,201.15,17905.0,197.7132,197.8507,197.242,197.4972,17905.0
2023-09-15 12:00:00,201.17,201.7,201.0,201.44,12673.0,197.5169,198.0372,197.35,197.782,12673.0
2023-09-15 12:30:00,201.49,202.23,201.49,201.91,13934.0,197.8311,198.5576,197.8311,198.2434,13934.0
2023-09-15 13:00:00,201.94,202.37,201.37,202.16,19292.0,198.2729,198.6951,197.7132,198.4889,19292.0
2023-09-15 13:30:00,201.96,201.96,201.22,201.69,25699.0,198.2925,198.2925,197.566,198.0274,25699.0
2023-09-15 14:00:00,201.61,202.03,201.53,201.6,23685.0,197.9489,198.3613,197.8703,197.9391,23685.0
2023-09-15 14:30:00,201.6,202.29,201.59,202.29,14035.0,197.9391,198.6165,197.9292,198.6165,14035.0
2023-09-15 15:00:00,202.24,202.38,201.9,202.17,18387.0,198.5674,198.7049,198.2336,198.4987,18387.0
2023-09-15 15:30:00,202.13,202.95,201.65,202.5,127537.0,198.4594,199.2645,197.9882,198.8227,127537.0
2023-09-18 09:30:00,202.4,203.6,201.63,203.17,28009.0,198.7245,199.9027,197.9685,199.4806,28009.0
2023-09-18 10:00:00,203.09,203.86,203.07,203.59,17221.0,199.402,200.158,199.3824,199.8929,17221.0
2023-09-18 10:30:00,203.63,204.48,203.53,204.4,23884.0,199.9322,200.7668,199.834,200.6882,23884.0
2023-09-18 11:00:00,204.32,204.43,203.9,204.11,22719.0,200.6097,200.7177,200.1973,200.4035,22719.0
2023-09-18 11:30:00,204.17,205.5,204.17,205.4,26782.0,200.4624,201.7682,200.4624,201.6701,26782.0
2023-09-18 12:00:00,205.43,205.53,204.94,205.16,31547.0,201.6995,201.7977,201.2184,201.4344,31547.0
2023-09-18 12:30:00,205.25,205.29,204.88,204.9,7713.0,201.5228,201.5621,201.1595,201.1791,7713.0
2023-09-18 13:00:00,204.97,205.26,204.72,205.12,7667.0,201.2479,201.5326,201.0024,201.3951,7667.0
2023-09-18 13:30:00,205.11,205.21,204.72,204.72,10978.0,201.3853,201.4835,201.0024,201.0024,10978.0
2023-09-18 14:00:00,204.79,204.9,204.31,204.36,15119.0,201.0711,201.1791,200.5999,200.6489,15119.0
2023-09-18 14:30:00,204.32,204.51,204.09,204.18,18877.0,200.6097,200.7962,200.3838,200.4722,18877.0
2023-09-18 15:00:00,204.09,204.2,203.84,204.06,21407.0,200.3838,200.4919,200.1384,200.3544,21407.0
2023-09-18 15:30:00,203.94,204.05,203.53,203.77,132864.0,200.2366,200.3446,199.834,200.0697,132864.0
2023-09-19 09:30:00,203.3,203.78,202.14,202.19,45938.0,199.6082,200.0795,198.4693,198.5184,45938.0
2023-09-19 10:00:00,202.18,202.86,201.81,202.61,18120.0,198.5085,199.1762,198.1453,198.9307,18120.0
2023-09-19 10:30:00,202.64,202.64,201.65,201.95,26025.0,198.9602,198.9602,197.9882,198.2827,26025.0
2023-09-19 11:00:00,201.78,202.59,201.78,202.59,20943.0,198.1158,198.9111,198.1158,198.9111,20943.0
2023-09-19 11:30:00,202.55,202.56,202.06,202.56,17408.0,198.8718,198.8816,198.3907,198.8816,17408.0
2023-09-19 12:00:00,202.47,202.47,201.75,201.77,16466.0,198.7933,198.7933,198.0863,198.106,16466.0
2023-09-19 12:30:00,201.76,201.76,200.68,200.75,24586.0,198.0962,198.0962,197.0358,197.1045,24586.0
2023-09-19 13:00:00,200.71,201.3,200.63,201.0,21746.0,197.0652,197.6445,196.9867,197.35,21746.0
2023-09-19 13:30:00,201.07,201.88,201.07,201.73,23376.0,197.4187,198.214,197.4187,198.0667,23376.0
2023-09-19 14:00:00,201.72,202.17,201.64,202.16,23934.0,198.0569,198.4987,197.9783,198.4889,23934.0
2023-09-19 14:30:00,202.18,203.02,202.17,202.53,34719.0,198.5085,199.3333,198.4987,198.8522,34719.0
2023-09-19 15:00:00,202.46,203.01,202.28,202.98,29261.0,198.7834,199.3235,198.6067,199.294,29261.0
2023-09-19 15:30:00,202.99,203.41,202.87,203.17,177101.0,199.3038,199.7162,199.186,199.4806,177101.0
2023-09-20 09:30:00,204.48,205.13,203.69,204.24,29813.0,200.7668,201.405,199.9911,200.5311,29813.0
2023-09-20 10:00:00,204.29,204.69,203.68,203.96,17627.0,200.5802,200.973,199.9813,200.2562,17627.0
2023-09-20 10:30:00,203.95,204.01,203.08,203.25,10295.0,200.2464,200.3053,199.3922,199.5591,10295.0
2023-09-20 11:00:00,203.2,203.91,203.06,203.71,16171.0,199.51,200.2071,199.3726,200.0107,16171.0
2023-09-20 11:30:00,203.65,203.95,203.44,203.6,5733.0,199.9518,200.2464,199.7457,199.9027,5733.0
2023-09-20 12:00:00,203.73,204.04,203.58,203.83,11251.0,200.0304,200.3348,199.8831,200.1286,11251.0
2023-09-20 12:30:00,204.0,204.09,203.89,203.96,9452.0,200.2955,200.3838,200.1875,200.2562,9452.0
2023-09-20 13:00:00,203.92,203.92,203.26,203.45,14101.0,200.2169,200.2169,199.5689,199.7555,14101.0
2023-09-20 13:30:00,203.4,203.49,202.99,203.03,12594.0,199.7064,199.7947,199.3038,199.3431,12594.0
2023-09-20 14:00:00,202.88,203.17,201.99,203.03,17365.0,199.1958,199.4806,198.322,199.3431,17365.0
2023-09-20 14:30:00,202.87,203.43,202.24,202.24,23062.0,199.186,199.7358,198.5674,198.5674,23062.0
2023-09-20 15:00:00,202.26,202.34,201.57,201.92,17121.0,198.5871,198.6656,197.9096,198.2533,17121.0
2023-09-20 15:30:00,201.91,201.91,200.86,201.24,132064.0,198.2434,198.2434,197.2125,197.5856,132064.0
2023-09-21 09:30:00,200.48,201.0,198.56,198.82,38532.0,196.8394,197.35,194.9543,195.2095,38532.0
2023-09-21 10:00:00,198.77,199.99,198.48,199.6,31580.0,195.1605,196.3583,194.8757,195.9754,31580.0
2023-09-21 10:30:00,199.56,199.99,199.07,199.17,23201.0,195.9361,196.3583,195.455,195.5532,23201.0
2023-09-21 11:00:00,199.18,199.39,198.48,199.0,38436.0,195.563,195.7692,194.8757,195.3863,38436.0
2023-09-21 11:30:00,199.07,199.54,198.69,198.69,19418.0,195.455,195.9165,195.0819,195.0819,19418.0
2023-09-21 12:00:00,198.64,198.89,198.41,198.65,21563.0,195.0328,195.2783,194.807,195.0426,21563.0
2023-09-21 12:30:00,198.6,198.86,198.35,198.39,18799.0,194.9935,195.2488,194.7481,194.7874,18799.0
2023-09-21 13:00:00,198.33,198.9,198.33,198.73,32453.0,194.7284,195.2881,194.7284,195.1212,32453.0
2023-09-21 13:30:00,198.66,199.4,198.57,199.25,17937.0,195.0525,195.779,194.9641,195.6317,17937.0
2023-09-21 14:00:00,199.26,199.87,199.23,199.42,19655.0,195.6416,196.2405,195.6121,195.7987,19655.0
2023-09-21 14:30:00,199.49,199.52,199.14,199.24,17209.0,195.8674,195.8968,195.5237,195.6219,17209.0
2023-09-21 15:00:00,199.25,199.35,198.47,198.63,19347.0,195.6317,195.7299,194.8659,195.023,19347.0
2023-09-21 15:30:00,198.56,198.61,197.93,198.01,115863.0,194.9543,195.0034,194.3357,194.4143,115863.0
2023-09-22 09:30:00,198.31,199.97,198.31,199.39,48231.0,194.7088,196.3387,194.7088,195.7692,48231.0
2023-09-22 10:00:00,199.44,199.85,199.12,199.59,27855.0,195.8183,196.2208,195.5041,195.9656,27855.0
2023-09-22 10:30:00,199.76,200.57,199.75,200.41,19290.0,196.1325,196.9278,196.1227,196.7707,19290.0
2023-09-22 11:00:00,200.46,200.87,200.25,200.55,26983.0,196.8198,197.2223,196.6136,196.9081,26983.0
2023-09-22 11:30:00,200.59,200.75,199.83,199.87,20220.0,196.9474,197.1045,196.2012,196.2405,20220.0
2023-09-22 12:00:00,199.79,200.8,199.59,200.79,14091.0,196.1619,197.1536,195.9656,197.1438,14091.0
2023-09-22 12:30:00,200.81,201.2,200.61,201.04,24666.0,197.1634,197.5463,196.967,197.3892,24666.0
2023-09-22 13:00:00,201.08,201.34,200.8,201.13,22878.0,197.4285,197.6838,197.1536,197.4776,22878.0
2023-09-22 13:30:00,201.02,201.02,199.97,200.91,47093.0,197.3696,197.3696,196.3387,197.2616,47093.0
2023-09-22 14:00:00,200.91,201.06,200.52,200.87,26962.0,197.2616,197.4089,196.8787,197.2223,26962.0
2023-09-22 14:30:00,200.9,200.91,200.3,200.56,12369.0,197.2518,197.2616,196.6627,196.918,12369.0
2023-09-22 15:00:00,200.63,201.68,200.63,201.52,10876.0,196.9867,198.0176,196.9867,197.8605,10876.0
2023-09-22 15:30:00,201.62,201.75,200.31,200.49,78308.0,197.9587,198.0863,196.6725,196.8492,78308.0
2023-09-25 09:30:00,199.33,201.24,199.33,200.12,15318.0,195.7103,197.5856,195.7103,196.4859,15318.0
2023-09-25 10:00:00,199.93,200.11,199.41,199.93,11209.0,196.2994,196.4761,195.7888,196.2994,11209.0
2023-09-25 10:30:00,199.87,200.65,199.81,199.82,21993.0,196.2405,197.0063,196.1816,196.1914,21993.0
2023-09-25 11:00:00,199.78,201.32,199.57,201.0,23119.0,196.1521,197.6641,195.9459,197.35,23119.0
2023-09-25 11:30:00,200.86,201.35,200.73,201.11,12201.0,197.2125,197.6936,197.0849,197.458,12201.0
2023-09-25 12:00:00,201.1,201.29,200.86,201.24,10578.0,197.4481,197.6347,197.2125,197.5856,10578.0
2023-09-25 12:30:00,201.2,201.65,200.98,201.18,8175.0,197.5463,197.9882,197.3303,197.5267,8175.0
2023-09-25 13:00:00,201.18,201.31,200.74,200.91,7253.0,197.5267,197.6543,197.0947,197.2616,7253.0
2023-09-25 13:30:00,200.85,201.19,200.66,200.9,7151.0,197.2027,197.5365,197.0161,197.2518,7151.0
2023-09-25 14:00:00,201.01,201.14,200.42,200.42,7709.0,197.3598,197.4874,196.7805,196.7805,7709.0
2023-09-25 14:30:00,200.41,201.25,200.4,201.16,14909.0,196.7707,197.5954,196.7609,197.5071,14909.0
2023-09-25 15:00:00,201.1,201.27,200.75,200.98,13963.0,197.4481,197.6151,197.1045,197.3303,13963.0
2023-09-25 15:30:00,200.95,201.45,200.77,201.28,69568.0,197.3009,197.7918,197.1241,197.6249,69568.0
2023-09-26 09:30:00,199.82,200.81,198.04,198.52,25131.0,196.1914,197.1634,194.4437,194.915,25131.0
2023-09-26 10:00:00,198.78,198.86,197.42,197.78,43916.0,195.1703,195.2488,193.835,194.1884,43916.0
2023-09-26 10:30:00,197.63,198.76,196.64,198.52,26996.0,194.0412,195.1506,193.0691,194.915,26996.0
2023-09-26 11:00:00,198.37,199.1,198.17,198.53,43803.0,194.7677,195.4845,194.5714,194.9248,43803.0
2023-09-26 11:30:00,198.36,198.94,198.27,198.78,33630.0,194.7579,195.3274,194.6695,195.1703,33630.0
2023-09-26 12:00:00,198.81,199.1,198.48,198.97,13378.0,195.1997,195.4845,194.8757,195.3568,13378.0
2023-09-26 12:30:00,198.97,198.98,198.18,198.19,23606.0,195.3568,195.3666,194.5812,194.591,23606.0
2023-09-26 13:00:00,198.14,199.6,197.99,198.95,30923.0,194.5419,195.9754,194.3946,195.3372,30923.0
2023-09-26 13:30:00,199.01,199.2,198.06,198.57,26148.0,195.3961,195.5826,194.4633,194.9641,26148.0
2023-09-26 14:00:00,198.6,198.65,197.56,197.85,22392.0,194.9935,195.0426,193.9724,194.2572,22392.0
2023-09-26 14:30:00,197.78,197.85,197.28,197.51,29241.0,194.1884,194.2572,193.6975,193.9233,29241.0
2023-09-26 15:00:00,197.46,197.91,197.38,197.39,23780.0,193.8742,194.3161,193.7957,193.8055,23780.0
2023-09-26 15:30:00,197.46,197.69,196.86,197.21,132581.0,193.8742,194.1001,193.2851,193.6288,132581.0
2023-09-27 09:30:00,199.4,200.12,197.53,197.88,51303.0,195.779,196.4859,193.943,194.2866,51303.0
2023-09-27 10:00:00,198.11,200.11,198.06,199.73,81990.0,194.5124,196.4761,194.4633,196.103,81990.0
2023-09-27 10:30:00,199.55,199.83,198.58,198.72,50526.0,195.9263,196.2012,194.9739,195.1114,50526.0
2023-09-27 11:00:00,198.64,199.52,198.64,199.21,56758.0,195.0328,195.8968,195.0328,195.5925,56758.0
2023-09-27 11:30:00,199.21,199.89,198.91,199.18,47713.0,195.5925,196.2601,195.2979,195.563,47713.0
2023-09-27 12:00:00,199.12,199.17,197.71,198.24,25619.0,195.5041,195.5532,194.1197,194.6401,25619.0
2023-09-27 12:30:00,198.23,198.8,198.05,198.6,46285.0,194.6303,195.1899,194.4535,194.9935,46285.0
2023-09-27 13:00:00,198.64,198.83,198.03,198.09,27673.0,195.0328,195.2194,194.4339,194.4928,27673.0
2023-09-27 13:30:00,197.99,198.59,197.73,198.47,30713.0,194.3946,194.9837,194.1393,194.8659,30713.0
2023-09-27 14:00:00,198.4,198.48,197.47,197.72,48694.0,194.7972,194.8757,193.8841,194.1295,48694.0
2023-09-27 14:30:00,197.8,199.04,197.75,198.98,70177.0,194.2081,195.4256,194.159,195.3666,70177.0
2023-09-27 15:00:00,198.92,200.19,198.85,200.0,70645.0,195.3077,196.5547,195.239,196.3681,70645.0
2023-09-27 15:30:00,200.0,200.4,199.53,200.12,233230.0,196.3681,196.7609,195.9067,196.4859,233230.0
2023-09-28 09:30:00,200.63,204.06,200.63,203.91,78702.0,196.9867,200.3544,196.9867,200.2071,78702.0
2023-09-28 10:00:00,203.92,206.2,203.84,205.19,107943.0,200.2169,202.4555,200.1384,201.4639,107943.0
2023-09-28 10:30:00,205.13,206.05,204.44,205.65,79675.0,201.405,202.3083,200.7275,201.9155,79675.0
2023-09-28 11:00:00,205.75,206.55,205.31,206.32,80316.0,202.0137,202.7992,201.5817,202.5734,80316.0
2023-09-28 11:30:00,206.37,207.49,206.35,207.34,39632.0,202.6224,203.7221,202.6028,203.5748,39632.0
2023-09-28 12:00:00,207.33,207.61,207.0,207.47,124931.0,203.565,203.8399,203.241,203.7025,124931.0
2023-09-28 12:30:00,207.52,208.03,206.89,206.91,36749.0,203.7516,204.2523,203.133,203.1526,36749.0
2023-09-28 13:00:00,207.01,207.17,206.09,206.09,31225.0,203.2508,203.4079,202.3475,202.3475,31225.0
2023-09-28 13:30:00,205.88,206.14,205.43,205.48,25966.0,202.1413,202.3966,201.6995,201.7486,25966.0
2023-09-28 14:00:00,205.56,205.99,205.13,205.9,22760.0,201.8272,202.2493,201.405,202.161,22760.0
2023-09-28 14:30:00,205.9,206.02,205.02,205.37,39688.0,202.161,202.2788,201.297,201.6406,39688.0
2023-09-28 15:00:00,205.42,206.23,205.4,206.05,43942.0,201.6897,202.485,201.6701,202.3083,43942.0
2023-09-28 15:30:00,206.07,206.07,204.09,204.27,171268.0,202.3279,202.3279,200.3838,200.5606,171268.0
2023-09-29 09:30:00,205.62,206.04,203.74,205.17,56087.0,201.8861,202.2984,200.0402,201.4442,56087.0
2023-09-29 10:00:00,205.37,205.59,203.27,203.62,35146.0,201.6406,201.8566,199.5787,199.9224,35146.0
2023-09-29 10:30:00,203.7,204.72,203.17,204.23,62843.0,200.0009,201.0024,199.4806,200.5213,62843.0
2023-09-29 11:00:00,204.16,204.52,203.77,204.11,30524.0,200.4526,200.806,200.0697,200.4035,30524.0
2023-09-29 11:30:00,203.98,204.79,203.78,203.78,33722.0,200.2758,201.0711,200.0795,200.0795,33722.0
2023-09-29 12:00:00,203.76,204.36,203.39,204.05,42466.0,200.0598,200.6489,199.6966,200.3446,42466.0
2023-09-29 12:30:00,204.0,204.36,203.64,203.85,35727.0,200.2955,200.6489,199.942,200.1482,35727.0
2023-09-29 13:00:00,203.79,203.92,202.94,203.73,43287.0,200.0893,200.2169,199.2547,200.0304,43287.0
2023-09-29 13:30:00,203.81,203.95,203.01,203.02,27838.0,200.1089,200.2464,199.3235,199.3333,27838.0
2023-09-29 14:00:00,203.01,203.31,202.74,202.8,25427.0,199.3235,199.618,199.0584,199.1173,25427.0
2023-09-29 14:30:00,202.81,204.17,202.72,204.1,23818.0,199.1271,200.4624,199.0387,200.3937,23818.0
2023-09-29 15:00:00,204.19,204.51,203.8,204.45,72933.0,200.482,200.7962,200.0991,200.7373,72933.0
2023-09-29 15:30:00,204.46,204.46,202.85,203.02,189708.0,200.7471,200.7471,199.1664,199.3333,189708.0
2023-10-02 09:30:00,202.65,203.41,201.31,201.31,36040.0,198.97,199.7162,197.6543,197.6543,36040.0
2023-10-02 10:00:00,201.53,202.71,201.24,202.09,35762.0,197.8703,199.0289,197.5856,198.4202,35762.0
2023-10-02 10:30:00,202.09,202.88,201.62,202.37,36506.0,198.4202,199.1958,197.9587,198.6951,36506.0
2023-10-02 11:00:00,202.46,203.57,202.46,203.12,41250.0,198.7834,199.8733,198.7834,199.4315,41250.0
2023-10-02 11:30:00,203.22,203.22,200.39,200.59,45338.0,199.5296,199.5296,196.751,196.9474,45338.0
2023-10-02 12:00:00,200.59,200.63,198.42,199.12,46418.0,196.9474,196.9867,194.8168,195.5041,46418.0
2023-10-02 12:30:00,199.07,199.25,197.76,198.32,32356.0,195.455,195.6317,194.1688,194.7186,32356.0
2023-10-02 13:00:00,198.35,199.0,197.9,198.72,40503.0,194.7481,195.3863,194.3063,195.1114,40503.0
2023-10-02 13:30:00,198.89,199.25,198.71,198.77,22748.0,195.2783,195.6317,195.1015,195.1605,22748.0
2023-10-02 14:00:00,198.81,199.32,198.21,198.21,31388.0,195.1997,195.7005,194.6106,194.6106,31388.0
2023-10-02 14:30:00,198.3,198.58,198.07,198.42,35484.0,194.699,194.9739,194.4732,194.8168,35484.0
2023-10-02 15:00:00,198.36,198.36,197.77,197.95,49719.0,194.7579,194.7579,194.1786,194.3553,49719.0
2023-10-02 15:30:00,197.93,198.37,197.76,198.24,229136.0,194.3357,194.7677,194.1688,194.6401,229136.0
2023-10-03 09:30:00,198.32,200.18,198.17,199.85,38768.0,194.7186,196.5449,194.5714,196.2208,38768.0
2023-10-03 10:00:00,199.61,199.61,195.99,196.06,43568.0,195.9852,195.9852,192.4309,192.4997,43568.0
2023-10-03 10:30:00,195.98,196.65,195.38,195.62,60507.0,192.4211,193.079,191.832,192.0677,60507.0
2023-10-03 11:00:00,195.56,196.41,194.84,196.41,36784.0,192.0087,192.8433,191.3018,192.8433,36784.0
2023-10-03 11:30:00,196.26,196.74,196.17,196.4,28643.0,192.696,193.1673,192.6077,192.8335,28643.0
2023-10-03 12:00:00,196.43,197.2,196.43,197.01,52039.0,192.8629,193.619,192.8629,193.4324,52039.0
2023-10-03 12:30:00,196.96,197.21,196.4,196.62,17732.0,193.3833,193.6288,192.8335,193.0495,17732.0
2023-10-03 13:00:00,196.68,196.86,196.08,196.16,23824.0,193.1084,193.2851,192.5193,192.5979,23824.0
2023-10-03 13:30:00,196.16,196.16,195.5,195.57,18650.0,192.5979,192.5979,191.9498,192.0186,18650.0
2023-10-03 14:00:00,195.63,195.73,195.1,195.23,30572.0,192.0775,192.1757,191.5571,191.6847,30572.0
2023-10-03 14:30:00,195.31,196.24,195.31,196.03,21249.0,191.7633,192.6764,191.7633,192.4702,21249.0
2023-10-03 15:00:00,196.12,196.37,195.84,196.27,21393.0,192.5586,192.804,192.2837,192.7059,21393.0
2023-10-03 15:30:00,196.31,196.85,196.04,196.25,156853.0,192.7451,193.2753,192.48,192.6862,156853.0
2023-10-04 09:30:00,196.96,198.8,196.95,198.16,58755.0,193.3833,195.1899,193.3735,194.5615,58755.0
2023-10-04 10:00:00,198.16,198.68,196.47,196.64,46636.0,194.5615,195.0721,192.9022,193.0691,46636.0
2023-10-04 10:30:00,196.54,197.36,196.23,196.4,17419.0,192.971,193.7761,192.6666,192.8335,17419.0
2023-10-04 11:00:00,196.42,197.89,196.42,197.72,67035.0,192.8531,194.2964,192.8531,194.1295,67035.0
2023-10-04 11:30:00,197.7,198.91,197.39,198.88,18905.0,194.1099,195.2979,193.8055,195.2685,18905.0
2023-10-04 12:00:00,198.92,199.15,198.57,199.0,20056.0,195.3077,195.5336,194.9641,195.3863,20056.0
2023-10-04 12:30:00,199.18,199.52,199.01,199.43,25468.0,195.563,195.8968,195.3961,195.8085,25468.0
2023-10-04 13:00:00,199.37,199.37,198.87,199.1,19220.0,195.7496,195.7496,195.2586,195.4845,19220.0
2023-10-04 13:30:00,199.02,199.28,198.86,199.08,11622.0,195.4059,195.6612,195.2488,195.4648,11622.0
2023-10-04 14:00:00,199.12,199.15,198.32,198.59,26454.0,195.5041,195.5336,194.7186,194.9837,26454.0
2023-10-04 14:30:00,198.63,199.45,198.51,199.34,14047.0,195.023,195.8281,194.9052,195.7201,14047.0
2023-10-04 15:00:00,199.39,200.46,199.33,200.46,64308.0,195.7692,196.8198,195.7103,196.8198,64308.0
2023-10-04 15:30:00,200.48,201.19,200.2,200.32,147196.0,196.8394,197.5365,196.5645,196.6823,147196.0
2023-10-05 09:30:00,201.98,202.18,199.74,200.42,47140.0,198.3122,198.5085,196.1128,196.7805,47140.0
2023-10-05 10:00:00,200.54,201.22,200.02,200.73,31502.0,196.8983,197.566,196.3878,197.0849,31502.0
2023-10-05 10:30:00,200.56,201.05,199.6,200.06,19825.0,196.918,197.3991,195.9754,196.427,19825.0
2023-10-05 11:00:00,199.99,200.1,199.43,199.74,68126.0,196.3583,196.4663,195.8085,196.1128,68126.0
2023-10-05 11:30:00,199.74,200.44,199.58,199.62,34121.0,196.1128,196.8001,195.9557,195.995,34121.0
2023-10-05 12:00:00,199.58,200.94,199.58,200.89,21033.0,195.9557,197.2911,195.9557,197.242,21033.0
2023-10-05 12:30:00,200.98,201.0,200.17,200.22,16649.0,197.3303,197.35,196.535,196.5841,16649.0
2023-10-05 13:00:00,200.18,200.32,199.74,200.32,24091.0,196.5449,196.6823,196.1128,196.6823,24091.0
2023-10-05 13:30:00,200.46,200.91,199.96,200.77,20380.0,196.8198,197.2616,196.3288,197.1241,20380.0
2023-10-05 14:00:00,200.79,201.04,200.58,200.71,16662.0,197.1438,197.3892,196.9376,197.0652,16662.0
2023-10-05 14:30:00,200.78,201.15,200.7,201.14,28562.0,197.134,197.4972,197.0554,197.4874,28562.0
2023-10-05 15:00:00,201.08,201.31,200.95,201.09,60954.0,197.4285,197.6543,197.3009,197.4383,60954.0
2023-10-05 15:30:00,201.14,201.56,200.68,200.91,144964.0,197.4874,197.8998,197.0358,197.2616,144964.0
2023-10-06 09:30:00,198.72,200.12,198.58,199.88,48884.0,195.1114,196.4859,194.9739,196.2503,48884.0
2023-10-06 10:00:00,199.57,200.74,198.89,200.72,51770.0,195.9459,197.0947,195.2783,197.075,51770.0
2023-10-06 10:30:00,200.89,202.08,200.77,201.7,56690.0,197.242,198.4103,197.1241,198.0372,56690.0
2023-10-06 11:00:00,201.66,202.55,201.43,202.35,26327.0,197.998,198.8718,197.7722,198.6754,26327.0
2023-10-06 11:30:00,202.48,204.32,202.48,204.28,18821.0,198.8031,200.6097,198.8031,200.5704,18821.0
2023-10-06 12:00:00,204.35,204.35,203.46,203.66,21045.0,200.6391,200.6391,199.7653,199.9617,21045.0
2023-10-06 12:30:00,203.5,203.65,203.11,203.31,14067.0,199.8046,199.9518,199.4216,199.618,14067.0
2023-10-06 13:00:00,203.36,204.33,203.1,204.17,28761.0,199.6671,200.6195,199.4118,200.4624,28761.0
2023-10-06 13:30:00,204.2,205.43,204.19,205.38,73457.0,200.4919,201.6995,200.482,201.6504,73457.0
2023-10-06 14:00:00,205.37,205.73,204.88,205.52,36308.0,201.6406,201.9941,201.1595,201.7879,36308.0
2023-10-06 14:30:00,205.58,205.84,205.27,205.28,19101.0,201.8468,202.1021,201.5424,201.5522,19101.0
2023-10-06 15:00:00,205.31,205.45,204.74,205.05,50440.0,201.5817,201.7192,201.022,201.3264,50440.0
2023-10-06 15:30:00,205.04,205.39,204.11,204.22,117373.0,201.3166,201.6602,200.4035,200.5115,117373.0
2023-10-09 09:30:00,203.3,203.3,200.72,201.26,35663.0,199.6082,199.6082,197.075,197.6052,35663.0
2023-10-09 10:00:00,201.27,202.49,201.2,201.87,57129.0,197.6151,198.8129,197.5463,198.2042,57129.0
2023-10-09 10:30:00,201.93,202.43,200.44,200.6,85775.0,198.2631,198.754,196.8001,196.9572,85775.0
2023-10-09 11:00:00,200.54,201.76,200.39,201.63,28997.0,196.8983,198.0962,196.751,197.9685,28997.0
2023-10-09 11:30:00,201.75,202.18,201.47,202.0,74908.0,198.0863,198.5085,197.8114,198.3318,74908.0
2023-10-09 12:00:00,201.97,202.25,201.64,202.25,33198.0,198.3023,198.5773,197.9783,198.5773,33198.0
2023-10-09 12:30:00,202.23,202.57,201.69,201.71,21499.0,198.5576,198.8915,198.0274,198.0471,21499.0
2023-10-09 13:00:00,201.9,202.71,201.85,202.71,8521.0,198.2336,199.0289,198.1845,199.0289,8521.0
2023-10-09 13:30:00,202.71,203.88,202.69,203.65,40934.0,199.0289,200.1777,199.0093,199.9518,40934.0
2023-10-09 14:00:00,203.66,204.45,203.56,204.45,36704.0,199.9617,200.7373,199.8635,200.7373,36704.0
2023-10-09 14:30:00,204.37,204.85,204.28,204.59,24607.0,200.6588,201.13,200.5704,200.8748,24607.0
2023-10-09 15:00:00,204.61,205.15,204.47,204.89,45481.0,200.8944,201.4246,200.7569,201.1693,45481.0
2023-10-09 15:30:00,204.89,204.94,204.16,204.36,175860.0,201.1693,201.2184,200.4526,200.6489,175860.0
2023-10-10 09:30:00,204.84,207.34,204.56,207.31,34728.0,201.1202,203.5748,200.8453,203.5454,34728.0
2023-10-10 10:00:00,207.16,208.0,206.61,207.78,36820.0,203.3981,204.2228,202.8581,204.0068,36820.0
2023-10-10 10:30:00,207.8,207.98,206.6,207.09,27354.0,204.0265,204.2032,202.8483,203.3294,27354.0
2023-10-10 11:00:00,206.99,207.87,206.88,207.83,58056.0,203.2312,204.0952,203.1232,204.0559,58056.0
2023-10-10 11:30:00,207.84,208.59,207.66,208.53,31498.0,204.0658,204.8021,203.889,204.7432,31498.0
2023-10-10 12:00:00,208.51,208.8,208.42,208.7,25360.0,204.7236,205.0083,204.6352,204.9101,25360.0
2023-10-10 12:30:00,208.74,209.01,208.44,209.01,16779.0,204.9494,205.2145,204.6549,205.2145,16779.0
2023-10-10 13:00:00,209.01,209.07,208.11,208.72,49611.0,205.2145,205.2734,204.3308,204.9298,49611.0
2023-10-10 13:30:00,208.78,209.05,208.49,208.94,29324.0,204.9887,205.2538,204.7039,205.1458,29324.0
2023-10-10 14:00:00,208.94,209.2,208.45,208.83,42414.0,205.1458,205.4011,204.6647,205.0378,42414.0
2023-10-10 14:30:00,208.76,209.04,208.11,208.18,33008.0,204.969,205.244,204.3308,204.3996,33008.0
2023-10-10 15:00:00,208.18,208.61,208.18,208.52,62762.0,204.3996,204.8218,204.3996,204.7334,62762.0
2023-10-10 15:30:00,208.47,208.69,208.45,208.63,155274.0,204.6843,204.9003,204.6647,204.8414,155274.0
2023-10-11 09:30:00,208.3,209.78,208.3,208.95,39234.0,204.5174,205.9705,204.5174,205.1556,39234.0
2023-10-11 10:00:00,208.97,209.04,208.47,208.78,63384.0,205.1752,205.244,204.6843,204.9887,63384.0
2023-10-11 10:30:00,208.78,209.39,208.68,209.33,16627.0,204.9887,205.5876,204.8905,205.5287,16627.0
2023-10-11 11:00:00,209.39,209.85,208.76,209.74,45586.0,205.5876,206.0393,204.969,205.9312,45586.0
2023-10-11 11:30:00,209.71,210.12,209.41,209.46,20738.0,205.9018,206.3043,205.6072,205.6563,20738.0
2023-10-11 12:00:00,209.33,209.7,208.98,209.34,15075.0,205.5287,205.892,205.185,205.5385,15075.0
2023-10-11 12:30:00,209.19,209.83,209.09,209.77,17762.0,205.3912,206.0196,205.2931,205.9607,17762.0
2023-10-11 13:00:00,209.74,209.86,209.05,209.24,37531.0,205.9312,206.0491,205.2538,205.4403,37531.0
2023-10-11 13:30:00,209.15,209.83,209.09,209.8,22283.0,205.352,206.0196,205.2931,205.9902,22283.0
2023-10-11 14:00:00,209.83,210.31,209.76,209.91,26911.0,206.0196,206.4909,205.9509,206.0982,26911.0
2023-10-11 14:30:00,209.88,210.39,209.82,210.33,21693.0,206.0687,206.5694,206.0098,206.5105,21693.0
2023-10-11 15:00:00,210.37,210.64,210.21,210.5,31015.0,206.5498,206.8149,206.3927,206.6774,31015.0
2023-10-11 15:30:00,210.56,211.4,210.46,211.23,113065.0,206.7364,207.5611,206.6382,207.3942,113065.0
2023-10-12 09:30:00,211.71,211.71,207.7,208.27,69578.0,207.8655,207.8655,203.9283,204.4879,69578.0
2023-10-12 10:00:00,208.01,209.33,207.42,208.88,48319.0,204.2327,205.5287,203.6534,205.0869,48319.0
2023-10-12 10:30:00,208.68,208.91,207.69,208.06,35419.0,204.8905,205.1163,203.9185,204.2818,35419.0
2023-10-12 11:00:00,208.07,208.92,207.8,208.31,41337.0,204.2916,205.1261,204.0265,204.5272,41337.0
2023-10-12 11:30:00,208.19,208.65,207.85,208.08,37549.0,204.4094,204.861,204.0756,204.3014,37549.0
2023-10-12 12:00:00,208.14,208.41,207.71,208.31,47999.0,204.3603,204.6254,203.9381,204.5272,47999.0
2023-10-12 12:30:00,208.41,209.51,207.71,207.96,46909.0,204.6254,205.7054,203.9381,204.1836,46909.0
2023-10-12 13:00:00,207.92,207.92,205.88,205.96,35187.0,204.1443,204.1443,202.1413,202.2199,35187.0
2023-10-12 13:30:00,205.89,206.36,205.52,205.73,56104.0,202.1512,202.6126,201.7879,201.9941,56104.0
2023-10-12 14:00:00,205.73,205.94,204.94,205.75,52313.0,201.9941,202.2003,201.2184,202.0137,52313.0
2023-10-12 14:30:00,205.65,206.83,205.6,206.58,34646.0,201.9155,203.0741,201.8664,202.8286,34646.0
2023-10-12 15:00:00,206.6,207.29,206.58,206.83,36704.0,202.8483,203.5257,202.8286,203.0741,36704.0
2023-10-12 15:30:00,206.9,207.29,206.64,206.83,166823.0,203.1428,203.5257,202.8875,203.0741,166823.0
2023-10-13 09:30:00,208.0,209.23,207.37,207.95,31265.0,204.2228,205.4305,203.6043,204.1738,31265.0
2023-10-13 10:00:00,207.94,208.26,206.83,207.76,43900.0,204.1639,204.4781,203.0741,203.9872,43900.0
2023-10-13 10:30:00,207.75,208.33,205.89,206.01,28661.0,203.9774,204.5469,202.1512,202.269,28661.0
2023-10-13 11:00:00,206.01,206.05,204.85,205.04,21061.0,202.269,202.3083,201.13,201.3166,21061.0
2023-10-13 11:30:00,204.98,205.74,204.18,204.33,33620.0,201.2577,202.0039,200.4722,200.6195,33620.0
2023-10-13 12:00:00,204.31,206.0,204.26,206.0,46222.0,200.5999,202.2592,200.5508,202.2592,46222.0
2023-10-13 12:30:00,206.06,206.5,205.12,205.2,17574.0,202.3181,202.7501,201.3951,201.4737,17574.0
2023-10-13 13:00:00,205.17,205.23,203.4,203.48,16405.0,201.4442,201.5031,199.7064,199.7849,16405.0
2023-10-13 13:30:00,203.5,204.15,202.81,203.81,30115.0,199.8046,200.4428,199.1271,200.1089,30115.0
2023-10-13 14:00:00,203.77,204.23,203.6,203.97,22818.0,200.0697,200.5213,199.9027,200.266,22818.0
2023-10-13 14:30:00,203.92,204.06,203.18,203.94,60546.0,200.2169,200.3544,199.4904,200.2366,60546.0
2023-10-13 15:00:00,203.89,204.34,203.65,204.06,20240.0,200.1875,200.6293,199.9518,200.3544,20240.0
2023-10-13 15:30:00,204.12,204.72,203.57,204.64,135947.0,200.4133,201.0024,199.8733,200.9239,135947.0
2023-10-16 09:30:00,207.78,209.58,207.65,208.44,84459.0,204.0068,205.7742,203.8792,204.6549,84459.0
2023-10-16 10:00:00,208.51,209.25,207.85,209.21,34896.0,204.7236,205.4501,204.0756,205.4109,34896.0
2023-10-16 10:30:00,209.35,209.98,209.01,209.91,31596.0,205.5483,206.1669,205.2145,206.0982,31596.0
2023-10-16 11:00:00,210.0,210.27,209.03,209.16,59808.0,206.1865,206.4516,205.2341,205.3618,59808.0
2023-10-16 11:30:00,209.22,209.34,208.07,208.46,29591.0,205.4207,205.5385,204.2916,204.6745,29591.0
2023-10-16 12:00:00,208.42,208.42,207.32,207.48,34721.0,204.6352,204.6352,203.5552,203.7123,34721.0
2023-10-16 12:30:00,207.47,207.62,207.0,207.34,28922.0,203.7025,203.8497,203.241,203.5748,28922.0
2023-10-16 13:00:00,207.36,208.1,206.66,207.68,30141.0,203.5945,204.321,202.9072,203.9087,30141.0
2023-10-16 13:30:00,207.76,208.58,207.51,208.24,28825.0,203.9872,204.7923,203.7417,204.4585,28825.0
2023-10-16 14:00:00,208.23,208.23,207.45,207.46,34657.0,204.4487,204.4487,203.6828,203.6927,34657.0
2023-10-16 14:30:00,207.31,207.7,207.25,207.61,27955.0,203.5454,203.9283,203.4865,203.8399,27955.0
2023-10-16 15:00:00,207.67,208.15,207.53,208.08,43168.0,203.8988,204.3701,203.7614,204.3014,43168.0
2023-10-16 15:30:00,208.11,208.52,207.82,208.03,142796.0,204.3308,204.7334,204.0461,204.2523,142796.0
2023-10-17 09:30:00,207.46,208.48,205.79,207.87,42930.0,203.6927,204.6941,202.053,204.0952,42930.0
2023-10-17 10:00:00,207.87,209.43,207.2,208.65,37806.0,204.0952,205.6269,203.4374,204.861,37806.0
2023-10-17 10:30:00,208.55,209.04,208.18,208.47,55109.0,204.7629,205.244,204.3996,204.6843,55109.0
2023-10-17 11:00:00,208.47,209.62,207.95,209.5,46553.0,204.6843,205.8134,204.1738,205.6956,46553.0
2023-10-17 11:30:00,209.5,210.29,209.32,210.26,48016.0,205.6956,206.4713,205.5189,206.4418,48016.0
2023-10-17 12:00:00,210.32,210.71,210.08,210.69,26506.0,206.5007,206.8836,206.2651,206.864,26506.0
2023-10-17 12:30:00,210.76,210.85,209.38,209.7,37830.0,206.9327,207.0211,205.5778,205.892,37830.0
2023-10-17 13:00:00,209.7,209.72,209.29,209.72,26694.0,205.892,205.9116,205.4894,205.9116,26694.0
2023-10-17 13:30:00,209.72,209.93,209.02,209.42,24824.0,205.9116,206.1178,205.2243,205.6171,24824.0
2023-10-17 14:00:00,209.34,209.77,209.2,209.62,31971.0,205.5385,205.9607,205.4011,205.8134,31971.0
2023-10-17 14:30:00,209.58,210.38,209.47,209.74,37248.0,205.7742,206.5596,205.6662,205.9312,37248.0
2023-10-17 15:00:00,209.56,210.1,209.4,210.0,30409.0,205.7545,206.2847,205.5974,206.1865,30409.0
2023-10-17 15:30:00,210.02,210.03,209.17,209.2,120545.0,206.2062,206.216,205.3716,205.4011,120545.0
2023-10-18 09:30:00,206.9,206.9,200.02,200.83,108043.0,203.1428,203.1428,196.3878,197.183,108043.0
2023-10-18 10:00:00,200.85,200.88,198.8,198.83,174851.0,197.2027,197.2321,195.1899,195.2194,174851.0
2023-10-18 10:30:00,198.77,199.43,197.7,199.08,115869.0,195.1605,195.8085,194.1099,195.4648,115869.0
2023-10-18 11:00:00,199.12,200.16,198.88,199.05,52787.0,195.5041,196.5252,195.2685,195.4354,52787.0
2023-10-18 11:30:00,199.05,199.57,197.84,198.87,49787.0,195.4354,195.9459,194.2473,195.2586,49787.0
2023-10-18 12:00:00,198.9,199.28,197.8,198.0,33576.0,195.2881,195.6612,194.2081,194.4044,33576.0
2023-10-18 12:30:00,197.96,198.23,197.58,197.62,25778.0,194.3652,194.6303,193.9921,194.0313,25778.0
2023-10-18 13:00:00,197.64,199.25,197.2,198.88,42716.0,194.051,195.6317,193.619,195.2685,42716.0
2023-10-18 13:30:00,198.8,198.87,197.64,198.6,45774.0,195.1899,195.2586,194.051,194.9935,45774.0
2023-10-18 14:00:00,198.59,199.12,198.08,198.1,52514.0,194.9837,195.5041,194.483,194.5026,52514.0
2023-10-18 14:30:00,198.15,198.69,197.73,198.0,36948.0,194.5517,195.0819,194.1393,194.4044,36948.0
2023-10-18 15:00:00,197.93,197.99,196.72,197.06,45618.0,194.3357,194.3946,193.1477,193.4815,45618.0
2023-10-18 15:30:00,197.1,197.22,195.8,196.03,190753.0,193.5208,193.6386,192.2444,192.4702,190753.0
2023-10-19 09:30:00,194.99,195.8,194.1,195.48,42618.0,191.4491,192.2444,190.5753,191.9302,42618.0
2023-10-19 10:00:00,195.38,197.17,194.95,195.91,65218.0,191.832,193.5895,191.4098,192.3524,65218.0
2023-10-19 10:30:00,195.77,195.77,193.99,194.14,51449.0,192.2149,192.2149,190.4673,190.6145,51449.0
2023-10-19 11:00:00,194.14,195.21,194.03,195.04,43147.0,190.6145,191.6651,190.5065,191.4982,43147.0
2023-10-19 11:30:00,195.06,195.52,194.39,194.54,29603.0,191.5178,191.9695,190.86,191.0073,29603.0
2023-10-19 12:00:00,194.59,196.61,194.19,194.82,42325.0,191.0564,193.0397,190.6636,191.2822,42325.0
2023-10-19 12:30:00,194.75,195.63,193.5,195.59,51735.0,191.2135,192.0775,189.9862,192.0382,51735.0
2023-10-19 13:00:00,195.66,196.47,194.48,194.7,48429.0,192.1069,192.9022,190.9484,191.1644,48429.0
2023-10-19 13:30:00,194.79,194.88,193.2,193.47,36084.0,191.2527,191.3411,189.6916,189.9567,36084.0
2023-10-19 14:00:00,193.39,193.5,192.45,192.79,51476.0,189.8782,189.9862,188.9552,189.289,51476.0
2023-10-19 14:30:00,192.75,192.75,191.11,191.2,99269.0,189.2498,189.2498,187.6396,187.7279,99269.0
2023-10-19 15:00:00,191.18,191.31,190.02,190.41,91220.0,187.7083,187.8359,186.5694,186.9523,91220.0
2023-10-19 15:30:00,190.44,191.45,189.74,191.33,469338.0,186.9817,187.9734,186.2944,187.8556,469338.0
2023-10-20 09:30:00,190.29,191.35,188.0,189.53,163933.0,186.8344,187.8752,184.586,186.0882,163933.0
2023-10-20 10:00:00,189.51,190.11,187.66,188.0,82376.0,186.0686,186.6577,184.2522,184.586,82376.0
2023-10-20 10:30:00,187.88,188.47,186.73,187.23,73200.0,184.4682,185.0475,183.3391,183.83,73200.0
2023-10-20 11:00:00,187.19,187.65,186.56,186.97,70600.0,183.7907,184.2424,183.1722,183.5747,70600.0
2023-10-20 11:30:00,186.84,188.28,186.58,187.96,63153.0,183.4471,184.8609,183.1918,184.5468,63153.0
2023-10-20 12:00:00,187.84,187.94,187.03,187.45,46627.0,184.4289,184.5271,183.6336,184.046,46627.0
2023-10-20 12:30:00,187.49,189.69,187.46,189.61,59510.0,184.0853,186.2453,184.0558,186.1668,59510.0
2023-10-20 13:00:00,189.6,190.15,188.5,189.76,62892.0,186.157,186.697,185.077,186.3141,62892.0
2023-10-20 13:30:00,189.75,189.86,188.99,189.16,52835.0,186.3043,186.4123,185.5581,185.725,52835.0
2023-10-20 14:00:00,189.21,189.37,188.19,188.31,52483.0,185.7741,185.9312,184.7726,184.8904,52483.0
2023-10-20 14:30:00,188.3,188.77,188.04,188.46,33778.0,184.8806,185.3421,184.6253,185.0377,33778.0
2023-10-20 15:00:00,188.45,188.76,187.81,188.22,50545.0,185.0279,185.3322,184.3995,184.802,50545.0
2023-10-20 15:30:00,188.27,188.31,187.18,187.32,205766.0,184.8511,184.8904,183.7809,183.9184,205766.0
2023-10-23 09:30:00,187.63,188.11,186.28,188.01,75504.0,184.2228,184.694,182.8973,184.5959,75504.0
2023-10-23 10:00:00,188.3,189.68,187.92,189.55,66433.0,184.8806,186.2355,184.5075,186.1079,66433.0
2023-10-23 10:30:00,189.61,189.61,188.18,188.41,84948.0,186.1668,186.1668,184.7628,184.9886,84948.0
2023-10-23 11:00:00,188.43,189.37,188.16,189.17,45480.0,185.0082,185.9312,184.7431,185.7348,45480.0
2023-10-23 11:30:00,189.05,189.79,189.01,189.65,48604.0,185.617,186.3435,185.5777,186.2061,48604.0
2023-10-23 12:00:00,189.64,189.71,188.66,189.34,32921.0,186.1963,186.265,185.234,185.9017,32921.0
2023-10-23 12:30:00,189.34,190.29,189.33,190.29,19084.0,185.9017,186.8344,185.8919,186.8344,19084.0
2023-10-23 13:00:00,190.4,190.4,189.47,190.06,27080.0,186.9425,186.9425,186.0293,186.6086,27080.0
2023-10-23 13:30:00,190.05,190.25,188.92,189.06,36483.0,186.5988,186.7952,185.4893,185.6268,36483.0
2023-10-23 14:00:00,189.04,189.4,188.41,188.75,33090.0,185.6071,185.9606,184.9886,185.3224,33090.0
2023-10-23 14:30:00,188.75,189.25,188.5,189.14,32377.0,185.3224,185.8133,185.077,185.7053,32377.0
2023-10-23 15:00:00,189.19,189.28,188.07,188.07,59767.0,185.7544,185.8428,184.6548,184.6548,59767.0
2023-10-23 15:30:00,188.04,188.67,187.66,187.82,175379.0,184.6253,185.2439,184.2522,184.4093,175379.0
2023-10-24 09:30:00,189.82,189.82,185.84,188.35,52763.0,186.373,186.373,182.4653,184.9297,52763.0
2023-10-24 10:00:00,188.18,189.73,187.5,189.56,42852.0,184.7628,186.2846,184.0951,186.1177,42852.0
2023-10-24 10:30:00,189.49,189.49,188.47,188.5,22178.0,186.049,186.049,185.0475,185.077,22178.0
2023-10-24 11:00:00,188.5,188.98,187.88,187.88,45288.0,185.077,185.5482,184.4682,184.4682,45288.0
2023-10-24 11:30:00,187.93,188.18,186.88,187.41,17415.0,184.5173,184.7628,183.4864,184.0067,17415.0
2023-10-24 12:00:00,187.45,187.81,186.75,186.75,24380.0,184.046,184.3995,183.3587,183.3587,24380.0
2023-10-24 12:30:00,186.83,186.94,186.37,186.54,32320.0,183.4373,183.5453,182.9856,183.1525,32320.0
2023-10-24 13:00:00,186.55,187.25,186.43,186.61,25066.0,183.1624,183.8497,183.0445,183.2213,25066.0
2023-10-24 13:30:00,186.62,186.82,185.9,185.97,33118.0,183.2311,183.4275,182.5242,182.5929,33118.0
2023-10-24 14:00:00,185.91,186.63,185.91,186.46,37272.0,182.534,183.2409,182.534,183.074,37272.0
2023-10-24 14:30:00,186.55,187.19,186.55,187.02,28909.0,183.1624,183.7907,183.1624,183.6238,28909.0
2023-10-24 15:00:00,187.02,187.27,186.7,186.83,29820.0,183.6238,183.8693,183.3096,183.4373,29820.0
2023-10-24 15:30:00,186.89,187.02,186.41,186.5,158453.0,183.4962,183.6238,183.0249,183.1133,158453.0
2023-10-25 09:30:00,185.48,185.56,184.02,184.84,43234.0,182.1118,182.1903,180.6783,181.4834,43234.0
2023-10-25 10:00:00,184.88,186.94,184.88,186.36,64854.0,181.5227,183.5453,181.5227,182.9758,64854.0
2023-10-25 10:30:00,186.41,187.31,185.99,187.31,60701.0,183.0249,183.9086,182.6125,183.9086,60701.0
2023-10-25 11:00:00,187.32,188.54,187.26,187.87,54953.0,183.9184,185.1162,183.8595,184.4584,54953.0
2023-10-25 11:30:00,187.87,187.87,186.36,186.99,49716.0,184.4584,184.4584,182.9758,183.5944,49716.0
2023-10-25 12:00:00,186.89,187.13,186.16,186.82,38781.0,183.4962,183.7318,182.7794,183.4275,38781.0
2023-10-25 12:30:00,186.76,187.31,186.45,186.7,29592.0,183.3686,183.9086,183.0642,183.3096,29592.0
2023-10-25 13:00:00,186.7,186.92,186.11,186.73,31535.0,183.3096,183.5256,182.7304,183.3391,31535.0
2023-10-25 13:30:00,186.55,186.57,185.59,186.24,50743.0,183.1624,183.182,182.2198,182.858,50743.0
2023-10-25 14:00:00,186.11,186.25,185.5,185.98,39969.0,182.7304,182.8678,182.1314,182.6027,39969.0
2023-10-25 14:30:00,186.04,186.2,185.28,185.3,35853.0,182.6616,182.8187,181.9154,181.9351,35853.0
2023-10-25 15:00:00,185.3,185.3,184.57,184.96,76657.0,181.9351,181.9351,181.2183,181.6012,76657.0
2023-10-25 15:30:00,185.02,185.09,184.14,184.43,295493.0,181.6601,181.7289,180.7961,181.0809,295493.0
2023-10-26 09:30:00,187.33,189.13,186.87,188.71,107868.0,183.9282,185.6955,183.4766,185.2831,107868.0
2023-10-26 10:00:00,188.54,190.0,188.29,189.94,53216.0,185.1162,186.5497,184.8708,186.4908,53216.0
2023-10-26 10:30:00,189.98,190.82,188.92,190.37,107574.0,186.5301,187.3548,185.4893,186.913,107574.0
2023-10-26 11:00:00,190.43,190.85,189.15,189.55,76308.0,186.9719,187.3843,185.7151,186.1079,76308.0
2023-10-26 11:30:00,189.63,190.05,188.81,189.03,75703.0,186.1864,186.5988,185.3813,185.5973,75703.0
2023-10-26 12:00:00,189.01,189.3,188.14,188.88,62591.0,185.5777,185.8624,184.7235,185.4501,62591.0
2023-10-26 12:30:00,188.87,189.07,187.92,188.29,33056.0,185.4402,185.6366,184.5075,184.8708,33056.0
2023-10-26 13:00:00,188.19,189.31,188.02,188.78,40175.0,184.7726,185.8722,184.6057,185.3519,40175.0
2023-10-26 13:30:00,188.72,189.24,188.4,189.12,42070.0,185.293,185.8035,184.9788,185.6857,42070.0
2023-10-26 14:00:00,189.19,189.86,189.14,189.58,55790.0,185.7544,186.4123,185.7053,186.1373,55790.0
2023-10-26 14:30:00,189.63,190.15,189.45,189.69,40840.0,186.1864,186.697,186.0097,186.2453,40840.0
2023-10-26 15:00:00,189.63,189.98,189.0,189.0,49126.0,186.1864,186.5301,185.5679,185.5679,49126.0
2023-10-26 15:30:00,188.99,189.04,187.37,187.43,209223.0,185.5581,185.6071,183.9675,184.0264,209223.0
2023-10-27 09:30:00,187.25,188.24,185.1,186.74,43738.0,183.8497,184.8217,181.7387,183.3489,43738.0
2023-10-27 10:00:00,186.69,186.8,185.27,185.89,52525.0,183.2998,183.4078,181.9056,182.5143,52525.0
2023-10-27 10:30:00,185.85,186.68,185.67,186.39,72035.0,182.4751,183.29,182.2983,183.0053,72035.0
2023-10-27 11:00:00,186.43,187.38,186.25,187.24,51014.0,183.0445,183.9773,182.8678,183.8398,51014.0
2023-10-27 11:30:00,187.19,187.3,186.4,186.8,42692.0,183.7907,183.8987,183.0151,183.4078,42692.0
2023-10-27 12:00:00,186.73,186.74,185.85,186.12,29762.0,183.3391,183.3489,182.4751,182.7402,29762.0
2023-10-27 12:30:00,186.07,186.35,185.64,185.64,25013.0,182.6911,182.966,182.2689,182.2689,25013.0
2023-10-27 13:00:00,185.77,186.19,185.2,185.35,42276.0,182.3965,182.8089,181.8369,181.9842,42276.0
2023-10-27 13:30:00,185.21,185.51,184.89,185.28,27735.0,181.8467,182.1412,181.5325,181.9154,27735.0
2023-10-27 14:00:00,185.37,185.37,184.66,184.72,49219.0,182.0038,182.0038,181.3067,181.3656,49219.0
2023-10-27 14:30:00,184.74,185.41,184.56,184.78,107692.0,181.3852,182.0431,181.2085,181.4245,107692.0
2023-10-27 15:00:00,184.85,184.95,184.24,184.93,88147.0,181.4932,181.5914,180.8943,181.5718,88147.0
2023-10-27 15:30:00,184.91,185.07,184.27,184.7,230607.0,181.5521,181.7092,180.9238,181.346,230607.0
2023-10-30 09:30:00,187.34,187.86,185.75,186.13,18804.0,183.938,184.4486,182.3769,182.75,18804.0
2023-10-30 10:00:00,186.16,186.61,185.85,186.51,15433.0,182.7794,183.2213,182.4751,183.1231,15433.0
2023-10-30 10:30:00,186.52,187.0,186.09,187.0,22011.0,183.1329,183.6042,182.7107,183.6042,22011.0
2023-10-30 11:00:00,187.12,187.64,187.03,187.63,34183.0,183.722,184.2326,183.6336,184.2228,34183.0
2023-10-30 11:30:00,187.61,188.41,187.52,188.16,22825.0,184.2031,184.9886,184.1147,184.7431,22825.0
2023-10-30 12:00:00,188.16,188.36,187.67,187.67,35155.0,184.7431,184.9395,184.262,184.262,35155.0
2023-10-30 12:30:00,187.73,188.07,187.7,188.05,20556.0,184.3209,184.6548,184.2915,184.6351,20556.0
2023-10-30 13:00:00,188.07,189.1,187.98,188.97,20526.0,184.6548,185.6661,184.5664,185.5384,20526.0
2023-10-30 13:30:00,189.0,189.26,188.68,189.0,17390.0,185.5679,185.8232,185.2537,185.5679,17390.0
2023-10-30 14:00:00,188.99,189.03,188.32,188.56,25299.0,185.5581,185.5973,184.9002,185.1359,25299.0
2023-10-30 14:30:00,188.58,188.9,188.26,188.31,33153.0,185.1555,185.4697,184.8413,184.8904,33153.0
2023-10-30 15:00:00,188.39,189.09,188.2,188.73,33114.0,184.969,185.6562,184.7824,185.3028,33114.0
2023-10-30 15:30:00,188.74,188.94,187.94,188.08,159690.0,185.3126,185.509,184.5271,184.6646,159690.0
2023-10-31 09:30:00,187.05,190.37,186.24,190.28,106767.0,183.6533,186.913,182.858,186.8246,106767.0
2023-10-31 10:00:00,190.31,190.9,189.58,189.95,114536.0,186.8541,187.4334,186.1373,186.5006,114536.0
2023-10-31 10:30:00,190.02,190.29,189.27,190.2,112765.0,186.5694,186.8344,185.833,186.7461,112765.0
2023-10-31 11:00:00,190.21,190.36,189.36,190.18,67945.0,186.7559,186.9032,185.9213,186.7264,67945.0
2023-10-31 11:30:00,190.18,190.63,189.45,190.44,21459.0,186.7264,187.1683,186.0097,186.9817,21459.0
2023-10-31 12:00:00,190.44,190.86,189.7,190.16,49532.0,186.9817,187.3941,186.2552,186.7068,49532.0
2023-10-31 12:30:00,190.09,190.72,189.82,190.35,21122.0,186.6381,187.2566,186.373,186.8934,21122.0
2023-10-31 13:00:00,190.48,190.6,190.12,190.26,21726.0,187.021,187.1388,186.6675,186.805,21726.0
2023-10-31 13:30:00,190.28,190.79,190.13,190.68,38492.0,186.8246,187.3254,186.6774,187.2174,38492.0
2023-10-31 14:00:00,190.68,190.85,190.19,190.19,100601.0,187.2174,187.3843,186.7363,186.7363,100601.0
2023-10-31 14:30:00,190.2,190.93,189.96,190.88,119595.0,186.7461,187.4628,186.5104,187.4137,119595.0
2023-10-31 15:00:00,190.94,191.03,190.68,190.72,77095.0,187.4726,187.561,187.2174,187.2566,77095.0
2023-10-31 15:30:00,190.65,190.65,189.79,190.15,231636.0,187.1879,187.1879,186.3435,186.697,231636.0
2023-11-01 09:30:00,200.57,208.63,200.0,207.59,479148.0,196.9278,204.8414,196.3681,203.8203,479148.0
2023-11-01 10:00:00,207.99,211.29,206.63,210.96,264745.0,204.213,207.4531,202.8777,207.1291,264745.0
2023-11-01 10:30:00,211.0,211.62,207.49,209.22,204168.0,207.1684,207.7771,203.7221,205.4207,204168.0
2023-11-01 11:00:00,209.22,209.96,207.35,208.79,135634.0,205.4207,206.1473,203.5846,204.9985,135634.0
2023-11-01 11:30:00,208.98,209.92,208.39,208.98,91835.0,205.185,206.108,204.6058,205.185,91835.0
2023-11-01 12:00:00,208.88,209.87,208.15,208.93,93803.0,205.0869,206.0589,204.3701,205.136,93803.0
2023-11-01 12:30:00,209.14,210.0,208.73,210.0,59268.0,205.3421,206.1865,204.9396,206.1865,59268.0
2023-11-01 13:00:00,210.02,210.88,209.69,210.08,76825.0,206.2062,207.0505,205.8822,206.2651,76825.0
2023-11-01 13:30:00,210.01,211.35,209.65,211.07,124339.0,206.1963,207.512,205.8429,207.2371,124339.0
2023-11-01 14:00:00,210.91,212.06,210.81,211.31,124079.0,207.08,208.2091,206.9818,207.4727,124079.0
2023-11-01 14:30:00,211.35,212.06,210.68,211.79,111432.0,207.512,208.2091,206.8542,207.944,111432.0
2023-11-01 15:00:00,211.84,213.43,211.79,213.28,162035.0,207.9931,209.5542,207.944,209.407,162035.0
2023-11-01 15:30:00,213.19,214.78,213.04,213.5,528839.0,209.3186,210.8797,209.1713,209.623,528839.0
2023-11-02 09:30:00,215.5,216.71,211.31,212.09,161929.0,211.5866,212.7747,207.4727,208.2386,161929.0
2023-11-02 10:00:00,212.14,214.02,211.55,214.02,76432.0,208.2877,210.1335,207.7084,210.1335,76432.0
2023-11-02 10:30:00,214.01,215.52,213.66,215.46,108499.0,210.1237,211.6063,209.7801,211.5474,108499.0
2023-11-02 11:00:00,215.44,215.62,213.25,214.05,96770.0,211.5277,211.7045,209.3775,210.163,96770.0
2023-11-02 11:30:00,213.99,214.05,212.33,212.5,60739.0,210.1041,210.163,208.4742,208.6411,60739.0
2023-11-02 12:00:00,212.45,213.93,212.35,213.86,45028.0,208.592,210.0452,208.4939,209.9764,45028.0
2023-11-02 12:30:00,213.86,214.6,213.51,213.95,46173.0,209.9764,210.703,209.6328,210.0648,46173.0
2023-11-02 13:00:00,213.88,214.96,213.84,214.61,34722.0,209.9961,211.0565,209.9568,210.7128,34722.0
2023-11-02 13:30:00,214.6,215.29,213.94,215.1,39069.0,210.703,211.3805,210.055,211.1939,39069.0
2023-11-02 14:00:00,214.98,215.31,214.78,214.83,24048.0,211.0761,211.4001,210.8797,210.9288,24048.0
2023-11-02 14:30:00,214.9,215.79,214.76,215.53,49825.0,210.9975,211.8714,210.8601,211.6161,49825.0
2023-11-02 15:00:00,215.53,215.55,213.58,214.08,62040.0,211.6161,211.6357,209.7015,210.1924,62040.0
2023-11-02 15:30:00,214.08,214.08,212.56,213.13,268117.0,210.1924,210.1924,208.7,209.2597,268117.0
2023-11-03 09:30:00,217.5,218.62,215.52,218.28,116378.0,213.5503,214.65,211.6063,214.3162,116378.0
2023-11-03 10:00:00,218.39,219.25,218.07,218.54,113913.0,214.4242,215.2686,214.11,214.5714,113913.0
2023-11-03 10:30:00,218.45,218.46,216.12,217.55,75208.0,214.4831,214.4929,212.1954,213.5994,75208.0
2023-11-03 11:00:00,217.56,218.9,217.27,218.39,81075.0,213.6092,214.9249,213.3245,214.4242,81075.0
2023-11-03 11:30:00,218.46,219.18,218.32,218.99,83699.0,214.4929,215.1998,214.3554,215.0133,83699.0
2023-11-03 12:00:00,218.92,219.48,218.81,219.22,81334.0,214.9445,215.4944,214.8365,215.2391,81334.0
2023-11-03 12:30:00,219.2,219.5,218.16,218.19,49429.0,215.2195,215.514,214.1983,214.2278,49429.0
2023-11-03 13:00:00,218.17,218.49,217.87,217.87,40758.0,214.2082,214.5224,213.9136,213.9136,40758.0
2023-11-03 13:30:00,217.87,218.82,217.84,218.68,35058.0,213.9136,214.8464,213.8842,214.7089,35058.0
2023-11-03 14:00:00,218.54,218.81,218.25,218.61,37658.0,214.5714,214.8365,214.2867,214.6402,37658.0
2023-11-03 14:30:00,218.62,219.04,218.41,218.57,36289.0,214.65,215.0624,214.4438,214.6009,36289.0
2023-11-03 15:00:00,218.56,219.1,218.56,218.86,68815.0,214.5911,215.1213,214.5911,214.8856,68815.0
2023-11-03 15:30:00,218.85,219.07,217.88,218.03,290980.0,214.8758,215.0918,213.9234,214.0707,290980.0
2023-11-06 09:30:00,217.73,218.74,216.52,217.53,62396.0,213.7762,214.7678,212.5881,213.5798,62396.0
2023-11-06 10:00:00,217.51,217.66,215.93,217.16,45475.0,213.5601,213.7074,212.0088,213.2165,45475.0
2023-11-06 10:30:00,217.09,217.41,216.62,216.94,26793.0,213.1478,213.462,212.6863,213.0005,26793.0
2023-11-06 11:00:00,216.95,217.46,216.73,216.73,28935.0,213.0103,213.5111,212.7943,212.7943,28935.0
2023-11-06 11:30:00,216.71,217.24,216.56,216.74,45138.0,212.7747,213.2951,212.6274,212.8041,45138.0
2023-11-06 12:00:00,216.72,217.03,216.2,216.66,33656.0,212.7845,213.0889,212.2739,212.7256,33656.0
2023-11-06 12:30:00,216.62,216.62,215.36,216.17,22455.0,212.6863,212.6863,211.4492,212.2445,22455.0
2023-11-06 13:00:00,216.15,216.2,215.5,216.2,24961.0,212.2248,212.2739,211.5866,212.2739,24961.0
2023-11-06 13:30:00,216.2,216.84,215.81,216.39,34924.0,212.2739,212.9023,211.891,212.4605,34924.0
2023-11-06 14:00:00,216.4,216.63,215.77,215.88,27046.0,212.4703,212.6961,211.8517,211.9597,27046.0
2023-11-06 14:30:00,215.85,216.65,215.77,216.65,33788.0,211.9303,212.7158,211.8517,212.7158,33788.0
2023-11-06 15:00:00,216.65,216.88,216.14,216.46,45035.0,212.7158,212.9416,212.215,212.5292,45035.0
2023-11-06 15:30:00,216.48,217.18,215.9,217.15,143436.0,212.5489,213.2361,211.9794,213.2067,143436.0
2023-11-07 09:30:00,216.02,217.28,214.35,217.28,49372.0,212.0972,213.3343,210.4575,213.3343,49372.0
2023-11-07 10:00:00,217.27,218.43,216.96,218.23,47850.0,213.3245,214.4634,213.0201,214.2671,47850.0
2023-11-07 10:30:00,218.18,219.73,218.15,219.15,39752.0,214.218,215.7398,214.1885,215.1704,39752.0
2023-11-07 11:00:00,219.1,219.1,218.37,218.88,40963.0,215.1213,215.1213,214.4045,214.9053,40963.0
2023-11-07 11:30:00,218.96,219.17,218.43,218.9,15413.0,214.9838,215.19,214.4634,214.9249,15413.0
2023-11-07 12:00:00,218.83,218.98,218.37,218.51,30926.0,214.8562,215.0035,214.4045,214.542,30926.0
2023-11-07 12:30:00,218.38,219.36,218.2,219.33,22098.0,214.4144,215.3766,214.2376,215.3471,22098.0
2023-11-07 13:00:00,219.33,219.87,219.12,219.12,22060.0,215.3471,215.8773,215.1409,215.1409,22060.0
2023-11-07 13:30:00,219.13,219.41,219.09,219.28,24314.0,215.1507,215.4256,215.1115,215.298,24314.0
2023-11-07 14:00:00,219.13,219.68,219.12,219.68,19056.0,215.1507,215.6907,215.1409,215.6907,19056.0
2023-11-07 14:30:00,219.55,220.0,219.45,220.0,45751.0,215.5631,216.0049,215.4649,216.0049,45751.0
2023-11-07 15:00:00,219.95,220.06,219.47,219.97,102845.0,215.9558,216.0638,215.4846,215.9755,102845.0
2023-11-07 15:30:00,219.99,220.17,219.31,219.71,132186.0,215.9951,216.1718,215.3275,215.7202,132186.0
2023-11-08 09:30:00,220.07,221.26,219.68,220.66,26050.0,216.0737,217.2421,215.6907,216.6529,26050.0
2023-11-08 10:00:00,220.63,220.83,219.97,220.66,20032.0,216.6235,216.8199,215.9755,216.6529,20032.0
2023-11-08 10:30:00,220.65,221.3,220.18,220.5,34729.0,216.6431,217.2813,216.1817,216.4959,34729.0
2023-11-08 11:00:00,220.55,221.85,220.54,221.71,61998.0,216.5449,217.8213,216.5351,217.6839,61998.0
2023-11-08 11:30:00,221.66,221.81,221.0,221.63,45331.0,217.6348,217.7821,216.9868,217.6053,45331.0
2023-11-08 12:00:00,221.63,221.67,220.57,220.88,41301.0,217.6053,217.6446,216.5646,216.869,41301.0
2023-11-08 12:30:00,220.83,221.01,220.59,220.89,37468.0,216.8199,216.9966,216.5842,216.8788,37468.0
2023-11-08 13:00:00,220.93,221.47,220.71,220.99,30670.0,216.918,217.4482,216.702,216.977,30670.0
2023-11-08 13:30:00,221.08,221.36,220.96,221.29,30686.0,217.0653,217.3402,216.9475,217.2715,30686.0
2023-11-08 14:00:00,221.24,221.8,221.24,221.49,31434.0,217.2224,217.7722,217.2224,217.4679,31434.0
2023-11-08 14:30:00,221.49,221.81,221.48,221.74,32143.0,217.4679,217.7821,217.4581,217.7133,32143.0
2023-11-08 15:00:00,221.78,222.21,221.46,222.06,49887.0,217.7526,218.1748,217.4384,218.0275,49887.0
2023-11-08 15:30:00,222.03,222.53,221.53,221.84,160538.0,217.9981,218.489,217.5071,217.8115,160538.0
2023-11-09 09:30:00,221.98,222.95,220.68,222.61,38341.0,217.949,218.9014,216.6726,218.5675,38341.0
2023-11-09 10:00:00,222.8,223.24,221.93,221.93,25568.0,218.7541,219.1861,217.8999,217.8999,25568.0
2023-11-09 10:30:00,222.01,222.27,221.3,221.74,28164.0,217.9784,218.2337,217.2813,217.7133,28164.0
2023-11-09 11:00:00,221.74,223.3,221.74,223.28,22601.0,217.7133,219.245,217.7133,219.2254,22601.0
2023-11-09 11:30:00,223.29,223.51,222.86,223.48,34938.0,219.2352,219.4512,218.813,219.4217,34938.0
2023-11-09 12:00:00,223.46,223.63,223.08,223.27,29948.0,219.4021,219.569,219.029,219.2156,29948.0
2023-11-09 12:30:00,223.22,223.36,222.78,223.11,17117.0,219.1665,219.3039,218.7344,219.0585,17117.0
2023-11-09 13:00:00,223.17,223.21,221.98,222.89,47387.0,219.1174,219.1566,217.949,218.8425,47387.0
2023-11-09 13:30:00,222.89,223.07,221.98,222.15,33659.0,218.8425,219.0192,217.949,218.1159,33659.0
2023-11-09 14:00:00,222.09,222.09,221.46,221.91,31478.0,218.057,218.057,217.4384,217.8802,31478.0
2023-11-09 14:30:00,221.76,221.97,220.86,220.94,36057.0,217.733,217.9392,216.8493,216.9279,36057.0
2023-11-09 15:00:00,220.84,221.25,220.67,220.82,38992.0,216.8297,217.2322,216.6628,216.81,38992.0
2023-11-09 15:30:00,220.82,221.4,220.62,221.1,145702.0,216.81,217.3795,216.6137,217.085,145702.0
2023-11-10 09:30:00,221.98,223.78,221.91,223.28,52753.0,217.949,219.7163,217.8802,219.2254,52753.0
2023-11-10 10:00:00,223.01,223.7,222.44,222.45,35040.0,218.9603,219.6377,218.4006,218.4104,35040.0
2023-11-10 10:30:00,222.31,222.58,221.85,222.37,24136.0,218.273,218.5381,217.8213,218.3319,24136.0
2023-11-10 11:00:00,222.4,223.84,222.4,223.17,36006.0,218.3613,219.7752,218.3613,219.1174,36006.0
2023-11-10 11:30:00,223.27,224.45,223.16,223.78,54961.0,219.2156,220.3741,219.1075,219.7163,54961.0
2023-11-10 12:00:00,223.75,224.16,223.5,223.65,20086.0,219.6868,220.0894,219.4414,219.5887,20086.0
2023-11-10 12:30:00,223.78,224.58,223.78,223.93,25153.0,219.7163,220.5018,219.7163,219.8636,25153.0
2023-11-10 13:00:00,223.93,224.96,223.73,224.83,37558.0,219.8636,220.8749,219.6672,220.7472,37558.0
2023-11-10 13:30:00,224.77,225.39,224.64,225.28,42403.0,220.6883,221.2971,220.5607,221.1891,42403.0
2023-11-10 14:00:00,225.25,225.56,225.14,225.3,32391.0,221.1596,221.464,221.0516,221.2087,32391.0
2023-11-10 14:30:00,225.34,225.34,224.5,224.87,63282.0,221.248,221.248,220.4232,220.7865,63282.0
2023-11-10 15:00:00,224.95,225.65,224.94,225.62,43304.0,220.865,221.5523,220.8552,221.5229,43304.0
2023-11-10 15:30:00,225.56,226.16,225.36,225.47,151624.0,221.464,222.0531,221.2676,221.3756,151624.0
2023-11-13 09:30:00,224.52,226.29,224.05,224.34,33431.0,220.4429,222.1807,219.9814,220.2661,33431.0
2023-11-13 10:00:00,224.26,224.45,223.24,223.58,43514.0,220.1876,220.3741,219.1861,219.5199,43514.0
2023-11-13 10:30:00,223.46,224.3,223.44,224.22,19059.0,219.4021,220.2268,219.3825,220.1483,19059.0
2023-11-13 11:00:00,224.22,224.28,223.3,224.03,25089.0,220.1483,220.2072,219.245,219.9617,25089.0
2023-11-13 11:30:00,223.97,224.69,223.84,224.45,27852.0,219.9028,220.6098,219.7752,220.3741,27852.0
2023-11-13 12:00:00,224.52,224.72,224.13,224.63,21022.0,220.4429,220.6392,220.0599,220.5509,21022.0
2023-11-13 12:30:00,224.62,224.73,224.24,224.73,17795.0,220.541,220.649,220.1679,220.649,17795.0
2023-11-13 13:00:00,224.63,224.79,224.09,224.16,34344.0,220.5509,220.7079,220.0207,220.0894,34344.0
2023-11-13 13:30:00,224.09,224.45,223.94,224.21,23858.0,220.0207,220.3741,219.8734,220.1385,23858.0
2023-11-13 14:00:00,224.23,225.09,224.09,224.91,27037.0,220.1581,221.0025,220.0207,220.8258,27037.0
2023-11-13 14:30:00,224.91,225.26,224.86,224.91,28565.0,220.8258,221.1694,220.7767,220.8258,28565.0
2023-11-13 15:00:00,224.86,225.21,224.68,225.12,27052.0,220.7767,221.1203,220.5999,221.032,27052.0
2023-11-13 15:30:00,225.1,225.16,224.19,224.33,82728.0,221.0123,221.0712,220.1188,220.2563,82728.0
2023-11-14 09:30:00,228.21,228.81,226.49,227.97,41705.0,224.0658,224.6549,222.3771,223.8302,41705.0
2023-11-14 10:00:00,227.81,228.63,227.67,228.58,17456.0,223.6731,224.4782,223.5356,224.4291,17456.0
2023-11-14 10:30:00,228.8,229.48,228.69,229.07,19241.0,224.6451,225.3128,224.5371,224.9102,19241.0
2023-11-14 11:00:00,229.08,229.73,228.81,229.66,26974.0,224.92,225.5582,224.6549,225.4895,26974.0
2023-11-14 11:30:00,229.6,229.89,228.85,229.0,15612.0,225.4306,225.7153,224.6942,224.8415,15612.0
2023-11-14 12:00:00,229.1,229.35,228.73,229.03,16068.0,224.9397,225.1851,224.5764,224.871,16068.0
2023-11-14 12:30:00,229.08,229.75,228.94,229.68,15161.0,224.92,225.5779,224.7826,225.5091,15161.0
2023-11-14 13:00:00,229.78,229.8,229.46,229.57,36031.0,225.6073,225.627,225.2931,225.4011,36031.0
2023-11-14 13:30:00,229.61,229.65,229.11,229.26,46036.0,225.4404,225.4797,224.9495,225.0968,46036.0
2023-11-14 14:00:00,229.26,229.53,228.73,229.53,48512.0,225.0968,225.3619,224.5764,225.3619,48512.0
2023-11-14 14:30:00,229.57,229.94,229.48,229.72,40703.0,225.4011,225.7644,225.3128,225.5484,40703.0
2023-11-14 15:00:00,229.72,229.72,229.39,229.59,31073.0,225.5484,225.5484,225.2244,225.4208,31073.0
2023-11-14 15:30:00,229.58,229.58,228.82,229.05,215063.0,225.411,225.411,224.6648,224.8906,215063.0
2023-11-15 09:30:00,228.64,229.78,226.33,227.37,223241.0,224.488,225.6073,222.22,223.2411,223241.0
2023-11-15 10:00:00,227.24,228.48,227.22,228.06,53709.0,223.1135,224.3309,223.0938,223.9186,53709.0
2023-11-15 10:30:00,228.05,228.54,227.38,227.81,72348.0,223.9087,224.3899,223.2509,223.6731,72348.0
2023-11-15 11:00:00,227.76,228.63,227.29,228.55,121018.0,223.624,224.4782,223.1626,224.3997,121018.0
2023-11-15 11:30:00,228.54,228.89,227.66,228.0,44548.0,224.3899,224.7335,223.5258,223.8597,44548.0
2023-11-15 12:00:00,227.93,228.32,227.79,227.99,43214.0,223.7909,224.1738,223.6535,223.8498,43214.0
2023-11-15 12:30:00,228.0,228.72,227.86,228.12,35008.0,223.8597,224.5666,223.7222,223.9775,35008.0
2023-11-15 13:00:00,228.07,228.08,226.86,227.33,83934.0,223.9284,223.9382,222.7404,223.2018,83934.0
2023-11-15 13:30:00,227.28,227.82,227.2,227.33,24908.0,223.1527,223.6829,223.0742,223.2018,24908.0
2023-11-15 14:00:00,227.29,227.76,227.01,227.55,60136.0,223.1626,223.624,222.8876,223.4178,60136.0
2023-11-15 14:30:00,227.63,227.71,226.99,227.21,51342.0,223.4964,223.5749,222.868,223.084,51342.0
2023-11-15 15:00:00,227.21,227.53,226.95,227.11,47174.0,223.084,223.3982,222.8287,222.9858,47174.0
2023-11-15 15:30:00,227.09,227.1,225.42,225.7,207666.0,222.9662,222.976,221.3265,221.6014,207666.0
2023-11-16 09:30:00,226.99,228.86,226.32,228.48,28519.0,222.868,224.704,222.2102,224.3309,28519.0
2023-11-16 10:00:00,228.64,229.4,228.33,228.79,58882.0,224.488,225.2342,224.1837,224.6353,58882.0
2023-11-16 10:30:00,228.73,229.14,227.21,227.56,50942.0,224.5764,224.979,223.084,223.4276,50942.0
2023-11-16 11:00:00,227.56,227.96,226.66,226.71,39246.0,223.4276,223.8204,222.544,222.5931,39246.0
2023-11-16 11:30:00,226.7,227.33,226.68,226.98,37071.0,222.5833,223.2018,222.5636,222.8582,37071.0
2023-11-16 12:00:00,226.9,227.79,226.89,227.63,36743.0,222.7796,223.6535,222.7698,223.4964,36743.0
2023-11-16 12:30:00,227.63,228.03,227.41,227.87,32829.0,223.4964,223.8891,223.2804,223.732,32829.0
2023-11-16 13:00:00,227.93,227.98,227.12,227.25,54412.0,223.7909,223.84,222.9956,223.1233,54412.0
2023-11-16 13:30:00,227.25,227.25,226.6,226.83,46160.0,223.1233,223.1233,222.4851,222.7109,46160.0
2023-11-16 14:00:00,226.88,227.36,226.71,226.89,21584.0,222.76,223.2313,222.5931,222.7698,21584.0
2023-11-16 14:30:00,226.8,227.42,226.68,227.08,24123.0,222.6814,223.2902,222.5636,222.9564,24123.0
2023-11-16 15:00:00,226.99,227.14,226.59,226.64,45211.0,222.868,223.0153,222.4753,222.5244,45211.0
2023-11-16 15:30:00,226.62,227.05,226.37,226.63,210206.0,222.5047,222.9269,222.2593,222.5145,210206.0
2023-11-17 09:30:00,228.0,228.13,226.43,227.33,71036.0,223.8597,223.9873,222.3182,223.2018,71036.0
2023-11-17 10:00:00,227.33,227.77,226.85,227.66,36822.0,223.2018,223.6338,222.7305,223.5258,36822.0
2023-11-17 10:30:00,227.72,228.0,227.36,227.56,33751.0,223.5847,223.8597,223.2313,223.4276,33751.0
2023-11-17 11:00:00,227.38,227.75,226.9,227.09,33112.0,223.2509,223.6142,222.7796,222.9662,33112.0
2023-11-17 11:30:00,227.14,227.54,226.91,227.14,33393.0,223.0153,223.408,222.7895,223.0153,33393.0
2023-11-17 12:00:00,227.13,227.61,227.13,227.25,25820.0,223.0055,223.4767,223.0055,223.1233,25820.0
2023-11-17 12:30:00,227.22,227.31,227.01,227.05,34820.0,223.0938,223.1822,222.8876,222.9269,34820.0
2023-11-17 13:00:00,227.17,227.62,226.85,227.62,22418.0,223.0447,223.4866,222.7305,223.4866,22418.0
2023-11-17 13:30:00,227.6,228.15,227.44,228.08,20260.0,223.4669,224.0069,223.3098,223.9382,20260.0
2023-11-17 14:00:00,228.2,228.22,227.78,227.83,17244.0,224.056,224.0757,223.6437,223.6927,17244.0
2023-11-17 14:30:00,227.84,228.51,227.82,228.26,41235.0,223.7026,224.3604,223.6829,224.1149,41235.0
2023-11-17 15:00:00,228.26,228.43,227.75,228.43,25224.0,224.1149,224.2818,223.6142,224.2818,25224.0
2023-11-17 15:30:00,228.46,228.89,227.75,228.74,140550.0,224.3113,224.7335,223.6142,224.5862,140550.0
2023-11-20 09:30:00,228.5,228.95,225.51,226.93,56283.0,224.3506,224.7924,221.4149,222.8091,56283.0
2023-11-20 10:00:00,226.85,227.73,226.81,227.51,90074.0,222.7305,223.5946,222.6913,223.3786,90074.0
2023-11-20 10:30:00,227.56,228.08,227.22,227.44,53025.0,223.4276,223.9382,223.0938,223.3098,53025.0
2023-11-20 11:00:00,227.31,227.39,226.25,226.46,39125.0,223.1822,223.2607,222.1414,222.3476,39125.0
2023-11-20 11:30:00,226.56,227.33,226.52,227.03,22463.0,222.4458,223.2018,222.4065,222.9073,22463.0
2023-11-20 12:00:00,227.08,227.33,226.54,227.05,17433.0,222.9564,223.2018,222.4262,222.9269,17433.0
2023-11-20 12:30:00,227.11,227.44,227.06,227.14,29738.0,222.9858,223.3098,222.9367,223.0153,29738.0
2023-11-20 13:00:00,227.16,227.66,227.05,227.39,55005.0,223.0349,223.5258,222.9269,223.2607,55005.0
2023-11-20 13:30:00,227.35,227.46,227.02,227.04,22987.0,223.2215,223.3295,222.8975,222.9171,22987.0
2023-11-20 14:00:00,227.12,227.23,226.69,226.84,15545.0,222.9956,223.1036,222.5734,222.7207,15545.0
2023-11-20 14:30:00,226.88,227.4,226.78,227.09,18583.0,222.76,223.2706,222.6618,222.9662,18583.0
2023-11-20 15:00:00,227.08,227.64,227.07,227.64,17234.0,222.9564,223.5062,222.9465,223.5062,17234.0
2023-11-20 15:30:00,227.72,227.76,226.77,226.95,102078.0,223.5847,223.624,222.652,222.8287,102078.0
2023-11-21 09:30:00,226.41,227.88,225.97,227.55,41038.0,222.2985,223.7418,221.8665,223.4178,41038.0
2023-11-21 10:00:00,227.65,228.31,227.29,227.3,41116.0,223.516,224.164,223.1626,223.1724,41116.0
2023-11-21 10:30:00,227.41,227.58,226.9,227.24,27442.0,223.2804,223.4473,222.7796,223.1135,27442.0
2023-11-21 11:00:00,227.17,227.47,226.83,227.37,28327.0,223.0447,223.3393,222.7109,223.2411,28327.0
2023-11-21 11:30:00,227.39,228.02,227.25,227.78,46368.0,223.2607,223.8793,223.1233,223.6437,46368.0
2023-11-21 12:00:00,227.78,228.36,227.57,228.25,43195.0,223.6437,224.2131,223.4375,224.1051,43195.0
2023-11-21 12:30:00,228.35,228.74,228.13,228.35,38827.0,224.2033,224.5862,223.9873,224.2033,38827.0
2023-11-21 13:00:00,228.21,228.23,227.55,227.63,20602.0,224.0658,224.0855,223.4178,223.4964,20602.0
2023-11-21 13:30:00,227.64,227.8,227.54,227.58,21510.0,223.5062,223.6633,223.408,223.4473,21510.0
2023-11-21 14:00:00,227.53,227.54,227.03,227.16,33037.0,223.3982,223.408,222.9073,223.0349,33037.0
2023-11-21 14:30:00,227.16,227.26,226.87,227.24,19271.0,223.0349,223.1331,222.7502,223.1135,19271.0
2023-11-21 15:00:00,227.28,227.39,226.76,226.81,35832.0,223.1527,223.2607,222.6422,222.6913,35832.0
2023-11-21 15:30:00,226.76,226.81,225.9,225.97,174845.0,222.6422,222.6913,221.7978,221.8665,174845.0
2023-11-22 09:30:00,227.17,227.75,225.59,226.44,34397.0,223.0447,223.6142,221.4934,222.328,34397.0
2023-11-22 10:00:00,226.89,227.17,226.34,227.16,25002.0,222.7698,223.0447,222.2298,223.0349,25002.0
2023-11-22 10:30:00,227.41,227.58,227.03,227.23,30900.0,223.2804,223.4473,222.9073,223.1036,30900.0
2023-11-22 11:00:00,227.24,228.08,227.1,228.04,16576.0,223.1135,223.9382,222.976,223.8989,16576.0
2023-11-22 11:30:00,228.13,228.64,228.04,228.57,26677.0,223.9873,224.488,223.8989,224.4193,26677.0
2023-11-22 12:00:00,228.59,228.81,227.56,227.59,14134.0,224.4389,224.6549,223.4276,223.4571,14134.0
2023-11-22 12:30:00,227.61,227.8,227.36,227.76,10645.0,223.4767,223.6633,223.2313,223.624,10645.0
2023-11-22 13:00:00,227.76,228.13,227.75,227.98,11450.0,223.624,223.9873,223.6142,223.84,11450.0
2023-11-22 13:30:00,228.15,228.17,227.27,227.28,19112.0,224.0069,224.0266,223.1429,223.1527,19112.0
2023-11-22 14:00:00,227.33,227.65,227.1,227.65,20721.0,223.2018,223.516,222.976,223.516,20721.0
2023-11-22 14:30:00,227.68,228.09,227.08,227.83,13723.0,223.5455,223.948,222.9564,223.6927,13723.0
2023-11-22 15:00:00,227.73,228.03,227.6,227.85,15958.0,223.5946,223.8891,223.4669,223.7124,15958.0
2023-11-22 15:30:00,227.97,228.3,227.43,227.54,77878.0,223.8302,224.1542,223.3,223.408,77878.0
2023-11-24 09:30:00,226.52,228.38,225.67,227.99,25584.0,222.4065,224.2328,221.572,223.8498,25584.0
2023-11-24 10:00:00,227.87,228.58,227.67,228.2,16552.0,223.732,224.4291,223.5356,224.056,16552.0
2023-11-24 10:30:00,228.31,228.49,228.05,228.31,13595.0,224.164,224.3408,223.9087,224.164,13595.0
2023-11-24 11:00:00,228.24,228.36,227.81,228.1,7266.0,224.0953,224.2131,223.6731,223.9578,7266.0
2023-11-24 11:30:00,228.13,228.14,227.66,227.86,4272.0,223.9873,223.9971,223.5258,223.7222,4272.0
2023-11-24 12:00:00,227.98,228.17,227.46,227.46,4629.0,223.84,224.0266,223.3295,223.3295,4629.0
2023-11-24 12:30:00,227.38,228.49,227.38,228.49,18711.0,223.2509,224.3408,223.2509,224.3408,18711.0
2023-11-27 09:30:00,227.72,228.4,225.94,226.01,44966.0,223.5847,224.2524,221.8371,221.9058,44966.0
2023-11-27 10:00:00,225.95,226.19,225.4,225.75,65034.0,221.8469,222.0825,221.3069,221.6505,65034.0
2023-11-27 10:30:00,225.68,226.43,225.55,226.3,45608.0,221.5818,222.3182,221.4541,222.1905,45608.0
2023-11-27 11:00:00,226.21,227.02,225.9,227.01,47502.0,222.1022,222.8975,221.7978,222.8876,47502.0
2023-11-27 11:30:00,226.86,226.93,226.26,226.67,20708.0,222.7404,222.8091,222.1513,222.5538,20708.0
2023-11-27 12:00:00,226.66,227.08,226.3,226.3,16975.0,222.544,222.9564,222.1905,222.1905,16975.0
2023-11-27 12:30:00,226.27,226.62,226.14,226.34,19482.0,222.1611,222.5047,222.0334,222.2298,19482.0
2023-11-27 13:00:00,226.33,226.62,226.0,226.55,30555.0,222.22,222.5047,221.896,222.436,30555.0
2023-11-27 13:30:00,226.63,226.7,226.2,226.36,16207.0,222.5145,222.5833,222.0923,222.2494,16207.0
2023-11-27 14:00:00,226.39,226.57,226.24,226.28,16063.0,222.2789,222.4556,222.1316,222.1709,16063.0
2023-11-27 14:30:00,226.26,226.44,225.86,226.03,24379.0,222.1513,222.328,221.7585,221.9254,24379.0
2023-11-27 15:00:00,226.05,226.63,225.99,226.6,29287.0,221.9451,222.5145,221.8862,222.4851,29287.0
2023-11-27 15:30:00,226.66,226.81,225.81,225.96,134660.0,222.544,222.6913,221.7094,221.8567,134660.0
2023-11-28 09:30:00,225.83,225.83,224.37,224.56,55635.0,221.7291,221.7291,220.2956,220.4821,55635.0
2023-11-28 10:00:00,224.55,224.56,223.52,224.32,39506.0,220.4723,220.4821,219.461,220.2465,39506.0
2023-11-28 10:30:00,224.4,225.16,223.69,225.09,65414.0,220.325,221.0712,219.6279,221.0025,65414.0
2023-11-28 11:00:00,225.23,225.5,224.75,224.75,38355.0,221.14,221.4051,220.6687,220.6687,38355.0
2023-11-28 11:30:00,224.78,225.08,224.32,224.4,38896.0,220.6981,220.9927,220.2465,220.325,38896.0
2023-11-28 12:00:00,224.47,224.47,223.15,223.24,28724.0,220.3938,220.3938,219.0977,219.1861,28724.0
2023-11-28 12:30:00,223.26,223.26,222.73,222.8,48689.0,219.2057,219.2057,218.6854,218.7541,48689.0
2023-11-28 13:00:00,222.73,222.73,221.56,222.27,57247.0,218.6854,218.6854,217.5366,218.2337,57247.0
2023-11-28 13:30:00,222.26,222.81,222.05,222.12,47731.0,218.2239,218.7639,218.0177,218.0864,47731.0
2023-11-28 14:00:00,222.15,222.64,222.0,222.64,46707.0,218.1159,218.597,217.9686,218.597,46707.0
2023-11-28 14:30:00,222.65,223.33,222.41,223.11,24847.0,218.6068,219.2745,218.3712,219.0585,24847.0
2023-11-28 15:00:00,223.17,223.24,222.38,222.44,36104.0,219.1174,219.1861,218.3417,218.4006,36104.0
2023-11-28 15:30:00,222.5,223.07,222.41,222.71,164833.0,218.4595,219.0192,218.3712,218.6657,164833.0
2023-11-29 09:30:00,225.2,225.87,224.02,224.03,34501.0,221.1105,221.7683,219.9519,219.9617,34501.0
2023-11-29 10:00:00,224.16,224.39,222.76,223.26,110184.0,220.0894,220.3152,218.7148,219.2057,110184.0
2023-11-29 10:30:00,223.27,223.94,222.87,223.68,27735.0,219.2156,219.8734,218.8228,219.6181,27735.0
2023-11-29 11:00:00,223.66,223.74,221.97,222.25,50114.0,219.5985,219.677,217.9392,218.2141,50114.0
2023-11-29 11:30:00,222.32,223.13,221.93,222.96,40363.0,218.2828,219.0781,217.8999,218.9112,40363.0
2023-11-29 12:00:00,223.05,223.47,222.73,223.31,30782.0,218.9995,219.4119,218.6854,219.2548,30782.0
2023-11-29 12:30:00,223.32,223.51,222.75,222.77,20316.0,219.2646,219.4512,218.705,218.7246,20316.0
2023-11-29 13:00:00,222.8,223.13,222.52,223.04,23624.0,218.7541,219.0781,218.4792,218.9897,23624.0
2023-11-29 13:30:00,223.03,223.21,222.81,223.07,21501.0,218.9799,219.1566,218.7639,219.0192,21501.0
2023-11-29 14:00:00,223.02,223.57,222.96,223.34,34449.0,218.9701,219.5101,218.9112,219.2843,34449.0
2023-11-29 14:30:00,223.3,223.35,222.71,223.3,47242.0,219.245,219.2941,218.6657,219.245,47242.0
2023-11-29 15:00:00,223.3,223.53,223.05,223.22,29516.0,219.245,219.4708,218.9995,219.1665,29516.0
2023-11-29 15:30:00,223.21,223.24,222.6,222.75,125827.0,219.1566,219.1861,218.5577,218.705,125827.0
2023-11-30 09:30:00,221.33,223.42,221.22,223.42,88791.0,218.0338,220.0927,217.9255,220.0927,88791.0
2023-11-30 10:00:00,223.34,224.26,223.0,224.13,31659.0,220.0139,220.9202,219.679,220.7921,31659.0
2023-11-30 10:30:00,224.16,224.84,223.4,224.84,29618.0,220.8217,221.4916,220.073,221.4916,29618.0
2023-11-30 11:00:00,224.73,225.29,224.29,224.75,41046.0,221.3832,221.9349,220.9498,221.4029,41046.0
2023-11-30 11:30:00,224.81,224.87,223.78,224.25,23354.0,221.462,221.5211,220.4473,220.9103,23354.0
2023-11-30 12:00:00,224.2,224.62,223.76,223.76,17970.0,220.8611,221.2748,220.4276,220.4276,17970.0
2023-11-30 12:30:00,223.89,224.28,223.58,223.77,16152.0,220.5557,220.9399,220.2503,220.4375,16152.0
2023-11-30 13:00:00,223.81,224.54,223.64,224.24,18719.0,220.4769,221.196,220.3094,220.9005,18719.0
2023-11-30 13:30:00,224.2,224.81,224.2,224.81,20680.0,220.8611,221.462,220.8611,221.462,20680.0
2023-11-30 14:00:00,224.97,225.5,224.89,225.2,18872.0,221.6196,222.1417,221.5408,221.8462,18872.0
2023-11-30 14:30:00,225.17,225.8,225.12,225.52,41248.0,221.8166,222.4373,221.7674,222.1614,41248.0
2023-11-30 15:00:00,225.53,225.53,224.56,225.02,56761.0,222.1713,222.1713,221.2157,221.6689,56761.0
2023-11-30 15:30:00,225.0,225.9,224.28,225.41,212007.0,221.6492,222.5358,220.9399,222.0531,212007.0
2023-12-01 09:30:00,226.0,227.6,225.73,226.28,35333.0,222.6343,224.2105,222.3683,222.9101,35333.0
2023-12-01 10:00:00,226.42,226.89,224.98,225.43,41926.0,223.048,223.511,221.6295,222.0728,41926.0
2023-12-01 10:30:00,225.26,226.89,225.05,226.17,15552.0,221.9053,223.511,221.6984,222.8018,15552.0
2023-12-01 11:00:00,226.12,226.99,225.58,226.71,23386.0,222.7525,223.6095,222.2205,223.3337,23386.0
2023-12-01 11:30:00,226.76,227.91,226.38,227.75,24523.0,223.383,224.5158,223.0086,224.3582,24523.0
2023-12-01 12:00:00,227.73,228.22,227.49,227.81,62488.0,224.3385,224.8212,224.1021,224.4173,62488.0
2023-12-01 12:30:00,227.8,228.0,227.05,227.9,26454.0,224.4075,224.6045,223.6686,224.506,26454.0
2023-12-01 13:00:00,227.91,228.17,227.72,228.08,26248.0,224.5158,224.772,224.3287,224.6833,26248.0
2023-12-01 13:30:00,228.08,228.1,227.0,227.06,22952.0,224.6833,224.703,223.6194,223.6785,22952.0
2023-12-01 14:00:00,227.24,227.78,227.23,227.45,26341.0,223.8558,224.3878,223.846,224.0627,26341.0
2023-12-01 14:30:00,227.56,228.31,227.48,228.1,22119.0,224.1711,224.9099,224.0922,224.703,22119.0
2023-12-01 15:00:00,228.16,228.31,227.31,228.05,25194.0,224.7621,224.9099,223.9248,224.6538,25194.0
2023-12-01 15:30:00,228.11,228.11,227.17,227.53,82939.0,224.7129,224.7129,223.7869,224.1415,82939.0
2023-12-04 09:30:00,226.18,229.01,226.18,228.01,38555.0,222.8116,225.5995,222.8116,224.6143,38555.0
2023-12-04 10:00:00,227.77,228.83,227.11,227.51,30311.0,224.3779,225.4221,223.7278,224.1218,30311.0
2023-12-04 10:30:00,227.64,227.81,226.88,227.07,25006.0,224.2499,224.4173,223.5012,223.6883,25006.0
2023-12-04 11:00:00,227.01,227.57,226.92,227.22,29475.0,223.6292,224.1809,223.5406,223.8361,29475.0
2023-12-04 11:30:00,227.21,227.94,227.2,227.92,16839.0,223.8263,224.5454,223.8164,224.5257,16839.0
2023-12-04 12:00:00,228.02,228.71,227.75,228.58,11113.0,224.6242,225.3039,224.3582,225.1759,11113.0
2023-12-04 12:30:00,228.45,229.03,228.42,228.83,16528.0,225.0478,225.6192,225.0182,225.4221,16528.0
2023-12-04 13:00:00,228.9,228.9,227.91,227.96,11297.0,225.4911,225.4911,224.5158,224.5651,11297.0
2023-12-04 13:30:00,227.86,228.01,227.64,227.74,9676.0,224.4666,224.6143,224.2499,224.3484,9676.0
2023-12-04 14:00:00,227.82,228.36,227.7,228.14,25887.0,224.4272,224.9591,224.309,224.7424,25887.0
2023-12-04 14:30:00,228.05,228.66,228.05,228.4,18177.0,224.6538,225.2547,224.6538,224.9985,18177.0
2023-12-04 15:00:00,228.43,228.49,227.95,228.08,26944.0,225.0281,225.0872,224.5552,224.6833,26944.0
2023-12-04 15:30:00,228.2,228.81,227.95,228.48,79314.0,224.8015,225.4024,224.5552,225.0774,79314.0
2023-12-05 09:30:00,228.18,230.26,227.86,229.0,101601.0,224.7818,226.8308,224.4666,225.5896,101601.0
2023-12-05 10:00:00,228.94,229.84,228.64,229.5,58811.0,225.5305,226.4171,225.235,226.0822,58811.0
2023-12-05 10:30:00,229.5,229.98,228.84,229.92,44031.0,226.0822,226.555,225.432,226.4959,44031.0
2023-12-05 11:00:00,229.81,229.82,228.65,229.1,59269.0,226.3875,226.3974,225.2448,225.6881,59269.0
2023-12-05 11:30:00,229.21,229.45,228.84,229.09,45830.0,225.7965,226.0329,225.432,225.6783,45830.0
2023-12-05 12:00:00,229.1,229.81,229.1,229.64,41960.0,225.6881,226.3875,225.6881,226.2201,41960.0
2023-12-05 12:30:00,229.65,230.15,228.91,230.15,33851.0,226.2299,226.7225,225.5009,226.7225,33851.0
2023-12-05 13:00:00,230.09,230.09,229.67,229.75,18538.0,226.6634,226.6634,226.2496,226.3284,18538.0
2023-12-05 13:30:00,229.71,229.87,229.26,229.3,27866.0,226.289,226.4466,225.8457,225.8851,27866.0
2023-12-05 14:00:00,229.26,229.62,229.1,229.35,31375.0,225.8457,226.2004,225.6881,225.9344,31375.0
2023-12-05 14:30:00,229.39,229.4,228.92,229.05,26057.0,225.9738,225.9836,225.5108,225.6389,26057.0
2023-12-05 15:00:00,229.03,229.3,228.81,228.82,39791.0,225.6192,225.8851,225.4024,225.4123,39791.0
2023-12-05 15:30:00,228.81,229.72,228.55,229.58,248111.0,225.4024,226.2989,225.1463,226.161,248111.0
2023-12-06 09:30:00,230.79,233.7,230.79,233.39,77181.0,227.3529,230.2196,227.3529,229.9142,77181.0
2023-12-06 10:00:00,233.43,233.55,231.78,231.98,68033.0,229.9536,230.0718,228.3282,228.5252,68033.0
2023-12-06 10:30:00,232.09,232.14,231.18,231.19,38552.0,228.6336,228.6828,227.7371,227.747,38552.0
2023-12-06 11:00:00,231.2,231.41,230.75,231.05,47856.0,227.7568,227.9637,227.3135,227.6091,47856.0
2023-12-06 11:30:00,231.07,231.45,230.68,231.45,37952.0,227.6288,228.0031,227.2446,228.0031,37952.0
2023-12-06 12:00:00,231.29,231.49,230.92,231.43,40575.0,227.8455,228.0425,227.481,227.9834,40575.0
2023-12-06 12:30:00,231.35,231.95,231.21,231.55,23590.0,227.9046,228.4957,227.7667,228.1016,23590.0
2023-12-06 13:00:00,231.52,232.43,231.52,232.43,48355.0,228.0721,228.9685,228.0721,228.9685,48355.0
2023-12-06 13:30:00,232.4,232.43,231.11,231.17,52827.0,228.939,228.9685,227.6682,227.7273,52827.0
2023-12-06 14:00:00,231.15,231.26,230.58,230.7,19183.0,227.7076,227.8159,227.1461,227.2643,19183.0
2023-12-06 14:30:00,230.77,231.05,230.6,230.71,25535.0,227.3332,227.6091,227.1658,227.2741,25535.0
2023-12-06 15:00:00,230.69,230.69,229.71,230.09,21423.0,227.2544,227.2544,226.289,226.6634,21423.0
2023-12-06 15:30:00,229.99,230.51,229.59,230.51,217404.0,226.5649,227.0771,226.1708,227.0771,217404.0
2023-12-07 09:30:00,231.43,231.43,229.07,229.87,48864.0,227.9834,227.9834,225.6586,226.4466,48864.0
2023-12-07 10:00:00,229.95,230.54,229.47,230.52,44932.0,226.5255,227.1067,226.0526,227.087,44932.0
2023-12-07 10:30:00,230.43,230.87,229.75,229.75,24022.0,226.9983,227.4318,226.3284,226.3284,24022.0
2023-12-07 11:00:00,229.79,230.12,229.07,229.61,15141.0,226.3678,226.6929,225.6586,226.1905,15141.0
2023-12-07 11:30:00,229.56,230.15,229.48,229.5,18702.0,226.1413,226.7225,226.0625,226.0822,18702.0
2023-12-07 12:00:00,229.52,229.9,229.23,229.63,18148.0,226.1019,226.4762,225.8162,226.2102,18148.0
2023-12-07 12:30:00,229.59,230.01,229.52,229.91,14526.0,226.1708,226.5846,226.1019,226.4861,14526.0
2023-12-07 13:00:00,229.9,230.15,229.63,229.75,18620.0,226.4762,226.7225,226.2102,226.3284,18620.0
2023-12-07 13:30:00,229.85,230.42,229.85,230.11,28961.0,226.4269,226.9885,226.4269,226.6831,28961.0
2023-12-07 14:00:00,230.2,230.87,230.15,230.83,20856.0,226.7717,227.4318,226.7225,227.3924,20856.0
2023-12-07 14:30:00,230.84,231.19,230.45,230.45,20504.0,227.4022,227.747,227.018,227.018,20504.0
2023-12-07 15:00:00,230.43,230.89,230.19,230.4,21895.0,226.9983,227.4515,226.7619,226.9688,21895.0
2023-12-07 15:30:00,230.4,231.44,230.39,231.37,118272.0,226.9688,227.9933,226.9589,227.9243,118272.0
2023-12-08 09:30:00,233.44,234.91,232.6,234.46,54172.0,229.9635,231.4116,229.136,230.9683,54172.0
2023-12-08 10:00:00,234.7,235.72,234.53,234.63,72600.0,231.2047,232.2095,231.0373,231.1358,72600.0
2023-12-08 10:30:00,234.64,234.75,233.61,234.24,40420.0,231.1456,231.254,230.131,230.7516,40420.0
2023-12-08 11:00:00,234.19,234.37,232.9,233.26,37737.0,230.7023,230.8796,229.4315,229.7862,37737.0
2023-12-08 11:30:00,233.36,233.53,232.74,232.98,17314.0,229.8847,230.0521,229.2739,229.5103,17314.0
2023-12-08 12:00:00,233.12,233.48,232.78,233.34,25827.0,229.6482,230.0029,229.3133,229.865,25827.0
2023-12-08 12:30:00,233.34,234.09,233.14,233.9,21731.0,229.865,230.6038,229.668,230.4166,21731.0
2023-12-08 13:00:00,233.85,234.64,233.71,234.62,25560.0,230.3674,231.1456,230.2295,231.1259,25560.0
2023-12-08 13:30:00,234.55,234.65,234.17,234.56,35188.0,231.057,231.1555,230.6826,231.0668,35188.0
2023-12-08 14:00:00,234.56,234.6,234.25,234.58,28490.0,231.0668,231.1062,230.7614,231.0865,28490.0
2023-12-08 14:30:00,234.66,234.71,234.34,234.56,39587.0,231.1653,231.2146,230.8501,231.0668,39587.0
2023-12-08 15:00:00,234.61,234.61,233.78,233.95,44332.0,231.1161,231.1161,230.2984,230.4659,44332.0
2023-12-08 15:30:00,233.82,234.21,233.67,234.01,99698.0,230.3378,230.722,230.1901,230.525,99698.0
2023-12-11 09:30:00,235.03,237.48,235.02,237.48,44594.0,231.5298,233.9433,231.52,233.9433,44594.0
2023-12-11 10:00:00,237.28,237.56,236.79,237.31,41799.0,233.7463,234.0221,233.2636,233.7758,41799.0
2023-12-11 10:30:00,237.32,238.38,237.32,237.87,26411.0,233.7857,234.8299,233.7857,234.3275,26411.0
2023-12-11 11:00:00,237.87,237.93,236.8,237.3,23491.0,234.3275,234.3866,233.2734,233.766,23491.0
2023-12-11 11:30:00,237.31,237.46,236.77,236.9,28987.0,233.7758,233.9236,233.2439,233.372,28987.0
2023-12-11 12:00:00,236.92,237.0,236.21,236.47,14117.0,233.3917,233.4705,232.6922,232.9484,14117.0
2023-12-11 12:30:00,236.48,236.61,236.12,236.34,11536.0,232.9582,233.0863,232.6036,232.8203,11536.0
2023-12-11 13:00:00,236.35,236.85,236.31,236.42,51561.0,232.8301,233.3227,232.7907,232.8991,51561.0
2023-12-11 13:30:00,236.5,236.64,235.88,236.03,19677.0,232.9779,233.1158,232.3671,232.5149,19677.0
2023-12-11 14:00:00,236.03,236.78,235.96,236.66,53935.0,232.5149,233.2537,232.446,233.1355,53935.0
2023-12-11 14:30:00,236.71,237.17,236.71,236.93,23585.0,233.1848,233.6379,233.1848,233.4015,23585.0
2023-12-11 15:00:00,236.84,237.1,236.55,236.56,32722.0,233.3128,233.569,233.0272,233.037,32722.0
2023-12-11 15:30:00,236.49,237.67,236.49,237.37,161194.0,232.9681,234.1305,232.9681,233.835,161194.0
2023-12-12 09:30:00,236.35,238.07,235.85,237.34,39497.0,232.8301,234.5245,232.3376,233.8054,39497.0
2023-12-12 10:00:00,237.45,238.77,236.84,237.48,34653.0,233.9138,235.2141,233.3128,233.9433,34653.0
2023-12-12 10:30:00,237.49,238.23,237.27,237.71,29740.0,233.9532,234.6821,233.7364,234.1699,29740.0
2023-12-12 11:00:00,237.64,238.02,237.12,237.36,21512.0,234.1009,234.4753,233.5887,233.8251,21512.0
2023-12-12 11:30:00,237.36,237.98,237.14,237.72,12907.0,233.8251,234.4359,233.6084,234.1797,12907.0
2023-12-12 12:00:00,237.64,239.04,237.64,238.51,16781.0,234.1009,235.4801,234.1009,234.958,16781.0
2023-12-12 12:30:00,238.56,238.67,237.81,238.01,15994.0,235.0072,235.1156,234.2684,234.4654,15994.0
2023-12-12 13:00:00,237.86,238.77,237.65,238.77,42195.0,234.3177,235.2141,234.1108,235.2141,42195.0
2023-12-12 13:30:00,238.83,239.78,238.76,239.78,43281.0,235.2732,236.2091,235.2043,236.2091,43281.0
2023-12-12 14:00:00,239.77,239.77,239.08,239.18,38312.0,236.1992,236.1992,235.5195,235.618,38312.0
2023-12-12 14:30:00,239.21,239.36,239.06,239.23,15624.0,235.6476,235.7953,235.4998,235.6673,15624.0
2023-12-12 15:00:00,239.26,239.52,239.17,239.31,48489.0,235.6968,235.9529,235.6081,235.7461,48489.0
2023-12-12 15:30:00,239.16,239.8,238.82,239.4,164008.0,235.5983,236.2288,235.2634,235.8347,164008.0
2023-12-13 09:30:00,239.75,239.75,238.35,239.24,54451.0,236.1795,236.1795,234.8004,235.6771,54451.0
2023-12-13 10:00:00,239.19,239.19,237.89,238.11,47612.0,235.6279,235.6279,234.3472,234.5639,47612.0
2023-12-13 10:30:00,238.06,239.31,238.05,239.16,27486.0,234.5147,235.7461,234.5048,235.5983,27486.0
2023-12-13 11:00:00,239.05,239.22,237.93,238.21,30192.0,235.4899,235.6574,234.3866,234.6624,30192.0
2023-12-13 11:30:00,238.0,238.07,235.36,235.99,85077.0,234.4556,234.5245,231.8549,232.4755,85077.0
2023-12-13 12:00:00,235.99,237.16,235.91,236.64,42527.0,232.4755,233.6281,232.3967,233.1158,42527.0
2023-12-13 12:30:00,236.59,237.68,236.58,237.31,31808.0,233.0666,234.1403,233.0567,233.7758,31808.0
2023-12-13 13:00:00,237.35,237.68,236.73,236.91,21662.0,233.8153,234.1403,233.2045,233.3818,21662.0
2023-12-13 13:30:00,236.83,237.32,236.48,237.21,15891.0,233.303,233.7857,232.9582,233.6773,15891.0
2023-12-13 14:00:00,237.43,238.95,237.43,238.26,31817.0,233.8941,235.3914,233.8941,234.7117,31817.0
2023-12-13 14:30:00,238.26,239.75,238.26,239.35,43964.0,234.7117,236.1795,234.7117,235.7855,43964.0
2023-12-13 15:00:00,239.23,239.76,236.73,237.43,40018.0,235.6673,236.1894,233.2045,233.8941,40018.0
2023-12-13 15:30:00,237.35,238.34,237.0,238.04,117593.0,233.8153,234.7905,233.4705,234.495,117593.0
2023-12-14 09:30:00,239.25,241.21,236.94,237.87,126680.0,235.687,237.6178,233.4114,234.3275,126680.0
2023-12-14 10:00:00,237.87,238.05,235.52,236.9,97362.0,234.3275,234.5048,232.0125,233.372,97362.0
2023-12-14 10:30:00,237.14,238.57,237.14,237.7,56039.0,233.6084,235.0171,233.6084,234.16,56039.0
2023-12-14 11:00:00,237.67,238.49,237.2,238.42,44964.0,234.1305,234.9383,233.6675,234.8693,44964.0
2023-12-14 11:30:00,238.5,238.83,238.0,238.55,31044.0,234.9481,235.2732,234.4556,234.9974,31044.0
2023-12-14 12:00:00,238.59,239.96,238.57,239.52,46838.0,235.0368,236.3864,235.0171,235.9529,46838.0
2023-12-14 12:30:00,239.68,240.57,239.38,240.14,143830.0,236.1106,236.9873,235.815,236.5637,143830.0
2023-12-14 13:00:00,240.02,240.05,239.29,239.29,42536.0,236.4455,236.475,235.7264,235.7264,42536.0
2023-12-14 13:30:00,239.35,240.09,238.72,238.78,80829.0,235.7855,236.5144,235.1649,235.224,80829.0
2023-12-14 14:00:00,238.84,239.85,238.75,239.5,62612.0,235.2831,236.278,235.1944,235.9332,62612.0
2023-12-14 14:30:00,239.56,239.75,239.07,239.34,87660.0,235.9923,236.1795,235.5096,235.7756,87660.0
2023-12-14 15:00:00,239.31,239.47,238.87,239.34,56133.0,235.7461,235.9037,235.3126,235.7756,56133.0
2023-12-14 15:30:00,239.41,239.54,238.71,238.94,163327.0,235.8446,235.9726,235.155,235.3816,163327.0
2023-12-15 09:30:00,234.84,239.73,234.45,239.4,330235.0,231.3426,236.1598,230.9584,235.8347,330235.0
2023-12-15 10:00:00,239.47,241.4,239.47,240.96,54917.0,235.9037,237.8049,235.9037,237.3715,54917.0
2023-12-15 10:30:00,241.05,241.05,240.07,240.54,43892.0,237.4602,237.4602,236.4947,236.9577,43892.0
2023-12-15 11:00:00,240.65,240.89,239.73,240.81,35985.0,237.0661,237.3025,236.1598,237.2237,35985.0
2023-12-15 11:30:00,240.74,241.09,240.11,240.34,33347.0,237.1548,237.4996,236.5341,236.7607,33347.0
2023-12-15 12:00:00,240.21,240.88,240.03,240.31,23784.0,236.6327,237.2927,236.4553,236.7312,23784.0
2023-12-15 12:30:00,240.37,240.85,240.25,240.57,59445.0,236.7903,237.2631,236.6721,236.9873,59445.0
2023-12-15 13:00:00,240.52,240.9,240.41,240.86,27214.0,236.938,237.3124,236.8297,237.273,27214.0
2023-12-15 13:30:00,240.84,240.84,239.98,240.28,74883.0,237.2533,237.2533,236.4061,236.7016,74883.0
2023-12-15 14:00:00,240.28,240.66,240.2,240.31,40057.0,236.7016,237.076,236.6228,236.7312,40057.0
2023-12-15 14:30:00,240.31,241.23,240.3,240.97,31641.0,236.7312,237.6375,236.7213,237.3813,31641.0
2023-12-15 15:00:00,241.0,241.1,240.34,240.52,22758.0,237.4109,237.5094,236.7607,236.938,22758.0
2023-12-15 15:30:00,240.55,241.13,239.76,239.99,202143.0,236.9676,237.539,236.1894,236.4159,202143.0
2023-12-18 09:30:00,239.98,240.2,238.27,238.92,34024.0,236.4061,236.6228,234.7216,235.3619,34024.0
2023-12-18 10:00:00,239.07,239.86,238.83,239.2,31367.0,235.5096,236.2879,235.2732,235.6377,31367.0
2023-12-18 10:30:00,239.2,239.72,239.01,239.43,24754.0,235.6377,236.15,235.4505,235.8643,24754.0
2023-12-18 11:00:00,239.45,240.07,239.43,239.9,12727.0,235.884,236.4947,235.8643,236.3273,12727.0
2023-12-18 11:30:00,239.88,240.05,239.58,239.96,12911.0,236.3076,236.475,236.012,236.3864,12911.0
2023-12-18 12:00:00,239.91,240.3,239.58,239.65,30047.0,236.3371,236.7213,236.012,236.081,30047.0
2023-12-18 12:30:00,239.67,240.02,239.47,239.54,16898.0,236.1007,236.4455,235.9037,235.9726,16898.0
2023-12-18 13:00:00,239.55,239.86,239.2,239.29,11999.0,235.9825,236.2879,235.6377,235.7264,11999.0
2023-12-18 13:30:00,239.3,239.34,239.02,239.24,15989.0,235.7362,235.7756,235.4604,235.6771,15989.0
2023-12-18 14:00:00,239.3,239.7,239.25,239.46,13752.0,235.7362,236.1303,235.687,235.8938,13752.0
2023-12-18 14:30:00,239.5,239.88,239.14,239.66,15296.0,235.9332,236.3076,235.5786,236.0909,15296.0
2023-12-18 15:00:00,239.59,240.13,239.3,240.1,21989.0,236.0219,236.5539,235.7362,236.5243,21989.0
2023-12-18 15:30:00,240.09,240.52,239.8,240.15,103311.0,236.5144,236.938,236.2288,236.5736,103311.0
2023-12-19 09:30:00,240.33,241.22,239.66,240.86,39406.0,236.7509,237.6276,236.0909,237.273,39406.0
2023-12-19 10:00:00,241.02,241.64,240.68,241.23,57637.0,237.4306,238.0414,237.0957,237.6375,57637.0
2023-12-19 10:30:00,241.21,241.27,240.47,240.64,12970.0,237.6178,237.6769,236.8888,237.0563,12970.0
2023-12-19 11:00:00,240.56,240.83,240.5,240.73,13574.0,236.9774,237.2434,236.9183,237.1449,13574.0
2023-12-19 11:30:00,240.63,240.85,240.3,240.35,12082.0,237.0464,237.2631,236.7213,236.7706,12082.0
2023-12-19 12:00:00,240.27,240.51,239.99,240.0,18229.0,236.6918,236.9282,236.4159,236.4258,18229.0
2023-12-19 12:30:00,239.97,240.64,239.93,240.41,11235.0,236.3962,237.0563,236.3568,236.8297,11235.0
2023-12-19 13:00:00,240.49,240.54,240.14,240.27,13761.0,236.9085,236.9577,236.5637,236.6918,13761.0
2023-12-19 13:30:00,240.42,240.84,240.27,240.43,13329.0,236.8395,237.2533,236.6918,236.8494,13329.0
2023-12-19 14:00:00,240.38,240.85,240.3,240.84,15982.0,236.8001,237.2631,236.7213,237.2533,15982.0
2023-12-19 14:30:00,240.77,241.03,240.27,240.55,17413.0,237.1843,237.4404,236.6918,236.9676,17413.0
2023-12-19 15:00:00,240.65,241.0,240.4,240.97,51841.0,237.0661,237.4109,236.8198,237.3813,51841.0
2023-12-19 15:30:00,240.98,242.0,240.72,241.87,97176.0,237.3912,238.396,237.1351,238.2679,97176.0
2023-12-20 09:30:00,241.06,241.88,240.05,241.66,45838.0,237.47,238.2778,236.475,238.0611,45838.0
2023-12-20 10:00:00,241.74,242.79,241.61,242.51,45525.0,238.1399,239.1742,238.0118,238.8984,45525.0
2023-12-20 10:30:00,242.55,243.18,242.41,242.89,24968.0,238.9378,239.5584,238.7999,239.2727,24968.0
2023-12-20 11:00:00,242.83,243.09,242.15,242.41,18651.0,239.2136,239.4698,238.5438,238.7999,18651.0
2023-12-20 11:30:00,242.41,243.15,242.33,242.62,32755.0,238.7999,239.5289,238.7211,239.0068,32755.0
2023-12-20 12:00:00,242.63,242.68,241.76,242.01,31270.0,239.0166,239.0659,238.1596,238.4059,31270.0
2023-12-20 12:30:00,242.05,242.13,241.45,242.1,22008.0,238.4453,238.5241,237.8542,238.4945,22008.0
2023-12-20 13:00:00,242.0,242.0,241.09,241.3,15236.0,238.396,238.396,237.4996,237.7064,15236.0
2023-12-20 13:30:00,241.31,241.37,240.77,240.89,21136.0,237.7163,237.7754,237.1843,237.3025,21136.0
2023-12-20 14:00:00,240.83,241.39,240.35,240.91,49370.0,237.2434,237.7951,236.7706,237.3222,49370.0
2023-12-20 14:30:00,240.95,241.55,239.31,239.69,27367.0,237.3616,237.9527,235.7461,236.1204,27367.0
2023-12-20 15:00:00,239.89,240.15,238.9,239.48,36307.0,236.3174,236.5736,235.3422,235.9135,36307.0
2023-12-20 15:30:00,239.55,240.16,238.4,238.44,103871.0,235.9825,236.5834,234.8496,234.889,103871.0
2023-12-21 09:30:00,240.1,241.23,239.25,241.1,42614.0,236.5243,237.6375,235.687,237.5094,42614.0
2023-12-21 10:00:00,241.13,241.87,240.54,240.9,32127.0,237.539,238.2679,236.9577,237.3124,32127.0
2023-12-21 10:30:00,240.84,241.55,240.68,241.44,18109.0,237.2533,237.9527,237.0957,237.8443,18109.0
2023-12-21 11:00:00,241.49,242.38,241.37,242.15,24740.0,237.8936,238.7703,237.7754,238.5438,24740.0
2023-12-21 11:30:00,242.08,242.25,241.01,241.02,24047.0,238.4748,238.6423,237.4207,237.4306,24047.0
2023-12-21 12:00:00,240.95,241.44,240.72,240.81,20328.0,237.3616,237.8443,237.1351,237.2237,20328.0
2023-12-21 12:30:00,240.77,241.9,240.74,241.68,41946.0,237.1843,238.2975,237.1548,238.0808,41946.0
2023-12-21 13:00:00,241.74,241.83,241.2,241.78,28053.0,238.1399,238.2285,237.6079,238.1793,28053.0
2023-12-21 13:30:00,241.85,242.23,241.65,242.11,15143.0,238.2482,238.6226,238.0512,238.5044,15143.0
2023-12-21 14:00:00,242.17,242.31,241.79,242.31,15377.0,238.5635,238.7014,238.1891,238.7014,15377.0
2023-12-21 14:30:00,242.26,242.76,242.13,242.52,25920.0,238.6521,239.1447,238.5241,238.9083,25920.0
2023-12-21 15:00:00,242.53,243.48,242.32,243.48,47248.0,238.9181,239.854,238.7112,239.854,47248.0
2023-12-21 15:30:00,243.53,243.63,243.13,243.4,68960.0,239.9032,240.0017,239.5092,239.7752,68960.0
2023-12-22 09:30:00,244.0,244.78,243.18,243.24,27448.0,240.3662,241.1346,239.5584,239.6175,27448.0
2023-12-22 10:00:00,243.54,243.78,243.16,243.78,19656.0,239.9131,240.1495,239.5387,240.1495,19656.0
2023-12-22 10:30:00,244.02,244.43,242.62,242.71,26298.0,240.3859,240.7898,239.0068,239.0954,26298.0
2023-12-22 11:00:00,242.68,243.14,242.24,243.13,21208.0,239.0659,239.519,238.6324,239.5092,21208.0
2023-12-22 11:30:00,243.13,243.79,242.87,243.36,24686.0,239.5092,240.1593,239.253,239.7357,24686.0
2023-12-22 12:00:00,243.39,243.6,242.56,243.05,18139.0,239.7653,239.9722,238.9477,239.4304,18139.0
2023-12-22 12:30:00,243.01,243.32,242.83,243.18,12479.0,239.391,239.6963,239.2136,239.5584,12479.0
2023-12-22 13:00:00,243.12,243.79,243.12,243.4,12277.0,239.4993,240.1593,239.4993,239.7752,12277.0
2023-12-22 13:30:00,243.46,243.68,243.01,243.27,27709.0,239.8343,240.051,239.391,239.6471,27709.0
2023-12-22 14:00:00,243.4,243.4,241.64,241.64,14961.0,239.7752,239.7752,238.0414,238.0414,14961.0
2023-12-22 14:30:00,241.66,242.96,241.5,242.73,28730.0,238.0611,239.3417,237.9034,239.1151,28730.0
2023-12-22 15:00:00,242.72,242.99,242.45,242.86,21385.0,239.1053,239.3713,238.8393,239.2432,21385.0
2023-12-22 15:30:00,242.94,243.0,242.0,242.26,107140.0,239.322,239.3811,238.396,238.6521,107140.0
2023-12-26 09:30:00,242.37,242.91,241.57,242.67,18736.0,238.7605,239.2925,237.9724,239.056,18736.0
2023-12-26 10:00:00,242.67,243.0,242.37,242.38,13078.0,239.056,239.3811,238.7605,238.7703,13078.0
2023-12-26 10:30:00,242.35,243.26,242.35,243.25,8592.0,238.7408,239.6372,238.7408,239.6274,8592.0
2023-12-26 11:00:00,243.23,243.37,243.08,243.11,8572.0,239.6077,239.7456,239.4599,239.4895,8572.0
2023-12-26 11:30:00,243.11,243.45,243.05,243.24,10056.0,239.4895,239.8244,239.4304,239.6175,10056.0
2023-12-26 12:00:00,243.35,243.78,243.21,243.66,7110.0,239.7259,240.1495,239.588,240.0313,7110.0
2023-12-26 12:30:00,243.62,243.63,243.28,243.37,27401.0,239.9919,240.0017,239.6569,239.7456,27401.0
2023-12-26 13:00:00,243.43,243.86,243.43,243.75,12184.0,239.8047,240.2283,239.8047,240.1199,12184.0
2023-12-26 13:30:00,243.8,244.18,243.8,243.86,9208.0,240.1692,240.5435,240.1692,240.2283,9208.0
2023-12-26 14:00:00,244.09,244.39,244.07,244.27,6234.0,240.4549,240.7504,240.4352,240.6322,6234.0
2023-12-26 14:30:00,244.26,244.52,244.14,244.26,9181.0,240.6223,240.8785,240.5041,240.6223,9181.0
2023-12-26 15:00:00,244.25,244.54,244.07,244.31,11438.0,240.6125,240.8982,240.4352,240.6716,11438.0
2023-12-26 15:30:00,244.26,244.47,243.63,243.81,40243.0,240.6223,240.8292,240.0017,240.179,40243.0
2023-12-27 09:30:00,243.11,244.89,242.82,244.31,14083.0,239.4895,241.243,239.2038,240.6716,14083.0
2023-12-27 10:00:00,244.29,244.75,243.96,244.67,19360.0,240.6519,241.105,240.3268,241.0262,19360.0
2023-12-27 10:30:00,244.67,244.84,243.9,244.04,24133.0,241.0262,241.1937,240.2677,240.4056,24133.0
2023-12-27 11:00:00,244.08,244.35,243.85,244.33,17883.0,240.445,240.711,240.2185,240.6913,17883.0
2023-12-27 11:30:00,244.34,244.89,244.08,244.2,13440.0,240.7012,241.243,240.445,240.5632,13440.0
2023-12-27 12:00:00,244.25,244.47,244.15,244.17,7459.0,240.6125,240.8292,240.514,240.5337,7459.0
2023-12-27 12:30:00,244.21,244.21,243.68,243.93,9981.0,240.5731,240.5731,240.051,240.2973,9981.0
2023-12-27 13:00:00,243.94,244.7,243.88,244.07,20374.0,240.3071,241.0558,240.248,240.4352,20374.0
2023-12-27 13:30:00,244.16,244.33,244.0,244.06,8679.0,240.5238,240.6913,240.3662,240.4253,8679.0
2023-12-27 14:00:00,243.86,244.19,243.48,244.08,12520.0,240.2283,240.5534,239.854,240.445,12520.0
2023-12-27 14:30:00,244.0,244.14,243.73,243.95,11770.0,240.3662,240.5041,240.1002,240.317,11770.0
2023-12-27 15:00:00,243.96,244.22,243.59,243.89,9861.0,240.3268,240.5829,239.9623,240.2579,9861.0
2023-12-27 15:30:00,243.86,244.21,243.42,244.03,80986.0,240.2283,240.5731,239.7949,240.3958,80986.0
2023-12-28 09:30:00,242.29,244.11,242.01,244.05,39575.0,238.6817,240.4746,238.4059,240.4155,39575.0
2023-12-28 10:00:00,244.11,244.9,243.77,244.9,10653.0,240.4746,241.2528,240.1396,241.2528,10653.0
2023-12-28 10:30:00,245.0,245.24,244.36,244.36,10804.0,241.3513,241.5878,240.7209,240.7209,10804.0
2023-12-28 11:00:00,244.4,244.88,244.2,244.45,27578.0,240.7603,241.2331,240.5632,240.8095,27578.0
2023-12-28 11:30:00,244.47,244.7,244.35,244.64,13459.0,240.8292,241.0558,240.711,240.9967,13459.0
2023-12-28 12:00:00,244.58,245.05,244.58,244.82,11428.0,240.9376,241.4006,240.9376,241.174,11428.0
2023-12-28 12:30:00,244.87,245.16,244.78,244.78,13112.0,241.2233,241.5089,241.1346,241.1346,13112.0
2023-12-28 13:00:00,244.82,244.82,244.17,244.51,13740.0,241.174,241.174,240.5337,240.8686,13740.0
2023-12-28 13:30:00,244.37,244.78,244.36,244.67,10348.0,240.7307,241.1346,240.7209,241.0262,10348.0
2023-12-28 14:00:00,244.73,244.95,244.64,244.68,7920.0,241.0853,241.3021,240.9967,241.0361,7920.0
2023-12-28 14:30:00,244.74,244.77,244.54,244.71,14252.0,241.0952,241.1248,240.8982,241.0656,14252.0
2023-12-28 15:00:00,244.71,245.27,244.59,244.76,47372.0,241.0656,241.6173,240.9474,241.1149,47372.0
2023-12-28 15:30:00,244.75,244.75,243.69,243.82,95259.0,241.105,241.105,240.0608,240.1889,95259.0
2023-12-29 09:30:00,243.29,244.84,243.24,244.26,16984.0,239.6668,241.1937,239.6175,240.6223,16984.0
2023-12-29 10:00:00,244.27,244.82,243.68,244.0,54701.0,240.6322,241.174,240.051,240.3662,54701.0
2023-12-29 10:30:00,244.13,244.23,243.72,244.03,12622.0,240.4943,240.5928,240.0904,240.3958,12622.0
2023-12-29 11:00:00,244.01,244.22,243.36,243.67,31183.0,240.3761,240.5829,239.7357,240.0411,31183.0
2023-12-29 11:30:00,243.55,244.09,243.42,243.88,18291.0,239.9229,240.4549,239.7949,240.248,18291.0
2023-12-29 12:00:00,243.97,243.97,242.87,243.0,16749.0,240.3367,240.3367,239.253,239.3811,16749.0
2023-12-29 12:30:00,242.99,244.07,242.99,244.04,15530.0,239.3713,240.4352,239.3713,240.4056,15530.0
2023-12-29 13:00:00,243.95,244.31,243.78,243.79,11461.0,240.317,240.6716,240.1495,240.1593,11461.0
2023-12-29 13:30:00,243.79,244.18,243.75,244.04,10001.0,240.1593,240.5435,240.1199,240.4056,10001.0
2023-12-29 14:00:00,244.08,244.3,243.75,244.07,6495.0,240.445,240.6618,240.1199,240.4352,6495.0
2023-12-29 14:30:00,244.05,244.41,243.92,244.37,13738.0,240.4155,240.7701,240.2874,240.7307,13738.0
2023-12-29 15:00:00,244.45,244.77,244.12,244.38,59972.0,240.8095,241.1248,240.4844,240.7406,59972.0
2023-12-29 15:30:00,244.41,244.49,243.36,243.87,74075.0,240.7701,240.8489,239.7357,240.2382,74075.0
2024-01-02 09:30:00,241.45,243.82,241.23,243.0,33149.0,237.8542,240.1889,237.6375,239.3811,33149.0
2024-01-02 10:00:00,242.96,243.1,241.42,241.77,29289.0,239.3417,239.4796,237.8246,238.1694,29289.0
2024-01-02 10:30:00,241.66,241.67,239.83,240.07,35985.0,238.0611,238.0709,236.2583,236.4947,35985.0
2024-01-02 11:00:00,240.0,241.95,240.0,241.08,36254.0,236.4258,238.3467,236.4258,237.4897,36254.0
2024-01-02 11:30:00,241.12,241.63,240.76,241.35,26945.0,237.5291,238.0315,237.1745,237.7557,26945.0
2024-01-02 12:00:00,241.24,241.57,240.7,240.99,30369.0,237.6473,237.9724,237.1154,237.401,30369.0
2024-01-02 12:30:00,241.01,241.97,240.94,241.16,16991.0,237.4207,238.3664,237.3518,237.5685,16991.0
2024-01-02 13:00:00,241.14,241.17,240.77,240.78,18591.0,237.5488,237.5784,237.1843,237.1942,18591.0
2024-01-02 13:30:00,240.8,241.2,240.62,240.77,19548.0,237.2139,237.6079,237.0366,237.1843,19548.0
2024-01-02 14:00:00,240.87,241.22,240.64,240.74,24609.0,237.2828,237.6276,237.0563,237.1548,24609.0
2024-01-02 14:30:00,240.75,240.88,239.97,240.09,26595.0,237.1646,237.2927,236.3962,236.5144,26595.0
2024-01-02 15:00:00,240.02,240.6,239.97,240.32,31068.0,236.4455,237.0169,236.3962,236.741,31068.0
2024-01-02 15:30:00,240.33,241.03,240.19,240.63,108146.0,236.7509,237.4404,236.613,237.0464,108146.0
2024-01-03 09:30:00,239.08,239.28,233.76,236.7,114750.0,235.5195,235.7165,230.2787,233.1749,114750.0
2024-01-03 10:00:00,236.51,237.41,235.81,236.49,37054.0,232.9878,233.8744,232.2982,232.9681,37054.0
2024-01-03 10:30:00,236.49,236.49,235.76,236.29,77601.0,232.9681,232.9681,232.2489,232.771,77601.0
2024-01-03 11:00:00,236.5,237.19,236.16,236.97,54587.0,232.9779,233.6576,232.643,233.4409,54587.0
2024-01-03 11:30:00,236.98,237.61,236.86,237.28,44783.0,233.4508,234.0714,233.3326,233.7463,44783.0
2024-01-03 12:00:00,237.28,237.68,236.37,237.08,45879.0,233.7463,234.1403,232.8498,233.5493,45879.0
2024-01-03 12:30:00,237.12,237.21,236.65,237.17,15897.0,233.5887,233.6773,233.1257,233.6379,15897.0
2024-01-03 13:00:00,237.25,237.39,236.53,236.78,22823.0,233.7167,233.8547,233.0075,233.2537,22823.0
2024-01-03 13:30:00,236.79,237.13,236.59,236.78,30583.0,233.2636,233.5985,233.0666,233.2537,30583.0
2024-01-03 14:00:00,236.67,237.57,236.17,237.39,32241.0,233.1454,234.032,232.6528,233.8547,32241.0
2024-01-03 14:30:00,237.56,237.59,236.82,237.05,20346.0,234.0221,234.0517,233.2931,233.5197,20346.0
2024-01-03 15:00:00,236.99,237.15,236.34,236.87,38746.0,233.4606,233.6182,232.8203,233.3424,38746.0
2024-01-03 15:30:00,236.95,237.28,235.69,236.03,132842.0,233.4212,233.7463,232.18,232.5149,132842.0
2024-01-04 09:30:00,236.5,238.6,236.33,237.99,43658.0,232.9779,235.0466,232.8104,234.4457,43658.0
2024-01-04 10:00:00,237.8,239.89,237.8,239.56,26905.0,234.2586,236.3174,234.2586,235.9923,26905.0
2024-01-04 10:30:00,239.56,239.94,239.36,239.7,55132.0,235.9923,236.3667,235.7953,236.1303,55132.0
2024-01-04 11:00:00,239.7,241.09,239.5,240.81,98388.0,236.1303,237.4996,235.9332,237.2237,98388.0
2024-01-04 11:30:00,240.82,240.83,239.65,240.72,27567.0,237.2336,237.2434,236.081,237.1351,27567.0
2024-01-04 12:00:00,240.72,240.72,239.84,240.14,60376.0,237.1351,237.1351,236.2682,236.5637,60376.0
2024-01-04 12:30:00,240.15,240.15,239.3,239.74,53802.0,236.5736,236.5736,235.7362,236.1697,53802.0
2024-01-04 13:00:00,239.63,240.26,239.62,239.94,11147.0,236.0613,236.6819,236.0514,236.3667,11147.0
2024-01-04 13:30:00,239.98,240.09,239.63,239.65,17549.0,236.4061,236.5144,236.0613,236.081,17549.0
2024-01-04 14:00:00,239.75,240.3,239.64,240.12,20341.0,236.1795,236.7213,236.0711,236.544,20341.0
2024-01-04 14:30:00,240.1,240.5,239.73,240.27,37459.0,236.5243,236.9183,236.1598,236.6918,37459.0
2024-01-04 15:00:00,240.23,240.79,239.94,240.15,26391.0,236.6524,237.204,236.3667,236.5736,26391.0
2024-01-04 15:30:00,240.13,240.67,239.39,239.78,149603.0,236.5539,237.0858,235.8249,236.2091,149603.0
2024-01-05 09:30:00,240.41,241.91,239.1,239.35,35129.0,236.8297,238.3073,235.5392,235.7855,35129.0
2024-01-05 10:00:00,239.58,241.36,239.31,240.22,36267.0,236.012,237.7655,235.7461,236.6425,36267.0
2024-01-05 10:30:00,240.22,240.59,239.9,240.24,20219.0,236.6425,237.007,236.3273,236.6622,20219.0
2024-01-05 11:00:00,240.31,240.35,239.23,239.4,15879.0,236.7312,236.7706,235.6673,235.8347,15879.0
2024-01-05 11:30:00,239.57,239.63,239.2,239.34,14413.0,236.0022,236.0613,235.6377,235.7756,14413.0
2024-01-05 12:00:00,239.27,239.27,238.34,238.4,20589.0,235.7067,235.7067,234.7905,234.8496,20589.0
2024-01-05 12:30:00,238.5,238.84,238.32,238.64,21495.0,234.9481,235.2831,234.7708,235.086,21495.0
2024-01-05 13:00:00,238.63,238.94,238.14,238.89,19084.0,235.0762,235.3816,234.5935,235.3323,19084.0
2024-01-05 13:30:00,238.98,239.85,238.85,239.35,31119.0,235.421,236.278,235.2929,235.7855,31119.0
2024-01-05 14:00:00,239.28,240.02,239.24,239.84,27816.0,235.7165,236.4455,235.6771,236.2682,27816.0
2024-01-05 14:30:00,239.92,240.27,239.46,239.61,33163.0,236.347,236.6918,235.8938,236.0416,33163.0
2024-01-05 15:00:00,239.63,240.36,239.6,240.22,39635.0,236.0613,236.7804,236.0317,236.6425,39635.0
2024-01-05 15:30:00,240.12,241.13,239.48,240.56,124699.0,236.544,237.539,235.9135,236.9774,124699.0
2024-01-08 09:30:00,240.9,240.9,239.03,240.12,42655.0,237.3124,237.3124,235.4702,236.544,42655.0
2024-01-08 10:00:00,240.13,241.54,239.95,240.82,30190.0,236.5539,237.9429,236.3765,237.2336,30190.0
2024-01-08 10:30:00,240.88,240.97,240.61,240.67,21115.0,237.2927,237.3813,237.0267,237.0858,21115.0
2024-01-08 11:00:00,240.76,240.81,239.84,240.0,19541.0,237.1745,237.2237,236.2682,236.4258,19541.0
2024-01-08 11:30:00,240.28,240.69,240.18,240.5,15022.0,236.7016,237.1055,236.6031,236.9183,15022.0
2024-01-08 12:00:00,240.51,240.72,239.81,239.88,14250.0,236.9282,237.1351,236.2386,236.3076,14250.0
2024-01-08 12:30:00,240.03,240.56,239.91,240.41,10145.0,236.4553,236.9774,236.3371,236.8297,10145.0
2024-01-08 13:00:00,240.51,240.68,240.32,240.51,15951.0,236.9282,237.0957,236.741,236.9282,15951.0
2024-01-08 13:30:00,240.56,241.29,240.36,241.08,33793.0,236.9774,237.6966,236.7804,237.4897,33793.0
2024-01-08 14:00:00,241.01,241.39,240.65,241.28,11154.0,237.4207,237.7951,237.0661,237.6867,11154.0
2024-01-08 14:30:00,241.42,241.71,241.37,241.61,21230.0,237.8246,238.1103,237.7754,238.0118,21230.0
2024-01-08 15:00:00,241.64,242.21,241.48,241.88,25708.0,238.0414,238.6029,237.8837,238.2778,25708.0
2024-01-08 15:30:00,241.86,243.2,241.76,243.13,81908.0,238.2581,239.5781,238.1596,239.5092,81908.0
2024-01-09 09:30:00,241.91,242.19,240.51,240.95,29175.0,238.3073,238.5832,236.9282,237.3616,29175.0
2024-01-09 10:00:00,241.2,242.67,241.06,242.23,33856.0,237.6079,239.056,237.47,238.6226,33856.0
2024-01-09 10:30:00,242.03,242.58,241.78,241.99,21237.0,238.4256,238.9674,238.1793,238.3862,21237.0
2024-01-09 11:00:00,241.94,243.19,241.93,243.18,36070.0,238.3369,239.5683,238.327,239.5584,36070.0
2024-01-09 11:30:00,243.19,244.01,243.05,243.99,32241.0,239.5683,240.3761,239.4304,240.3564,32241.0
2024-01-09 12:00:00,244.0,244.48,243.7,244.42,27803.0,240.3662,240.8391,240.0707,240.78,27803.0
2024-01-09 12:30:00,244.46,244.65,244.2,244.4,15999.0,240.8194,241.0065,240.5632,240.7603,15999.0
2024-01-09 13:00:00,244.39,244.58,243.62,243.98,25397.0,240.7504,240.9376,239.9919,240.3465,25397.0
2024-01-09 13:30:00,243.97,244.34,243.38,243.98,17185.0,240.3367,240.7012,239.7555,240.3465,17185.0
2024-01-09 14:00:00,244.04,244.18,243.55,243.66,14026.0,240.4056,240.5435,239.9229,240.0313,14026.0
2024-01-09 14:30:00,243.73,243.85,243.41,243.78,19666.0,240.1002,240.2185,239.785,240.1495,19666.0
2024-01-09 15:00:00,243.82,244.5,243.73,244.22,24148.0,240.1889,240.8588,240.1002,240.5829,24148.0
2024-01-09 15:30:00,244.24,244.62,243.91,244.47,87730.0,240.6026,240.977,240.2776,240.8292,87730.0
2024-01-10 09:30:00,245.0,245.55,244.57,244.99,19489.0,241.3513,241.8931,240.9277,241.3415,19489.0
2024-01-10 10:00:00,244.86,245.41,244.08,245.34,24410.0,241.2134,241.7552,240.445,241.6863,24410.0
2024-01-10 10:30:00,245.43,245.99,245.12,245.81,28522.0,241.7749,242.3266,241.4695,242.1493,28522.0
2024-01-10 11:00:00,245.75,245.79,244.81,244.81,38503.0,242.0902,242.1296,241.1642,241.1642,38503.0
2024-01-10 11:30:00,244.8,245.09,244.55,244.55,15080.0,241.1543,241.44,240.908,240.908,15080.0
2024-01-10 12:00:00,244.7,245.03,244.59,245.02,22890.0,241.0558,241.3809,240.9474,241.371,22890.0
2024-01-10 12:30:00,244.98,245.12,244.74,244.8,15358.0,241.3316,241.4695,241.0952,241.1543,15358.0
2024-01-10 13:00:00,244.76,245.22,244.67,244.82,21502.0,241.1149,241.568,241.0262,241.174,21502.0
2024-01-10 13:30:00,244.86,245.06,244.73,244.79,27429.0,241.2134,241.4104,241.0853,241.1445,27429.0
2024-01-10 14:00:00,244.75,245.25,244.7,245.11,28693.0,241.105,241.5976,241.0558,241.4597,28693.0
2024-01-10 14:30:00,245.15,245.95,245.06,245.87,39893.0,241.4991,242.2872,241.4104,242.2084,39893.0
2024-01-10 15:00:00,245.92,246.29,245.33,245.38,35053.0,242.2576,242.6221,241.6764,241.7257,35053.0
2024-01-10 15:30:00,245.38,246.0,244.9,245.79,112405.0,241.7257,242.3364,241.2528,242.1296,112405.0
2024-01-11 09:30:00,247.12,247.47,243.75,244.65,41921.0,243.4398,243.7845,240.1199,241.0065,41921.0
2024-01-11 10:00:00,244.77,244.77,242.93,244.47,48037.0,241.1248,241.1248,239.3122,240.8292,48037.0
2024-01-11 10:30:00,244.6,244.62,243.29,243.33,45836.0,240.9573,240.977,239.6668,239.7062,45836.0
2024-01-11 11:00:00,243.38,243.68,242.51,242.8,28621.0,239.7555,240.051,238.8984,239.1841,28621.0
2024-01-11 11:30:00,242.68,243.3,242.49,242.49,49559.0,239.0659,239.6766,238.8787,238.8787,49559.0
2024-01-11 12:00:00,242.6,243.59,242.53,243.39,36303.0,238.9871,239.9623,238.9181,239.7653,36303.0
2024-01-11 12:30:00,243.48,244.14,243.15,244.13,28849.0,239.854,240.5041,239.5289,240.4943,28849.0
2024-01-11 13:00:00,244.12,244.73,244.07,244.29,13576.0,240.4844,241.0853,240.4352,240.6519,13576.0
2024-01-11 13:30:00,244.46,244.78,244.09,244.78,16388.0,240.8194,241.1346,240.4549,241.1346,16388.0
2024-01-11 14:00:00,244.8,244.9,243.93,244.7,22224.0,241.1543,241.2528,240.2973,241.0558,22224.0
2024-01-11 14:30:00,244.69,245.48,244.64,245.3,18641.0,241.0459,241.8242,240.9967,241.6469,18641.0
2024-01-11 15:00:00,245.34,245.42,244.59,245.17,39802.0,241.6863,241.7651,240.9474,241.5188,39802.0
2024-01-11 15:30:00,245.13,246.21,245.06,245.91,126717.0,241.4794,242.5433,241.4104,242.2478,126717.0
2024-01-12 09:30:00,247.76,247.76,244.64,244.8,38159.0,244.0702,244.0702,240.9967,241.1543,38159.0
2024-01-12 10:00:00,244.63,245.73,244.24,244.56,26211.0,240.9868,242.0705,240.6026,240.9179,26211.0
2024-01-12 10:30:00,244.71,244.88,244.25,244.7,23396.0,241.0656,241.2331,240.6125,241.0558,23396.0
2024-01-12 11:00:00,244.71,245.69,244.6,245.48,12399.0,241.0656,242.031,240.9573,241.8242,12399.0
2024-01-12 11:30:00,245.43,245.83,244.77,245.04,10940.0,241.7749,242.169,241.1248,241.3907,10940.0
2024-01-12 12:00:00,245.05,245.53,244.88,245.12,10591.0,241.4006,241.8734,241.2331,241.4695,10591.0
2024-01-12 12:30:00,244.99,245.36,244.82,245.18,6122.0,241.3415,241.706,241.174,241.5286,6122.0
2024-01-12 13:00:00,245.13,245.66,245.13,245.53,8771.0,241.4794,242.0015,241.4794,241.8734,8771.0
2024-01-12 13:30:00,245.58,245.9,245.44,245.89,9858.0,241.9227,242.2379,241.7848,242.2281,9858.0
2024-01-12 14:00:00,245.92,245.94,245.46,245.53,14887.0,242.2576,242.2773,241.8045,241.8734,14887.0
2024-01-12 14:30:00,245.48,245.52,245.2,245.39,7680.0,241.8242,241.8636,241.5483,241.7355,7680.0
2024-01-12 15:00:00,245.28,245.33,244.96,245.31,11639.0,241.6272,241.6764,241.3119,241.6567,11639.0
2024-01-12 15:30:00,245.29,246.3,245.17,246.27,69255.0,241.637,242.632,241.5188,242.6024,69255.0
2024-01-16 09:30:00,245.6,245.9,244.12,244.99,32701.0,241.9424,242.2379,240.4844,241.3415,32701.0
2024-01-16 10:00:00,245.27,246.72,245.17,245.92,34712.0,241.6173,243.0457,241.5188,242.2576,34712.0
2024-01-16 10:30:00,246.09,246.43,245.69,245.69,18211.0,242.4251,242.76,242.031,242.031,18211.0
2024-01-16 11:00:00,245.71,245.8,244.63,244.81,25136.0,242.0508,242.1394,240.9868,241.1642,25136.0
2024-01-16 11:30:00,244.95,244.95,244.0,244.29,33400.0,241.3021,241.3021,240.3662,240.6519,33400.0
2024-01-16 12:00:00,244.27,244.53,244.22,244.31,12502.0,240.6322,240.8883,240.5829,240.6716,12502.0
2024-01-16 12:30:00,244.45,244.73,244.18,244.33,13113.0,240.8095,241.0853,240.5435,240.6913,13113.0
2024-01-16 13:00:00,244.39,245.23,244.37,244.79,11892.0,240.7504,241.5779,240.7307,241.1445,11892.0
2024-01-16 13:30:00,245.0,245.04,244.22,244.51,14884.0,241.3513,241.3907,240.5829,240.8686,14884.0
2024-01-16 14:00:00,244.63,244.81,244.02,244.72,31489.0,240.9868,241.1642,240.3859,241.0755,31489.0
2024-01-16 14:30:00,244.72,245.11,244.55,244.74,32365.0,241.0755,241.4597,240.908,241.0952,32365.0
2024-01-16 15:00:00,244.72,244.85,243.83,244.09,52041.0,241.0755,241.2036,240.1987,240.4549,52041.0
2024-01-16 15:30:00,244.18,245.58,243.95,245.43,103233.0,240.5435,241.9227,240.317,241.7749,103233.0
2024-01-17 09:30:00,242.81,246.46,242.81,245.53,46552.0,239.1939,242.7896,239.1939,241.8734,46552.0
2024-01-17 10:00:00,245.61,246.2,244.17,244.72,26939.0,241.9522,242.5335,240.5337,241.0755,26939.0
2024-01-17 10:30:00,244.49,245.35,244.47,245.34,25687.0,240.8489,241.6961,240.8292,241.6863,25687.0
2024-01-17 11:00:00,245.37,246.22,245.37,246.09,77868.0,241.7158,242.5532,241.7158,242.4251,77868.0
2024-01-17 11:30:00,246.0,246.17,245.73,245.94,22468.0,242.3364,242.5039,242.0705,242.2773,22468.0
2024-01-17 12:00:00,245.95,245.95,245.11,245.38,25695.0,242.2872,242.2872,241.4597,241.7257,25695.0
2024-01-17 12:30:00,245.31,245.72,245.15,245.54,22382.0,241.6567,242.0606,241.4991,241.8833,22382.0
2024-01-17 13:00:00,245.54,245.86,244.89,244.95,11385.0,241.8833,242.1985,241.243,241.3021,11385.0
2024-01-17 13:30:00,244.82,244.84,244.04,244.5,16797.0,241.174,241.1937,240.4056,240.8588,16797.0
2024-01-17 14:00:00,244.5,244.73,243.97,244.24,19025.0,240.8588,241.0853,240.3367,240.6026,19025.0
2024-01-17 14:30:00,244.29,244.57,244.06,244.43,19515.0,240.6519,240.9277,240.4253,240.7898,19515.0
2024-01-17 15:00:00,244.36,244.44,243.69,243.82,15424.0,240.7209,240.7997,240.0608,240.1889,15424.0
2024-01-17 15:30:00,243.8,244.77,243.8,244.56,50026.0,240.1692,241.1248,240.1692,240.9179,50026.0
2024-01-18 09:30:00,245.33,246.8,245.24,246.43,35660.0,241.6764,243.1245,241.5878,242.76,35660.0
2024-01-18 10:00:00,246.39,247.0,246.02,246.88,14560.0,242.7206,243.3215,242.3561,243.2033,14560.0
2024-01-18 10:30:00,246.8,247.49,246.34,246.51,21848.0,243.1245,243.8042,242.6714,242.8388,21848.0
2024-01-18 11:00:00,246.52,246.52,245.77,245.92,22323.0,242.8487,242.8487,242.1099,242.2576,22323.0
2024-01-18 11:30:00,245.83,246.04,245.01,245.01,15331.0,242.169,242.3758,241.3612,241.3612,15331.0
2024-01-18 12:00:00,244.81,244.9,244.4,244.75,8081.0,241.1642,241.2528,240.7603,241.105,8081.0
2024-01-18 12:30:00,244.68,245.0,244.39,244.61,23742.0,241.0361,241.3513,240.7504,240.9671,23742.0
2024-01-18 13:00:00,244.62,244.67,244.2,244.39,8774.0,240.977,241.0262,240.5632,240.7504,8774.0
2024-01-18 13:30:00,244.38,245.2,244.11,245.2,20668.0,240.7406,241.5483,240.4746,241.5483,20668.0
2024-01-18 14:00:00,245.27,246.17,245.21,246.14,9967.0,241.6173,242.5039,241.5582,242.4743,9967.0
2024-01-18 14:30:00,246.27,246.48,245.89,246.36,17735.0,242.6024,242.8093,242.2281,242.6911,17735.0
2024-01-18 15:00:00,246.47,247.46,246.47,247.45,17199.0,242.7994,243.7747,242.7994,243.7648,17199.0
2024-01-18 15:30:00,247.5,247.83,247.17,247.39,61888.0,243.8141,244.1392,243.489,243.7057,61888.0
2024-01-19 09:30:00,249.0,249.0,245.3,246.97,87490.0,245.2918,245.2918,241.6469,243.292,87490.0
2024-01-19 10:00:00,247.22,247.49,245.91,246.21,25024.0,243.5383,243.8042,242.2478,242.5433,25024.0
2024-01-19 10:30:00,246.14,246.91,245.76,246.22,13827.0,242.4743,243.2329,242.1,242.5532,13827.0
2024-01-19 11:00:00,246.31,246.98,246.28,246.77,29081.0,242.6418,243.3018,242.6123,243.095,29081.0
2024-01-19 11:30:00,246.68,246.69,246.15,246.66,20674.0,243.0063,243.0162,242.4842,242.9866,20674.0
2024-01-19 12:00:00,246.65,247.29,246.47,247.21,23005.0,242.9768,243.6072,242.7994,243.5284,23005.0
2024-01-19 12:30:00,247.31,248.02,247.26,247.97,10954.0,243.6269,244.3263,243.5777,244.2771,10954.0
2024-01-19 13:00:00,247.93,248.7,247.92,248.61,14249.0,244.2377,244.9962,244.2278,244.9076,14249.0
2024-01-19 13:30:00,248.62,248.98,248.59,248.85,16880.0,244.9174,245.2721,244.8879,245.144,16880.0
2024-01-19 14:00:00,248.82,249.86,248.72,249.44,22687.0,245.1144,246.1389,245.0159,245.7252,22687.0
2024-01-19 14:30:00,249.48,249.62,249.13,249.37,19000.0,245.7646,245.9025,245.4198,245.6562,19000.0
2024-01-19 15:00:00,249.43,249.7,249.25,249.61,26169.0,245.7154,245.9813,245.538,245.8927,26169.0
2024-01-19 15:30:00,249.61,249.89,248.84,248.99,63072.0,245.8927,246.1685,245.1341,245.2819,63072.0
2024-01-22 09:30:00,250.62,251.77,250.11,251.33,38808.0,246.8876,248.0205,246.3852,247.5871,38808.0
2024-01-22 10:00:00,251.46,252.81,251.33,252.39,24991.0,247.7151,249.045,247.5871,248.6313,24991.0
2024-01-22 10:30:00,252.48,252.48,251.36,251.36,18685.0,248.7199,248.7199,247.6166,247.6166,18685.0
2024-01-22 11:00:00,251.37,252.03,250.95,251.91,19184.0,247.6265,248.2766,247.2127,248.1584,19184.0
2024-01-22 11:30:00,251.89,252.0,251.5,251.81,11679.0,248.1387,248.2471,247.7545,248.0599,11679.0
2024-01-22 12:00:00,251.81,251.81,251.23,251.64,18661.0,248.0599,248.0599,247.4885,247.8924,18661.0
2024-01-22 12:30:00,251.71,251.89,251.31,251.77,16061.0,247.9614,248.1387,247.5674,248.0205,16061.0
2024-01-22 13:00:00,251.61,252.15,251.49,251.72,8443.0,247.8629,248.3948,247.7447,247.9712,8443.0
2024-01-22 13:30:00,251.72,252.54,251.71,252.49,13780.0,247.9712,248.779,247.9614,248.7298,13780.0
2024-01-22 14:00:00,252.49,252.49,251.85,252.3,13574.0,248.7298,248.7298,248.0993,248.5426,13574.0
2024-01-22 14:30:00,252.34,252.38,252.05,252.3,16418.0,248.582,248.6214,248.2963,248.5426,16418.0
2024-01-22 15:00:00,252.28,253.08,252.13,253.0,16285.0,248.5229,249.311,248.3751,249.2322,16285.0
2024-01-22 15:30:00,253.07,253.29,252.27,252.64,87034.0,249.3011,249.5179,248.5131,248.8775,87034.0
2024-01-23 09:30:00,251.95,252.39,250.97,251.06,52667.0,248.1978,248.6313,247.2324,247.3211,52667.0
2024-01-23 10:00:00,251.25,251.25,249.7,250.3,25251.0,247.5082,247.5082,245.9813,246.5724,25251.0
2024-01-23 10:30:00,250.31,250.58,249.21,250.54,112189.0,246.5822,246.8482,245.4986,246.8088,112189.0
2024-01-23 11:00:00,250.58,251.06,250.43,250.46,43893.0,246.8482,247.3211,246.7005,246.73,43893.0
2024-01-23 11:30:00,250.74,251.09,250.4,250.96,25362.0,247.0058,247.3506,246.6709,247.2226,25362.0
2024-01-23 12:00:00,250.95,251.49,250.95,251.31,36965.0,247.2127,247.7447,247.2127,247.5674,36965.0
2024-01-23 12:30:00,251.31,251.53,251.19,251.44,42052.0,247.5674,247.7841,247.4491,247.6954,42052.0
2024-01-23 13:00:00,251.34,251.78,251.14,251.54,32041.0,247.5969,248.0304,247.3999,247.7939,32041.0
2024-01-23 13:30:00,251.5,251.95,251.43,251.95,32115.0,247.7545,248.1978,247.6856,248.1978,32115.0
2024-01-23 14:00:00,251.99,252.16,251.54,251.8,32177.0,248.2372,248.4047,247.7939,248.0501,32177.0
2024-01-23 14:30:00,251.9,253.42,251.6,253.05,41353.0,248.1486,249.6459,247.853,249.2814,41353.0
2024-01-23 15:00:00,253.07,253.37,252.64,253.23,142251.0,249.3011,249.5967,248.8775,249.4588,142251.0
2024-01-23 15:30:00,253.16,253.56,252.76,253.28,190688.0,249.3898,249.7838,248.9958,249.508,190688.0
2024-01-24 09:30:00,254.5,255.0,252.03,252.75,64459.0,250.7098,251.2024,248.2766,248.9859,64459.0
2024-01-24 10:00:00,253.03,253.69,251.74,253.11,59084.0,249.2617,249.9119,247.9909,249.3405,59084.0
2024-01-24 10:30:00,253.0,254.4,252.47,253.67,32761.0,249.2322,250.6113,248.7101,249.8922,32761.0
2024-01-24 11:00:00,253.8,254.64,253.8,254.37,26702.0,250.0203,250.8478,250.0203,250.5818,26702.0
2024-01-24 11:30:00,254.39,254.5,254.05,254.3,17476.0,250.6015,250.7098,250.2665,250.5128,17476.0
2024-01-24 12:00:00,254.26,254.52,254.0,254.32,27038.0,250.4734,250.7295,250.2173,250.5325,27038.0
2024-01-24 12:30:00,254.51,254.71,254.3,254.71,12328.0,250.7197,250.9167,250.5128,250.9167,12328.0
2024-01-24 13:00:00,254.68,254.78,253.34,253.37,24001.0,250.8872,250.9857,249.5671,249.5967,24001.0
2024-01-24 13:30:00,253.26,253.3,252.54,252.73,28989.0,249.4883,249.5277,248.779,248.9662,28989.0
2024-01-24 14:00:00,252.7,252.7,251.25,251.48,36377.0,248.9367,248.9367,247.5082,247.7348,36377.0
2024-01-24 14:30:00,251.48,252.25,251.12,252.0,44624.0,247.7348,248.4934,247.3802,248.2471,44624.0
2024-01-24 15:00:00,251.91,252.43,251.07,251.31,35857.0,248.1584,248.6707,247.3309,247.5674,35857.0
2024-01-24 15:30:00,251.5,252.05,251.05,251.13,100382.0,247.7545,248.2963,247.3112,247.39,100382.0
2024-01-25 09:30:00,253.0,253.54,251.13,251.82,40376.0,249.2322,249.7641,247.39,248.0698,40376.0
2024-01-25 10:00:00,252.0,252.37,250.67,251.94,45896.0,248.2471,248.6116,246.9369,248.188,45896.0
2024-01-25 10:30:00,252.17,252.21,250.8,251.41,31480.0,248.4145,248.454,247.0649,247.6659,31480.0
2024-01-25 11:00:00,251.3,252.63,251.29,252.33,22236.0,247.5575,248.8677,247.5477,248.5722,22236.0
2024-01-25 11:30:00,252.28,252.35,251.59,251.88,21643.0,248.5229,248.5919,247.8432,248.1289,21643.0
2024-01-25 12:00:00,251.91,252.48,251.3,252.25,29226.0,248.1584,248.7199,247.5575,248.4934,29226.0
2024-01-25 12:30:00,252.33,252.55,252.11,252.48,17727.0,248.5722,248.7889,248.3554,248.7199,17727.0
2024-01-25 13:00:00,252.48,252.74,251.47,251.65,31994.0,248.7199,248.9761,247.725,247.9023,31994.0
2024-01-25 13:30:00,251.65,252.22,251.55,252.05,34259.0,247.9023,248.4638,247.8038,248.2963,34259.0
2024-01-25 14:00:00,251.96,252.24,251.5,252.24,20211.0,248.2077,248.4835,247.7545,248.4835,20211.0
2024-01-25 14:30:00,252.19,252.33,251.49,252.08,24887.0,248.4342,248.5722,247.7447,248.3259,24887.0
2024-01-25 15:00:00,252.08,252.08,251.52,251.57,40658.0,248.3259,248.3259,247.7742,247.8235,40658.0
2024-01-25 15:30:00,251.56,252.36,251.56,252.12,204581.0,247.8136,248.6017,247.8136,248.3653,204581.0
2024-01-26 09:30:00,251.16,252.96,250.07,250.71,79029.0,247.4196,249.1928,246.3458,246.9763,79029.0
2024-01-26 10:00:00,250.71,251.23,250.06,250.94,68031.0,246.9763,247.4885,246.336,247.2029,68031.0
2024-01-26 10:30:00,250.78,251.95,250.76,251.95,41654.0,247.0452,248.1978,247.0255,248.1978,41654.0
2024-01-26 11:00:00,251.94,252.59,251.65,252.39,17865.0,248.188,248.8283,247.9023,248.6313,17865.0
2024-01-26 11:30:00,252.38,252.51,251.83,252.04,19217.0,248.6214,248.7495,248.0796,248.2865,19217.0
2024-01-26 12:00:00,252.03,252.2,251.53,251.69,27302.0,248.2766,248.4441,247.7841,247.9417,27302.0
2024-01-26 12:30:00,251.67,251.67,250.85,251.16,16235.0,247.922,247.922,247.1142,247.4196,16235.0
2024-01-26 13:00:00,251.06,251.47,250.93,251.38,20628.0,247.3211,247.725,247.193,247.6363,20628.0
2024-01-26 13:30:00,251.48,251.48,250.92,251.43,15694.0,247.7348,247.7348,247.1832,247.6856,15694.0
2024-01-26 14:00:00,251.53,252.93,251.36,252.93,26399.0,247.7841,249.1632,247.6166,249.1632,26399.0
2024-01-26 14:30:00,253.0,253.17,252.08,252.45,36721.0,249.2322,249.3997,248.3259,248.6904,36721.0
2024-01-26 15:00:00,252.45,252.56,251.97,252.34,17178.0,248.6904,248.7987,248.2175,248.582,17178.0
2024-01-26 15:30:00,252.42,252.42,251.42,251.49,82301.0,248.6608,248.6608,247.6757,247.7447,82301.0
2024-01-29 09:30:00,251.91,252.37,251.0,252.18,36175.0,248.1584,248.6116,247.262,248.4244,36175.0
2024-01-29 10:00:00,252.15,252.29,250.77,251.18,26838.0,248.3948,248.5328,247.0354,247.4393,26838.0
2024-01-29 10:30:00,251.2,251.61,250.84,251.59,31903.0,247.459,247.8629,247.1044,247.8432,31903.0
2024-01-29 11:00:00,251.62,252.27,251.46,252.25,41982.0,247.8727,248.5131,247.7151,248.4934,41982.0
2024-01-29 11:30:00,252.22,252.29,252.04,252.2,13984.0,248.4638,248.5328,248.2865,248.4441,13984.0
2024-01-29 12:00:00,252.13,252.4,251.75,252.18,28137.0,248.3751,248.6411,248.0008,248.4244,28137.0
2024-01-29 12:30:00,252.15,252.18,251.41,251.73,16324.0,248.3948,248.4244,247.6659,247.9811,16324.0
2024-01-29 13:00:00,251.73,252.54,251.73,252.49,25213.0,247.9811,248.779,247.9811,248.7298,25213.0
2024-01-29 13:30:00,252.53,252.7,252.18,252.31,29712.0,248.7692,248.9367,248.4244,248.5525,29712.0
2024-01-29 14:00:00,252.25,253.46,252.23,253.44,29842.0,248.4934,249.6853,248.4737,249.6656,29842.0
2024-01-29 14:30:00,253.46,253.86,253.3,253.42,38505.0,249.6853,250.0794,249.5277,249.6459,38505.0
2024-01-29 15:00:00,253.47,254.6,253.47,254.38,33960.0,249.6952,250.8084,249.6952,250.5916,33960.0
2024-01-29 15:30:00,254.43,254.97,254.04,254.76,72436.0,250.6409,251.1728,250.2567,250.966,72436.0
2024-01-30 09:30:00,254.05,254.37,252.03,254.29,77980.0,250.2665,250.5818,248.2766,250.503,77980.0
2024-01-30 10:00:00,254.04,254.25,252.83,253.36,35170.0,250.2567,250.4636,249.0647,249.5868,35170.0
2024-01-30 10:30:00,253.45,255.09,253.45,255.09,82968.0,249.6755,251.2911,249.6755,251.2911,82968.0
2024-01-30 11:00:00,254.99,256.32,254.99,256.06,59371.0,251.1925,252.5027,251.1925,252.2466,59371.0
2024-01-30 11:30:00,256.05,257.2,255.8,257.12,47897.0,252.2368,253.3696,251.9905,253.2908,47897.0
2024-01-30 12:00:00,257.14,257.61,256.97,257.48,23790.0,253.3105,253.7735,253.1431,253.6455,23790.0
2024-01-30 12:30:00,257.34,257.56,256.71,257.54,30649.0,253.5076,253.7243,252.8869,253.7046,30649.0
2024-01-30 13:00:00,257.41,257.6,256.92,257.44,26578.0,253.5765,253.7637,253.0938,253.6061,26578.0
2024-01-30 13:30:00,257.51,258.73,257.34,258.61,201227.0,253.675,254.8769,253.5076,254.7586,201227.0
2024-01-30 14:00:00,258.69,258.94,257.01,258.7,154993.0,254.8374,255.0837,253.1825,254.8473,154993.0
2024-01-30 14:30:00,258.69,259.09,257.69,258.14,29425.0,254.8374,255.2315,253.8523,254.2956,29425.0
2024-01-30 15:00:00,258.09,258.2,257.46,257.74,34065.0,254.2464,254.3547,253.6258,253.9016,34065.0
2024-01-30 15:30:00,257.83,258.28,257.21,257.79,243798.0,253.9903,254.4336,253.3795,253.9508,243798.0
2024-01-31 09:30:00,257.33,257.73,255.35,256.24,52223.0,253.4977,253.8917,251.5472,252.4239,52223.0
2024-01-31 10:00:00,256.27,257.06,254.6,254.81,61924.0,252.4535,253.2317,250.8084,251.0152,61924.0
2024-01-31 10:30:00,254.97,255.04,253.43,253.84,58883.0,251.1728,251.2418,249.6558,250.0597,58883.0
2024-01-31 11:00:00,253.95,254.88,253.7,254.63,68892.0,250.168,251.0842,249.9218,250.8379,68892.0
2024-01-31 11:30:00,254.62,254.73,253.32,253.67,48531.0,250.8281,250.9364,249.5474,249.8922,48531.0
2024-01-31 12:00:00,253.48,254.13,252.99,253.72,51003.0,249.705,250.3454,249.2223,249.9415,51003.0
2024-01-31 12:30:00,253.69,254.5,253.1,254.38,96121.0,249.9119,250.7098,249.3307,250.5916,96121.0
2024-01-31 13:00:00,254.49,254.49,253.77,253.88,40029.0,250.7,250.7,249.9907,250.0991,40029.0
2024-01-31 13:30:00,253.87,254.27,253.73,253.81,62481.0,250.0892,250.4833,249.9513,250.0301,62481.0
2024-01-31 14:00:00,253.85,254.02,252.17,252.46,97148.0,250.0695,250.237,248.4145,248.7002,97148.0
2024-01-31 14:30:00,252.5,254.25,252.14,252.69,68536.0,248.7396,250.4636,248.385,248.9268,68536.0
2024-01-31 15:00:00,252.53,252.53,250.79,251.91,83644.0,248.7692,248.7692,247.0551,248.1584,83644.0
2024-01-31 15:30:00,251.77,252.34,251.17,252.28,234225.0,248.0205,248.582,247.4294,248.5229,234225.0
2024-02-01 09:30:00,268.5,269.78,263.81,263.98,185332.0,264.5014,265.7623,259.8812,260.0487,185332.0
2024-02-01 10:00:00,263.6,269.28,263.12,268.28,185840.0,259.6743,265.2697,259.2015,264.2846,185840.0
2024-02-01 10:30:00,268.26,268.31,265.06,265.38,177926.0,264.2649,264.3142,261.1126,261.4278,177926.0
2024-02-01 11:00:00,265.31,268.84,264.71,268.07,136670.0,261.3589,264.8363,260.7678,264.0778,136670.0
2024-02-01 11:30:00,267.85,268.57,266.14,267.46,90071.0,263.861,264.5703,262.1765,263.4768,90071.0
2024-02-01 12:00:00,267.62,270.7,267.45,269.88,84414.0,263.6345,266.6686,263.467,265.8608,84414.0
2024-02-01 12:30:00,269.74,272.07,269.22,270.72,108474.0,265.7229,268.0182,265.2106,266.6883,108474.0
2024-02-01 13:00:00,270.78,271.2,268.56,268.6,32367.0,266.7474,267.1611,264.5605,264.5999,32367.0
2024-02-01 13:30:00,268.73,269.33,267.89,268.28,38964.0,264.7279,265.319,263.9004,264.2846,38964.0
2024-02-01 14:00:00,268.56,268.96,267.92,268.66,81501.0,264.5605,264.9545,263.93,264.659,81501.0
2024-02-01 14:30:00,268.69,269.76,267.7,269.39,125928.0,264.6885,265.7426,263.7133,265.3781,125928.0
2024-02-01 15:00:00,269.39,270.69,269.23,269.48,86352.0,265.3781,266.6587,265.2205,265.4668,86352.0
2024-02-01 15:30:00,269.55,271.0,269.35,270.74,147891.0,265.5357,266.9641,265.3387,266.708,147891.0
2024-02-02 09:30:00,272.0,275.51,270.49,273.59,114279.0,267.9492,271.407,266.4617,269.5155,114279.0
2024-02-02 10:00:00,273.59,274.87,272.77,274.87,56848.0,269.5155,270.7765,268.7078,270.7765,56848.0
2024-02-02 10:30:00,274.92,275.12,273.0,275.1,50271.0,270.8257,271.0228,268.9343,271.0031,50271.0
2024-02-02 11:00:00,275.19,275.28,273.79,275.14,46463.0,271.0917,271.1804,269.7126,271.0425,46463.0
2024-02-02 11:30:00,275.25,276.84,275.17,275.75,48292.0,271.1508,272.7171,271.072,271.6434,48292.0
2024-02-02 12:00:00,275.75,276.22,274.93,275.28,69663.0,271.6434,272.1064,270.8356,271.1804,69663.0
2024-02-02 12:30:00,275.31,276.4,274.18,275.46,30029.0,271.2099,272.2837,270.0968,271.3577,30029.0
2024-02-02 13:00:00,275.73,276.5,275.2,275.85,29563.0,271.6237,272.3822,271.1016,271.7419,29563.0
2024-02-02 13:30:00,275.99,277.41,275.93,276.87,61144.0,271.8798,273.2787,271.8207,272.7467,61144.0
2024-02-02 14:00:00,276.87,277.97,276.64,276.66,74117.0,272.7467,273.8303,272.5201,272.5398,74117.0
2024-02-02 14:30:00,276.69,278.37,276.56,277.98,72309.0,272.5694,274.2244,272.4413,273.8402,72309.0
2024-02-02 15:00:00,277.95,278.68,276.6,278.68,95653.0,273.8106,274.5297,272.4807,274.5297,95653.0
2024-02-02 15:30:00,278.78,278.81,276.43,276.73,279647.0,274.6283,274.6578,272.3133,272.6088,279647.0
2024-02-05 09:30:00,273.8,275.43,271.74,272.12,64930.0,269.7224,271.3281,267.6931,268.0674,64930.0
2024-02-05 10:00:00,271.69,272.36,270.66,271.58,39357.0,267.6438,268.3039,266.6292,267.5355,39357.0
2024-02-05 10:30:00,271.48,271.76,269.76,270.05,56826.0,267.437,267.7128,265.7426,266.0283,56826.0
2024-02-05 11:00:00,270.15,271.25,269.89,270.64,30935.0,266.1268,267.2104,265.8706,266.6095,30935.0
2024-02-05 11:30:00,270.67,271.87,270.46,271.85,42563.0,266.639,267.8212,266.4322,267.8015,42563.0
2024-02-05 12:00:00,271.81,272.25,270.85,271.09,30247.0,267.7621,268.1955,266.8164,267.0528,30247.0
2024-02-05 12:30:00,271.11,271.93,271.09,271.57,23269.0,267.0725,267.8803,267.0528,267.5256,23269.0
2024-02-05 13:00:00,271.69,271.96,270.96,271.88,25166.0,267.6438,267.9098,266.9247,267.831,25166.0
2024-02-05 13:30:00,271.87,272.27,271.48,271.68,21323.0,267.8212,268.2152,267.437,267.634,21323.0
2024-02-05 14:00:00,271.72,272.31,271.4,272.26,15422.0,267.6734,268.2546,267.3582,268.2054,15422.0
2024-02-05 14:30:00,272.3,273.09,271.86,273.03,23023.0,268.2448,269.023,267.8113,268.9639,23023.0
2024-02-05 15:00:00,273.08,273.19,272.1,273.04,32592.0,269.0131,269.1215,268.0477,268.9737,32592.0
2024-02-05 15:30:00,273.1,273.37,271.45,271.47,100018.0,269.0328,269.2988,267.4074,267.4271,100018.0
2024-02-06 09:30:00,272.03,272.95,270.53,271.56,39289.0,267.9788,268.8851,266.5011,267.5158,39289.0
2024-02-06 10:00:00,271.56,272.08,270.84,271.12,33894.0,267.5158,268.028,266.8065,267.0823,33894.0
2024-02-06 10:30:00,271.04,271.48,270.21,271.2,37761.0,267.0035,267.437,266.1859,267.1611,37761.0
2024-02-06 11:00:00,271.11,271.31,270.5,270.64,15130.0,267.0725,267.2695,266.4716,266.6095,15130.0
2024-02-06 11:30:00,270.78,271.07,270.18,270.57,14356.0,266.7474,267.0331,266.1563,266.5405,14356.0
2024-02-06 12:00:00,270.48,270.59,269.75,270.07,35239.0,266.4519,266.5602,265.7327,266.048,35239.0
2024-02-06 12:30:00,269.98,270.42,269.17,270.22,24101.0,265.9593,266.3928,265.1614,266.1957,24101.0
2024-02-06 13:00:00,270.29,270.31,269.58,270.01,20114.0,266.2647,266.2844,265.5653,265.9889,20114.0
2024-02-06 13:30:00,270.01,270.01,269.15,269.66,24946.0,265.9889,265.9889,265.1417,265.6441,24946.0
2024-02-06 14:00:00,269.64,269.71,268.87,269.08,27618.0,265.6244,265.6933,264.8658,265.0727,27618.0
2024-02-06 14:30:00,269.16,269.32,268.6,269.21,36489.0,265.1515,265.3091,264.5999,265.2008,36489.0
2024-02-06 15:00:00,269.21,270.39,269.08,270.15,38134.0,265.2008,266.3632,265.0727,266.1268,38134.0
2024-02-06 15:30:00,270.2,270.43,269.73,270.12,72961.0,266.176,266.4026,265.713,266.0972,72961.0
2024-02-07 09:30:00,272.89,274.86,271.69,274.39,86087.0,268.826,270.7666,267.6438,270.3036,86087.0
2024-02-07 10:00:00,274.2,276.29,273.92,275.83,90010.0,270.1165,272.1753,269.8406,271.7222,90010.0
2024-02-07 10:30:00,275.73,275.85,275.18,275.33,49830.0,271.6237,271.7419,271.0819,271.2296,49830.0
2024-02-07 11:00:00,275.26,275.86,275.14,275.64,26072.0,271.1607,271.7517,271.0425,271.535,26072.0
2024-02-07 11:30:00,275.56,275.82,275.4,275.81,15224.0,271.4562,271.7123,271.2986,271.7025,15224.0
2024-02-07 12:00:00,275.82,275.96,275.36,275.7,23315.0,271.7123,271.8503,271.2592,271.5941,23315.0
2024-02-07 12:30:00,275.73,275.78,275.45,275.76,15616.0,271.6237,271.6729,271.3478,271.6532,15616.0
2024-02-07 13:00:00,275.73,276.33,275.28,275.35,32034.0,271.6237,272.2147,271.1804,271.2493,32034.0
2024-02-07 13:30:00,275.4,275.83,275.35,275.65,22303.0,271.2986,271.7222,271.2493,271.5449,22303.0
2024-02-07 14:00:00,275.68,276.03,275.12,275.33,47988.0,271.5744,271.9192,271.0228,271.2296,47988.0
2024-02-07 14:30:00,275.37,276.19,275.36,276.03,21021.0,271.269,272.0768,271.2592,271.9192,21021.0
2024-02-07 15:00:00,276.04,276.08,274.93,275.26,26130.0,271.9291,271.9685,270.8356,271.1607,26130.0
2024-02-07 15:30:00,275.31,275.35,273.19,273.43,154562.0,271.2099,271.2493,269.1215,269.3579,154562.0
2024-02-08 09:30:00,274.45,274.46,272.62,272.92,34160.0,270.3627,270.3726,268.56,268.8555,34160.0
2024-02-08 10:00:00,273.02,273.18,271.74,272.35,48126.0,268.954,269.1117,267.6931,268.294,48126.0
2024-02-08 10:30:00,272.35,272.75,271.67,272.22,25790.0,268.294,268.6881,267.6241,268.166,25790.0
2024-02-08 11:00:00,272.29,272.63,272.09,272.51,21362.0,268.2349,268.5698,268.0379,268.4516,21362.0
2024-02-08 11:30:00,272.51,272.58,271.53,272.29,55278.0,268.4516,268.5206,267.4862,268.2349,55278.0
2024-02-08 12:00:00,272.23,272.49,272.1,272.2,33604.0,268.1758,268.4319,268.0477,268.1462,33604.0
2024-02-08 12:30:00,272.26,272.33,271.98,272.09,33840.0,268.2054,268.2743,267.9295,268.0379,33840.0
2024-02-08 13:00:00,272.17,272.67,272.04,272.33,60880.0,268.1167,268.6092,267.9886,268.2743,60880.0
2024-02-08 13:30:00,272.41,272.41,271.78,271.99,43606.0,268.3531,268.3531,267.7325,267.9394,43606.0
2024-02-08 14:00:00,272.0,272.12,271.91,271.94,46374.0,267.9492,268.0674,267.8606,267.8901,46374.0
2024-02-08 14:30:00,271.99,272.06,270.94,271.06,49844.0,267.9394,268.0083,266.905,267.0232,49844.0
2024-02-08 15:00:00,271.06,271.1,270.43,270.44,51599.0,267.0232,267.0626,266.4026,266.4125,51599.0
2024-02-08 15:30:00,270.51,271.03,269.61,269.85,235827.0,266.4814,266.9937,265.5948,265.8312,235827.0
2024-02-09 09:30:00,269.9,272.38,269.9,272.38,31023.0,265.8805,268.3236,265.8805,268.3236,31023.0
2024-02-09 10:00:00,272.13,272.41,271.58,271.73,34818.0,268.0773,268.3531,267.5355,267.6832,34818.0
2024-02-09 10:30:00,271.81,272.9,271.53,272.34,36966.0,267.7621,268.8358,267.4862,268.2842,36966.0
2024-02-09 11:00:00,272.42,273.24,272.09,273.17,19432.0,268.363,269.1708,268.0379,269.1018,19432.0
2024-02-09 11:30:00,273.12,273.4,272.67,273.1,13336.0,269.0525,269.3284,268.6092,269.0328,13336.0
2024-02-09 12:00:00,273.22,273.86,273.04,273.56,22732.0,269.1511,269.7815,268.9737,269.486,22732.0
2024-02-09 12:30:00,273.61,274.22,273.21,273.93,17710.0,269.5352,270.1362,269.1412,269.8505,17710.0
2024-02-09 13:00:00,273.95,274.63,273.85,274.52,8967.0,269.8702,270.5401,269.7717,270.4317,8967.0
2024-02-09 13:30:00,274.6,274.79,274.26,274.73,19764.0,270.5105,270.6977,270.1756,270.6386,19764.0
2024-02-09 14:00:00,274.74,275.28,274.66,275.06,15561.0,270.6484,271.1804,270.5696,270.9637,15561.0
2024-02-09 14:30:00,275.11,275.43,274.93,275.15,23639.0,271.0129,271.3281,270.8356,271.0523,23639.0
2024-02-09 15:00:00,275.06,275.22,274.77,275.16,21829.0,270.9637,271.1213,270.678,271.0622,21829.0
2024-02-09 15:30:00,275.12,275.49,274.57,275.45,95495.0,271.0228,271.3873,270.481,271.3478,95495.0
2024-02-12 09:30:00,275.17,275.2,271.87,272.29,35574.0,271.072,271.1016,267.8212,268.2349,35574.0
2024-02-12 10:00:00,272.37,273.72,272.32,273.64,20832.0,268.3137,269.6436,268.2645,269.5648,20832.0
2024-02-12 10:30:00,273.69,273.91,273.07,273.29,17623.0,269.6141,269.8308,269.0033,269.22,17623.0
2024-02-12 11:00:00,273.2,273.67,272.91,273.5,32180.0,269.1314,269.5944,268.8457,269.4269,32180.0
2024-02-12 11:30:00,273.51,273.97,273.51,273.67,10234.0,269.4367,269.8899,269.4367,269.5944,10234.0
2024-02-12 12:00:00,273.6,273.62,273.23,273.52,40511.0,269.5254,269.5451,269.1609,269.4466,40511.0
2024-02-12 12:30:00,273.49,274.0,273.21,274.0,11221.0,269.417,269.9194,269.1412,269.9194,11221.0
2024-02-12 13:00:00,273.87,274.04,273.27,273.29,12319.0,269.7914,269.9588,269.2003,269.22,12319.0
2024-02-12 13:30:00,273.34,273.5,272.89,272.89,27568.0,269.2693,269.4269,268.826,268.826,27568.0
2024-02-12 14:00:00,272.85,273.06,271.91,272.12,31078.0,268.7866,268.9934,267.8606,268.0674,31078.0
2024-02-12 14:30:00,272.11,272.26,271.59,271.81,31109.0,268.0576,268.2054,267.5453,267.7621,31109.0
2024-02-12 15:00:00,271.87,272.05,271.53,271.67,24822.0,267.8212,267.9985,267.4862,267.6241,24822.0
2024-02-12 15:30:00,271.72,272.78,271.63,272.02,91582.0,267.6734,268.7176,267.5847,267.9689,91582.0
2024-02-13 09:30:00,266.93,267.69,265.37,266.16,96514.0,262.9547,263.7034,261.418,262.1962,96514.0
2024-02-13 10:00:00,266.2,267.59,265.4,267.59,54495.0,262.2356,263.6049,261.4475,263.6049,54495.0
2024-02-13 10:30:00,267.6,268.55,267.01,268.42,38493.0,263.6148,264.5506,263.0335,264.4225,38493.0
2024-02-13 11:00:00,268.25,269.92,268.21,269.62,22355.0,264.2551,265.9002,264.2157,265.6047,22355.0
2024-02-13 11:30:00,269.96,270.28,269.3,269.41,29732.0,265.9396,266.2548,265.2894,265.3978,29732.0
2024-02-13 12:00:00,269.4,269.95,269.11,269.38,17940.0,265.3879,265.9298,265.1023,265.3682,17940.0
2024-02-13 12:30:00,269.35,269.86,268.46,268.53,27173.0,265.3387,265.8411,264.4619,264.5309,27173.0
2024-02-13 13:00:00,268.58,268.64,268.01,268.42,29991.0,264.5802,264.6393,264.0186,264.4225,29991.0
2024-02-13 13:30:00,268.56,268.88,268.38,268.77,20689.0,264.5605,264.8757,264.3831,264.7673,20689.0
2024-02-13 14:00:00,268.73,268.73,267.68,268.08,15389.0,264.7279,264.7279,263.6936,264.0876,15389.0
2024-02-13 14:30:00,267.99,268.74,267.94,268.13,30759.0,263.9989,264.7378,263.9497,264.1369,30759.0
2024-02-13 15:00:00,268.29,268.52,267.68,268.43,33639.0,264.2945,264.5211,263.6936,264.4324,33639.0
2024-02-13 15:30:00,268.3,269.65,268.04,269.38,84625.0,264.3043,265.6342,264.0482,265.3682,84625.0
2024-02-14 09:30:00,272.33,273.14,270.69,271.12,22283.0,268.2743,269.0722,266.6587,267.0823,22283.0
2024-02-14 10:00:00,271.34,272.68,271.06,272.25,14185.0,267.2991,268.6191,267.0232,268.1955,14185.0
2024-02-14 10:30:00,272.25,272.37,271.03,271.24,33459.0,268.1955,268.3137,266.9937,267.2005,33459.0
2024-02-14 11:00:00,271.04,272.18,270.76,272.18,13207.0,267.0035,268.1265,266.7277,268.1265,13207.0
2024-02-14 11:30:00,272.14,272.45,271.89,271.89,8853.0,268.0871,268.3925,267.8409,267.8409,8853.0
2024-02-14 12:00:00,271.86,272.0,271.07,272.0,23717.0,267.8113,267.9492,267.0331,267.9492,23717.0
2024-02-14 12:30:00,272.0,272.12,271.47,272.1,20589.0,267.9492,268.0674,267.4271,268.0477,20589.0
2024-02-14 13:00:00,272.05,272.24,271.6,272.1,6996.0,267.9985,268.1857,267.5552,268.0477,6996.0
2024-02-14 13:30:00,272.09,272.79,272.0,272.69,8283.0,268.0379,268.7275,267.9492,268.629,8283.0
2024-02-14 14:00:00,272.81,273.12,272.42,273.03,8220.0,268.7472,269.0525,268.363,268.9639,8220.0
2024-02-14 14:30:00,273.36,273.6,273.11,273.39,9701.0,269.289,269.5254,269.0427,269.3185,9701.0
2024-02-14 15:00:00,273.53,273.68,273.15,273.5,13729.0,269.4564,269.6042,269.0821,269.4269,13729.0
2024-02-14 15:30:00,273.41,273.47,272.45,272.74,60851.0,269.3382,269.3973,268.3925,268.6782,60851.0
2024-02-15 09:30:00,273.93,274.25,271.78,272.1,33040.0,269.8505,270.1657,267.7325,268.0477,33040.0
2024-02-15 10:00:00,272.19,272.85,272.04,272.24,18459.0,268.1364,268.7866,267.9886,268.1857,18459.0
2024-02-15 10:30:00,272.26,274.12,272.24,273.62,19810.0,268.2054,270.0377,268.1857,269.5451,19810.0
2024-02-15 11:00:00,273.49,273.6,272.75,272.94,15982.0,269.417,269.5254,268.6881,268.8752,15982.0
2024-02-15 11:30:00,272.81,272.92,272.47,272.53,15610.0,268.7472,268.8555,268.4122,268.4713,15610.0
2024-02-15 12:00:00,272.69,273.25,272.53,272.84,9536.0,268.629,269.1806,268.4713,268.7767,9536.0
2024-02-15 12:30:00,272.76,272.98,272.55,272.55,20144.0,268.6979,268.9146,268.491,268.491,20144.0
2024-02-15 13:00:00,272.59,273.41,272.58,273.12,12000.0,268.5304,269.3382,268.5206,269.0525,12000.0
2024-02-15 13:30:00,273.27,273.56,272.87,273.44,10254.0,269.2003,269.486,268.8063,269.3678,10254.0
2024-02-15 14:00:00,273.46,274.06,273.38,273.58,10781.0,269.3875,269.9785,269.3087,269.5057,10781.0
2024-02-15 14:30:00,273.65,274.09,273.58,273.78,10153.0,269.5747,270.0081,269.5057,269.7027,10153.0
2024-02-15 15:00:00,273.97,274.17,273.66,274.11,13681.0,269.8899,270.0869,269.5845,270.0278,13681.0
2024-02-15 15:30:00,274.07,274.22,272.83,273.03,69955.0,269.9884,270.1362,268.7669,268.9639,69955.0
2024-02-16 09:30:00,272.57,274.37,272.4,273.8,62158.0,268.5107,270.2839,268.3433,269.7224,62158.0
2024-02-16 10:00:00,274.13,275.66,273.69,275.44,37058.0,270.0475,271.5547,269.6141,271.338,37058.0
2024-02-16 10:30:00,275.19,275.4,274.67,274.8,30538.0,271.0917,271.2986,270.5795,270.7075,30538.0
2024-02-16 11:00:00,274.95,275.97,274.55,275.71,20672.0,270.8553,271.8601,270.4613,271.604,20672.0
2024-02-16 11:30:00,275.83,275.9,275.02,275.05,15433.0,271.7222,271.7911,270.9243,270.9538,15433.0
2024-02-16 12:00:00,275.06,275.16,274.02,274.13,19781.0,270.9637,271.0622,269.9391,270.0475,19781.0
2024-02-16 12:30:00,274.31,274.34,273.36,273.36,12548.0,270.2248,270.2544,269.289,269.289,12548.0
2024-02-16 13:00:00,273.34,273.84,272.96,273.56,16241.0,269.2693,269.7618,268.8949,269.486,16241.0
2024-02-16 13:30:00,273.72,274.17,273.63,273.71,11594.0,269.6436,270.0869,269.555,269.6338,11594.0
2024-02-16 14:00:00,273.76,274.11,273.76,273.92,12918.0,269.683,270.0278,269.683,269.8406,12918.0
2024-02-16 14:30:00,273.89,273.89,271.74,272.97,30198.0,269.8111,269.8111,267.6931,268.9048,30198.0
2024-02-16 15:00:00,272.98,273.08,272.51,272.79,33326.0,268.9146,269.0131,268.4516,268.7275,33326.0
2024-02-16 15:30:00,272.82,273.0,271.81,272.27,85076.0,268.757,268.9343,267.7621,268.2152,85076.0
2024-02-20 09:30:00,272.23,273.1,270.5,271.87,51882.0,268.1758,269.0328,266.4716,267.8212,51882.0
2024-02-20 10:00:00,272.32,274.1,272.13,273.79,43342.0,268.2645,270.018,268.0773,269.7126,43342.0
2024-02-20 10:30:00,273.79,275.68,273.58,275.0,73610.0,269.7126,271.5744,269.5057,270.9045,73610.0
2024-02-20 11:00:00,275.08,276.27,274.71,275.57,164094.0,270.9834,272.1556,270.6189,271.4661,164094.0
2024-02-20 11:30:00,275.41,277.06,275.24,275.49,47635.0,271.3084,272.9339,271.141,271.3873,47635.0
2024-02-20 12:00:00,275.48,275.48,274.64,274.99,14928.0,271.3774,271.3774,270.5499,270.8947,14928.0
2024-02-20 12:30:00,275.13,275.44,274.51,275.24,17663.0,271.0326,271.338,270.4218,271.141,17663.0
2024-02-20 13:00:00,275.29,275.65,275.11,275.34,13827.0,271.1902,271.5449,271.0129,271.2395,13827.0
2024-02-20 13:30:00,275.31,276.21,275.22,275.84,22968.0,271.2099,272.0965,271.1213,271.732,22968.0
2024-02-20 14:00:00,275.82,276.2,275.38,276.2,16597.0,271.7123,272.0867,271.2789,272.0867,16597.0
2024-02-20 14:30:00,276.13,276.6,276.0,276.38,15752.0,272.0177,272.4807,271.8897,272.264,15752.0
2024-02-20 15:00:00,276.32,276.52,275.7,276.46,32536.0,272.2049,272.4019,271.5941,272.3428,32536.0
2024-02-20 15:30:00,276.44,276.52,275.23,276.28,116050.0,272.3231,272.4019,271.1311,272.1655,116050.0
2024-02-21 09:30:00,275.86,277.32,274.99,276.21,22416.0,271.7517,273.19,270.8947,272.0965,22416.0
2024-02-21 10:00:00,276.34,276.98,275.77,275.88,17307.0,272.2246,272.8551,271.6631,271.7714,17307.0
2024-02-21 10:30:00,275.88,276.07,274.77,276.0,16126.0,271.7714,271.9586,270.678,271.8897,16126.0
2024-02-21 11:00:00,276.22,277.17,276.22,276.86,20607.0,272.1064,273.0422,272.1064,272.7368,20607.0
2024-02-21 11:30:00,276.86,276.86,275.55,275.83,18484.0,272.7368,272.7368,271.4464,271.7222,18484.0
2024-02-21 12:00:00,275.83,276.3,275.53,276.02,12271.0,271.7222,272.1852,271.4267,271.9094,12271.0
2024-02-21 12:30:00,276.08,276.89,275.83,276.79,7957.0,271.9685,272.7664,271.7222,272.6679,7957.0
2024-02-21 13:00:00,276.78,276.85,276.1,276.8,21251.0,272.658,272.727,271.9882,272.6777,21251.0
2024-02-21 13:30:00,276.94,276.94,276.09,276.09,18405.0,272.8157,272.8157,271.9783,271.9783,18405.0
2024-02-21 14:00:00,275.99,276.32,275.44,275.65,13366.0,271.8798,272.2049,271.338,271.5449,13366.0
2024-02-21 14:30:00,275.61,276.21,275.24,275.99,9623.0,271.5055,272.0965,271.141,271.8798,9623.0
2024-02-21 15:00:00,275.93,276.03,275.19,275.74,22713.0,271.8207,271.9192,271.0917,271.6335,22713.0
2024-02-21 15:30:00,275.76,277.4,275.67,276.5,87886.0,271.6532,273.2688,271.5646,272.3822,87886.0
2024-02-22 09:30:00,280.62,283.18,280.5,282.12,50278.0,276.4409,278.9627,276.3226,277.9185,50278.0
2024-02-22 10:00:00,282.12,282.76,281.29,282.42,25694.0,277.9185,278.549,277.1009,278.214,25694.0
2024-02-22 10:30:00,282.26,283.14,281.99,282.4,52374.0,278.0564,278.9233,277.7904,278.1943,52374.0
2024-02-22 11:00:00,282.38,283.25,281.83,281.88,34812.0,278.1746,279.0317,277.6328,277.6821,34812.0
2024-02-22 11:30:00,281.74,281.82,280.98,281.45,36246.0,277.5442,277.623,276.7955,277.2585,36246.0
2024-02-22 12:00:00,281.45,281.97,280.99,281.81,20239.0,277.2585,277.7707,276.8053,277.6131,20239.0
2024-02-22 12:30:00,281.91,282.22,281.55,282.18,13087.0,277.7116,278.017,277.357,277.9776,13087.0
2024-02-22 13:00:00,282.05,282.05,281.37,281.72,20338.0,277.8496,277.8496,277.1797,277.5245,20338.0
2024-02-22 13:30:00,281.86,281.91,280.79,281.18,23175.0,277.6624,277.7116,276.6083,276.9925,23175.0
2024-02-22 14:00:00,281.25,282.7,281.25,282.63,27606.0,277.0615,278.4899,277.0615,278.4209,27606.0
2024-02-22 14:30:00,282.63,282.67,281.55,281.8,12773.0,278.4209,278.4603,277.357,277.6033,12773.0
2024-02-22 15:00:00,281.71,282.22,281.7,281.73,14917.0,277.5146,278.017,277.5048,277.5343,14917.0
2024-02-22 15:30:00,281.73,282.61,281.11,282.25,70390.0,277.5343,278.4012,276.9236,278.0466,70390.0
2024-02-23 09:30:00,283.37,285.19,283.37,284.86,33815.0,279.1499,280.9428,279.1499,280.6177,33815.0
2024-02-23 10:00:00,284.8,284.98,283.4,283.67,20061.0,280.5586,280.7359,279.1795,279.4454,20061.0
2024-02-23 10:30:00,283.68,284.08,282.33,282.82,39997.0,279.4553,279.8493,278.1254,278.6081,39997.0
2024-02-23 11:00:00,282.85,282.93,281.27,281.75,22991.0,278.6376,278.7165,277.0812,277.554,22991.0
2024-02-23 11:30:00,281.9,282.33,281.68,282.07,7836.0,277.7018,278.1254,277.4851,277.8693,7836.0
2024-02-23 12:00:00,282.12,282.8,282.1,282.19,9378.0,277.9185,278.5884,277.8988,277.9875,9378.0
2024-02-23 12:30:00,282.2,282.21,281.8,282.15,10944.0,277.9973,278.0072,277.6033,277.9481,10944.0
2024-02-23 13:00:00,282.22,282.78,281.97,282.56,9948.0,278.017,278.5687,277.7707,278.352,9948.0
2024-02-23 13:30:00,282.46,282.65,281.88,281.88,5967.0,278.2535,278.4406,277.6821,277.6821,5967.0
2024-02-23 14:00:00,281.87,282.23,281.48,281.61,11488.0,277.6722,278.0269,277.288,277.4161,11488.0
2024-02-23 14:30:00,281.69,282.12,281.64,282.1,10558.0,277.4949,277.9185,277.4457,277.8988,10558.0
2024-02-23 15:00:00,282.18,282.62,281.85,282.28,25134.0,277.9776,278.4111,277.6525,278.0761,25134.0
2024-02-23 15:30:00,282.33,282.87,281.7,281.82,54028.0,278.1254,278.6573,277.5048,277.623,54028.0
2024-02-26 09:30:00,282.91,284.19,282.47,283.59,33730.0,278.6967,279.9577,278.2633,279.3666,33730.0
2024-02-26 10:00:00,283.2,284.42,282.68,283.85,13583.0,278.9824,280.1843,278.4702,279.6227,13583.0
2024-02-26 10:30:00,283.97,284.61,283.78,284.08,24866.0,279.741,280.3714,279.5538,279.8493,24866.0
2024-02-26 11:00:00,284.24,284.68,284.07,284.66,10895.0,280.0069,280.4404,279.8395,280.4207,10895.0
2024-02-26 11:30:00,284.6,286.0,284.55,285.93,23764.0,280.3616,281.7407,280.3123,281.6718,23764.0
2024-02-26 12:00:00,285.98,286.52,285.62,286.52,19438.0,281.721,282.253,281.3664,282.253,19438.0
2024-02-26 12:30:00,286.51,286.51,285.79,286.06,12212.0,282.2431,282.2431,281.5339,281.7998,12212.0
2024-02-26 13:00:00,286.07,286.12,285.08,285.16,23695.0,281.8097,281.8589,280.8344,280.9132,23695.0
2024-02-26 13:30:00,285.08,286.17,284.85,286.17,20493.0,280.8344,281.9082,280.6079,281.9082,20493.0
2024-02-26 14:00:00,286.19,286.37,285.74,286.37,32037.0,281.9279,282.1052,281.4846,282.1052,32037.0
2024-02-26 14:30:00,286.31,286.33,285.9,285.91,23812.0,282.0461,282.0658,281.6422,281.6521,23812.0
2024-02-26 15:00:00,285.98,286.59,285.6,286.0,39014.0,281.721,282.3219,281.3467,281.7407,39014.0
2024-02-26 15:30:00,285.97,285.97,284.63,284.65,123435.0,281.7112,281.7112,280.3911,280.4108,123435.0
2024-02-27 09:30:00,284.64,285.48,283.8,284.86,56915.0,280.401,281.2285,279.5735,280.6177,56915.0
2024-02-27 10:00:00,284.86,285.29,284.21,285.11,23147.0,280.6177,281.0413,279.9774,280.864,23147.0
2024-02-27 10:30:00,285.04,285.14,284.36,284.67,21444.0,280.795,280.8935,280.1252,280.4305,21444.0
2024-02-27 11:00:00,284.67,284.77,283.29,283.29,26482.0,280.4305,280.529,279.0711,279.0711,26482.0
2024-02-27 11:30:00,283.11,283.24,282.66,282.66,18628.0,278.8938,279.0218,278.4505,278.4505,18628.0
2024-02-27 12:00:00,282.75,283.18,282.06,283.1,21802.0,278.5391,278.9627,277.8594,278.8839,21802.0
2024-02-27 12:30:00,283.17,283.63,282.79,282.79,9582.0,278.9529,279.406,278.5785,278.5785,9582.0
2024-02-27 13:00:00,282.81,282.99,282.37,282.93,22364.0,278.5982,278.7756,278.1648,278.7165,22364.0
2024-02-27 13:30:00,282.93,283.19,282.24,282.37,18440.0,278.7165,278.9726,278.0367,278.1648,18440.0
2024-02-27 14:00:00,282.31,282.96,281.97,282.44,18116.0,278.1057,278.746,277.7707,278.2337,18116.0
2024-02-27 14:30:00,282.42,282.84,282.35,282.78,19498.0,278.214,278.6278,278.1451,278.5687,19498.0
2024-02-27 15:00:00,282.8,283.2,282.67,283.17,13883.0,278.5884,278.9824,278.4603,278.9529,13883.0
2024-02-27 15:30:00,283.2,284.04,283.1,283.54,59993.0,278.9824,279.8099,278.8839,279.3174,59993.0
2024-02-28 09:30:00,284.92,285.47,283.66,284.67,32536.0,280.6768,281.2186,279.4356,280.4305,32536.0
2024-02-28 10:00:00,284.77,286.95,283.72,286.32,56428.0,280.529,282.6766,279.4947,282.056,56428.0
2024-02-28 10:30:00,286.22,286.45,285.06,285.53,16869.0,281.9575,282.184,280.8147,281.2777,16869.0
2024-02-28 11:00:00,285.31,285.76,285.23,285.59,32871.0,281.061,281.5043,280.9822,281.3368,32871.0
2024-02-28 11:30:00,285.65,285.72,283.81,283.81,23329.0,281.3959,281.4649,279.5833,279.5833,23329.0
2024-02-28 12:00:00,283.74,284.22,283.49,283.77,21542.0,279.5144,279.9872,279.2681,279.5439,21542.0
2024-02-28 12:30:00,283.78,284.0,283.0,284.0,45986.0,279.5538,279.7705,278.7854,279.7705,45986.0
2024-02-28 13:00:00,284.05,284.21,283.59,284.01,15988.0,279.8198,279.9774,279.3666,279.7804,15988.0
2024-02-28 13:30:00,284.01,284.17,283.0,283.61,13616.0,279.7804,279.938,278.7854,279.3863,13616.0
2024-02-28 14:00:00,283.54,283.95,283.08,283.67,21058.0,279.3174,279.7213,278.8642,279.4454,21058.0
2024-02-28 14:30:00,283.65,284.23,283.64,284.23,15539.0,279.4257,279.9971,279.4159,279.9971,15539.0
2024-02-28 15:00:00,284.14,284.36,283.62,283.95,24516.0,279.9084,280.1252,279.3962,279.7213,24516.0
2024-02-28 15:30:00,283.81,283.82,283.12,283.63,72954.0,279.5833,279.5932,278.9036,279.406,72954.0
2024-02-29 09:30:00,283.64,283.64,281.83,282.67,40056.0,280.2483,280.2483,278.4599,279.2899,40056.0
2024-02-29 10:00:00,282.96,283.46,281.66,282.13,18225.0,279.5764,280.0704,278.2919,278.7563,18225.0
2024-02-29 10:30:00,282.21,282.92,282.16,282.4,13745.0,278.8354,279.5369,278.786,279.0231,13745.0
2024-02-29 11:00:00,282.55,283.34,282.42,282.86,12179.0,279.1713,279.9519,279.0429,279.4776,12179.0
2024-02-29 11:30:00,282.82,283.13,282.07,282.69,16623.0,279.4381,279.7444,278.697,279.3096,16623.0
2024-02-29 12:00:00,282.69,282.8,282.27,282.68,12198.0,279.3096,279.4183,278.8947,279.2997,12198.0
2024-02-29 12:30:00,282.71,283.38,282.62,283.2,13330.0,279.3294,279.9914,279.2405,279.8135,13330.0
2024-02-29 13:00:00,283.2,283.95,282.99,283.62,15750.0,279.8135,280.5546,279.606,280.2285,15750.0
2024-02-29 13:30:00,283.55,283.55,282.94,282.99,10669.0,280.1593,280.1593,279.5566,279.606,10669.0
2024-02-29 14:00:00,282.95,283.8,282.84,283.0,10959.0,279.5665,280.4064,279.4578,279.6159,10959.0
2024-02-29 14:30:00,282.9,282.99,282.7,282.87,15075.0,279.5171,279.606,279.3195,279.4875,15075.0
2024-02-29 15:00:00,283.0,283.45,282.85,282.94,61111.0,279.6159,280.0605,279.4677,279.5566,61111.0
2024-02-29 15:30:00,282.98,282.98,281.7,281.7,113979.0,279.5962,279.5962,278.3315,278.3315,113979.0
2024-03-01 09:30:00,281.88,283.85,281.51,283.44,45664.0,278.5093,280.4558,278.1437,280.0507,45664.0
2024-03-01 10:00:00,283.83,284.57,283.49,283.85,23972.0,280.436,281.1671,280.1001,280.4558,23972.0
2024-03-01 10:30:00,283.81,284.72,282.81,284.17,24309.0,280.4162,281.3154,279.4282,280.7719,24309.0
2024-03-01 11:00:00,284.18,284.32,283.2,283.7,20799.0,280.7818,280.9201,279.8135,280.3076,20799.0
2024-03-01 11:30:00,283.8,285.09,283.31,284.73,18490.0,280.4064,281.6809,279.9222,281.3252,18490.0
2024-03-01 12:00:00,284.72,285.47,284.41,285.19,18221.0,281.3154,282.0564,281.0091,281.7797,18221.0
2024-03-01 12:30:00,285.3,286.0,285.26,285.86,22698.0,281.8884,282.58,281.8489,282.4417,22698.0
2024-03-01 13:00:00,285.9,286.28,285.78,286.26,32485.0,282.4812,282.8567,282.3627,282.8369,32485.0
2024-03-01 13:30:00,286.31,286.33,285.78,285.94,18473.0,282.8863,282.9061,282.3627,282.5208,18473.0
2024-03-01 14:00:00,285.97,286.52,285.89,286.21,20164.0,282.5504,283.0938,282.4714,282.7875,20164.0
2024-03-01 14:30:00,286.22,286.68,285.86,286.68,26994.0,282.7974,283.2519,282.4417,283.2519,26994.0
2024-03-01 15:00:00,286.63,286.69,285.88,286.31,43167.0,283.2025,283.2618,282.4615,282.8863,43167.0
2024-03-01 15:30:00,286.34,286.7,285.88,286.03,89563.0,282.916,283.2717,282.4615,282.6097,89563.0
2024-03-04 09:30:00,286.0,289.22,285.03,289.07,50978.0,282.58,285.7615,281.6216,285.6133,50978.0
2024-03-04 10:00:00,289.21,289.47,288.21,288.68,35868.0,285.7517,286.0086,284.7636,285.228,35868.0
2024-03-04 10:30:00,288.72,288.72,287.26,287.76,25312.0,285.2675,285.2675,283.825,284.319,25312.0
2024-03-04 11:00:00,287.77,288.14,287.25,287.57,24278.0,284.3289,284.6945,283.8151,284.1313,24278.0
2024-03-04 11:30:00,287.63,288.0,287.47,287.88,13142.0,284.1906,284.5561,284.0325,284.4376,13142.0
2024-03-04 12:00:00,287.8,288.65,287.67,288.65,12514.0,284.3585,285.1984,284.2301,285.1984,12514.0
2024-03-04 12:30:00,288.63,289.02,288.09,288.39,10195.0,285.1786,285.5639,284.6451,284.9415,10195.0
2024-03-04 13:00:00,288.43,288.88,288.26,288.88,12649.0,284.981,285.4256,284.813,285.4256,12649.0
2024-03-04 13:30:00,288.84,288.84,288.45,288.68,8890.0,285.3861,285.3861,285.0008,285.228,8890.0
2024-03-04 14:00:00,288.59,289.33,288.59,288.93,14012.0,285.1391,285.8702,285.1391,285.475,14012.0
2024-03-04 14:30:00,289.02,289.79,288.74,289.32,18421.0,285.5639,286.3247,285.2873,285.8603,18421.0
2024-03-04 15:00:00,289.17,289.48,288.84,289.12,21502.0,285.7121,286.0184,285.3861,285.6627,21502.0
2024-03-04 15:30:00,289.08,289.08,287.77,288.13,68979.0,285.6232,285.6232,284.3289,284.6846,68979.0
2024-03-05 09:30:00,287.15,289.23,286.15,288.92,20411.0,283.7163,285.7714,282.7283,285.4651,20411.0
2024-03-05 10:00:00,288.75,288.82,287.48,287.75,14917.0,285.2972,285.3663,284.0424,284.3091,14917.0
2024-03-05 10:30:00,287.74,287.8,286.66,287.03,33429.0,284.2992,284.3585,283.2322,283.5977,33429.0
2024-03-05 11:00:00,287.1,288.0,287.06,287.51,12915.0,283.6669,284.5561,283.6274,284.072,12915.0
2024-03-05 11:30:00,287.53,287.86,286.92,287.13,15484.0,284.0918,284.4178,283.489,283.6965,15484.0
2024-03-05 12:00:00,287.18,287.18,286.69,286.75,11837.0,283.7459,283.7459,283.2618,283.3211,11837.0
2024-03-05 12:30:00,286.69,286.69,285.4,285.92,26721.0,283.2618,283.2618,281.9872,282.501,26721.0
2024-03-05 13:00:00,285.92,285.92,284.25,284.53,26276.0,282.501,282.501,280.851,281.1276,26276.0
2024-03-05 13:30:00,284.43,284.99,283.22,283.33,34313.0,281.0288,281.5821,279.8333,279.942,34313.0
2024-03-05 14:00:00,283.36,284.25,283.23,283.91,33590.0,279.9716,280.851,279.8432,280.515,33590.0
2024-03-05 14:30:00,283.91,283.91,283.0,283.33,37268.0,280.515,280.515,279.6159,279.942,37268.0
2024-03-05 15:00:00,283.35,283.75,282.73,283.01,25325.0,279.9617,280.357,279.3492,279.6258,25325.0
2024-03-05 15:30:00,283.0,284.59,282.94,283.94,96807.0,279.6159,281.1869,279.5566,280.5447,96807.0
2024-03-06 09:30:00,285.4,286.91,284.26,286.91,62939.0,281.9872,283.4792,280.8609,283.4792,62939.0
2024-03-06 10:00:00,286.65,286.71,284.95,286.33,45498.0,283.2223,283.2816,281.5426,282.9061,45498.0
2024-03-06 10:30:00,286.17,286.99,286.03,286.89,26416.0,282.748,283.5582,282.6097,283.4594,26416.0
2024-03-06 11:00:00,286.99,287.47,286.87,287.32,17985.0,283.5582,284.0325,283.4396,283.8843,17985.0
2024-03-06 11:30:00,287.24,287.43,286.95,287.13,17109.0,283.8052,283.9929,283.5187,283.6965,17109.0
2024-03-06 12:00:00,287.17,287.74,286.32,286.69,37235.0,283.7361,284.2992,282.8962,283.2618,37235.0
2024-03-06 12:30:00,286.62,286.85,286.35,286.38,15094.0,283.1926,283.4199,282.9259,282.9555,15094.0
2024-03-06 13:00:00,286.4,286.78,285.88,286.74,23402.0,282.9753,283.3507,282.4615,283.3112,23402.0
2024-03-06 13:30:00,286.73,286.79,285.39,286.43,26052.0,283.3013,283.3606,281.9773,283.0049,26052.0
2024-03-06 14:00:00,286.38,286.7,285.77,286.38,26470.0,282.9555,283.2717,282.3528,282.9555,26470.0
2024-03-06 14:30:00,286.3,286.36,285.16,285.63,16326.0,282.8765,282.9357,281.7501,282.2145,16326.0
2024-03-06 15:00:00,285.63,286.32,285.23,285.71,25640.0,282.2145,282.8962,281.8193,282.2935,25640.0
2024-03-06 15:30:00,285.88,286.74,285.56,286.44,71209.0,282.4615,283.3112,282.1453,283.0148,71209.0
2024-03-07 09:30:00,288.04,289.51,287.94,289.35,32512.0,284.5957,286.0481,284.4968,285.89,32512.0
2024-03-07 10:00:00,289.12,289.29,288.1,288.11,11093.0,285.6627,285.8307,284.6549,284.6648,11093.0
2024-03-07 10:30:00,288.02,288.03,287.02,287.61,27105.0,284.5759,284.5858,283.5879,284.1708,27105.0
2024-03-07 11:00:00,287.43,287.75,286.81,287.27,6688.0,283.9929,284.3091,283.3804,283.8349,6688.0
2024-03-07 11:30:00,287.14,287.77,286.75,287.69,8346.0,283.7064,284.3289,283.3211,284.2498,8346.0
2024-03-07 12:00:00,287.84,288.32,287.31,288.32,19347.0,284.398,284.8723,283.8744,284.8723,19347.0
2024-03-07 12:30:00,288.08,288.24,287.78,287.79,6448.0,284.6352,284.7933,284.3388,284.3486,6448.0
2024-03-07 13:00:00,287.9,288.18,287.69,287.69,4370.0,284.4573,284.734,284.2498,284.2498,4370.0
2024-03-07 13:30:00,287.68,288.15,287.25,288.09,6694.0,284.24,284.7043,283.8151,284.6451,6694.0
2024-03-07 14:00:00,288.13,288.47,287.74,287.93,7535.0,284.6846,285.0205,284.2992,284.487,7535.0
2024-03-07 14:30:00,287.81,288.11,287.66,287.72,7703.0,284.3684,284.6648,284.2202,284.2795,7703.0
2024-03-07 15:00:00,287.59,287.88,287.41,287.69,12668.0,284.151,284.4376,283.9732,284.2498,12668.0
2024-03-07 15:30:00,287.66,287.76,287.09,287.4,39062.0,284.2202,284.319,283.657,283.9633,39062.0
2024-03-08 09:30:00,288.01,288.61,286.42,287.03,48209.0,284.566,285.1588,282.995,283.5977,48209.0
2024-03-08 10:00:00,287.03,288.3,286.87,287.42,20329.0,283.5977,284.8525,283.4396,283.9831,20329.0
2024-03-08 10:30:00,287.31,288.81,286.62,288.66,31632.0,283.8744,285.3564,283.1926,285.2082,31632.0
2024-03-08 11:00:00,288.47,288.6,287.66,287.7,10303.0,285.0205,285.149,284.2202,284.2597,10303.0
2024-03-08 11:30:00,287.7,287.94,287.28,287.48,9096.0,284.2597,284.4968,283.8447,284.0424,9096.0
2024-03-08 12:00:00,287.4,287.7,286.85,286.9,12988.0,283.9633,284.2597,283.4199,283.4693,12988.0
2024-03-08 12:30:00,286.87,287.02,285.18,286.12,19341.0,283.4396,283.5879,281.7699,282.6986,19341.0
2024-03-08 13:00:00,286.1,286.1,285.08,285.12,8842.0,282.6789,282.6789,281.671,281.7106,8842.0
2024-03-08 13:30:00,285.08,285.3,283.34,283.57,19044.0,281.671,281.8884,279.9519,280.1791,19044.0
2024-03-08 14:00:00,283.54,285.28,283.53,285.28,17328.0,280.1495,281.8687,280.1396,281.8687,17328.0
2024-03-08 14:30:00,285.32,285.75,285.05,285.18,10940.0,281.9082,282.333,281.6414,281.7699,10940.0
2024-03-08 15:00:00,285.15,285.49,284.53,284.58,16325.0,281.7402,282.0761,281.1276,281.177,16325.0
2024-03-08 15:30:00,284.53,285.09,284.44,284.79,28445.0,281.1276,281.6809,281.0387,281.3845,28445.0
2024-03-11 09:30:00,283.01,283.99,281.22,281.49,25638.0,279.6258,280.5941,277.8572,278.124,25638.0
2024-03-11 10:00:00,281.19,281.21,279.0,279.28,17766.0,277.8276,277.8473,275.6638,275.9404,17766.0
2024-03-11 10:30:00,279.53,280.35,279.45,280.18,27587.0,276.1874,276.9976,276.1084,276.8296,27587.0
2024-03-11 11:00:00,280.06,280.54,279.45,279.81,16268.0,276.7111,277.1853,276.1084,276.4641,16268.0
2024-03-11 11:30:00,279.83,281.08,279.68,281.08,8768.0,276.4838,277.7189,276.3356,277.7189,8768.0
2024-03-11 12:00:00,281.08,281.69,280.94,281.46,23370.0,277.7189,278.3216,277.5806,278.0943,23370.0
2024-03-11 12:30:00,281.5,282.52,281.5,282.13,14385.0,278.1339,279.1417,278.1339,278.7563,14385.0
2024-03-11 13:00:00,282.0,282.16,281.35,281.84,11412.0,278.6279,278.786,277.9857,278.4698,11412.0
2024-03-11 13:30:00,281.86,282.11,281.33,281.93,7061.0,278.4896,278.7366,277.9659,278.5587,7061.0
2024-03-11 14:00:00,281.92,282.18,281.65,282.12,9692.0,278.5488,278.8057,278.2821,278.7464,9692.0
2024-03-11 14:30:00,282.16,282.81,281.76,282.69,11396.0,278.786,279.4282,278.3907,279.3096,11396.0
2024-03-11 15:00:00,282.71,282.76,282.17,282.51,11205.0,279.3294,279.3788,278.7958,279.1318,11205.0
2024-03-11 15:30:00,282.54,283.46,282.53,283.09,41888.0,279.1614,280.0704,279.1515,279.7048,41888.0
2024-03-12 09:30:00,282.92,283.49,281.46,283.29,46923.0,279.5369,280.1001,278.0943,279.9025,46923.0
2024-03-12 10:00:00,283.19,283.67,282.57,283.67,24990.0,279.8036,280.2779,279.1911,280.2779,24990.0
2024-03-12 10:30:00,283.67,285.21,283.67,284.89,39434.0,280.2779,281.7995,280.2779,281.4833,39434.0
2024-03-12 11:00:00,284.91,285.99,284.83,285.34,15861.0,281.5031,282.5702,281.424,281.9279,15861.0
2024-03-12 11:30:00,285.27,285.44,284.5,285.05,11381.0,281.8588,282.0267,281.098,281.6414,11381.0
2024-03-12 12:00:00,284.98,285.43,284.85,285.18,12150.0,281.5722,282.0169,281.4438,281.7699,12150.0
2024-03-12 12:30:00,285.18,285.4,284.2,284.56,22469.0,281.7699,281.9872,280.8016,281.1573,22469.0
2024-03-12 13:00:00,284.53,285.91,284.34,285.59,35460.0,281.1276,282.4911,280.9399,282.175,35460.0
2024-03-12 13:30:00,285.67,285.89,285.45,285.89,18785.0,282.254,282.4714,282.0366,282.4714,18785.0
2024-03-12 14:00:00,285.92,287.31,285.92,287.21,14311.0,282.501,283.8744,282.501,283.7756,14311.0
2024-03-12 14:30:00,287.27,287.76,286.78,287.59,18323.0,283.8349,284.319,283.3507,284.151,18323.0
2024-03-12 15:00:00,287.61,288.27,287.6,288.17,20087.0,284.1708,284.8229,284.1609,284.7241,20087.0
2024-03-12 15:30:00,288.17,288.29,287.1,287.64,59663.0,284.7241,284.8427,283.6669,284.2004,59663.0
2024-03-13 09:30:00,288.5,288.6,286.11,286.78,67744.0,285.0502,285.149,282.6887,283.3507,67744.0
2024-03-13 10:00:00,287.08,288.27,286.77,288.23,25780.0,283.6471,284.8229,283.3408,284.7834,25780.0
2024-03-13 10:30:00,288.19,288.23,287.21,287.57,30220.0,284.7439,284.7834,283.7756,284.1313,30220.0
2024-03-13 11:00:00,287.58,287.65,287.16,287.56,26178.0,284.1412,284.2103,283.7262,284.1214,26178.0
2024-03-13 11:30:00,287.46,287.67,287.3,287.31,21876.0,284.0226,284.2301,283.8645,283.8744,21876.0
2024-03-13 12:00:00,287.37,288.16,287.14,287.93,39892.0,283.9337,284.7142,283.7064,284.487,39892.0
2024-03-13 12:30:00,288.03,288.75,287.96,288.27,18265.0,284.5858,285.2972,284.5166,284.8229,18265.0
2024-03-13 13:00:00,288.38,288.7,288.29,288.48,12712.0,284.9316,285.2478,284.8427,285.0304,12712.0
2024-03-13 13:30:00,288.52,288.82,288.29,288.53,16918.0,285.0699,285.3663,284.8427,285.0798,16918.0
2024-03-13 14:00:00,288.52,288.8,288.25,288.25,10630.0,285.0699,285.3466,284.8031,284.8031,10630.0
2024-03-13 14:30:00,288.18,288.34,287.03,287.05,29572.0,284.734,284.8921,283.5977,283.6175,29572.0
2024-03-13 15:00:00,287.1,287.23,285.83,286.29,26735.0,283.6669,283.7953,282.4121,282.8666,26735.0
2024-03-13 15:30:00,286.2,286.65,285.62,286.01,147875.0,282.7777,283.2223,282.2046,282.5899,147875.0
2024-03-14 09:30:00,290.1,293.15,288.83,290.72,74701.0,286.631,289.6445,285.3762,287.2436,74701.0
2024-03-14 10:00:00,290.72,292.06,289.98,291.72,34207.0,287.2436,288.5676,286.5125,288.2316,34207.0
2024-03-14 10:30:00,291.65,292.64,290.71,291.09,35945.0,288.1625,289.1406,287.2337,287.6092,35945.0
2024-03-14 11:00:00,291.32,291.5,290.61,290.98,31248.0,287.8364,288.0143,287.1349,287.5005,31248.0
2024-03-14 11:30:00,291.07,292.79,290.67,292.79,53474.0,287.5894,289.2889,287.1942,289.2889,53474.0
2024-03-14 12:00:00,292.82,294.47,292.77,294.31,43131.0,289.3185,290.9488,289.2691,290.7907,43131.0
2024-03-14 12:30:00,294.35,294.42,293.3,293.45,20708.0,290.8302,290.8994,289.7928,289.941,20708.0
2024-03-14 13:00:00,293.42,293.48,292.02,292.2,26614.0,289.9113,289.9706,288.5281,288.7059,26614.0
2024-03-14 13:30:00,292.11,292.2,291.43,292.07,16537.0,288.617,288.7059,287.9451,288.5775,16537.0
2024-03-14 14:00:00,292.03,292.7,291.64,291.74,26940.0,288.5379,289.1999,288.1526,288.2514,26940.0
2024-03-14 14:30:00,291.7,292.25,291.32,291.87,32057.0,288.2119,288.7553,287.8364,288.3799,32057.0
2024-03-14 15:00:00,291.73,292.35,291.51,291.85,33271.0,288.2415,288.8541,288.0242,288.3601,33271.0
2024-03-14 15:30:00,291.81,292.14,290.73,292.07,112876.0,288.3206,288.6466,287.2535,288.5775,112876.0
2024-03-15 09:30:00,289.0,291.77,288.55,288.96,197997.0,285.5442,288.2811,285.0996,285.5047,197997.0
2024-03-15 10:00:00,288.68,290.6,288.51,290.59,34612.0,285.228,287.125,285.06,287.1152,34612.0
2024-03-15 10:30:00,290.6,293.22,290.6,291.56,31738.0,287.125,289.7137,287.125,288.0736,31738.0
2024-03-15 11:00:00,291.53,292.03,290.94,291.15,10612.0,288.0439,288.5379,287.461,287.6685,10612.0
2024-03-15 11:30:00,291.04,291.18,290.36,290.36,7743.0,287.5598,287.6981,286.8879,286.8879,7743.0
2024-03-15 12:00:00,290.38,290.75,289.76,289.95,8779.0,286.9077,287.2732,286.2951,286.4828,8779.0
2024-03-15 12:30:00,289.86,290.25,289.25,290.25,16372.0,286.3939,286.7792,285.7912,286.7792,16372.0
2024-03-15 13:00:00,290.17,291.12,290.17,290.8,17360.0,286.7002,287.6388,286.7002,287.3226,17360.0
2024-03-15 13:30:00,290.85,291.41,290.71,290.89,13156.0,287.3721,287.9254,287.2337,287.4116,13156.0
2024-03-15 14:00:00,290.86,291.05,290.08,290.5,10770.0,287.3819,287.5697,286.6113,287.0262,10770.0
2024-03-15 14:30:00,290.5,291.06,290.29,290.85,12239.0,287.0262,287.5795,286.8187,287.3721,12239.0
2024-03-15 15:00:00,290.93,292.1,290.93,291.89,25388.0,287.4511,288.6071,287.4511,288.3996,25388.0
2024-03-15 15:30:00,291.76,291.76,290.68,291.18,111935.0,288.2712,288.2712,287.2041,287.6981,111935.0
2024-03-18 09:30:00,293.82,294.84,291.93,292.03,24996.0,290.3065,291.3143,288.4391,288.5379,24996.0
2024-03-18 10:00:00,291.91,292.93,291.25,292.66,16607.0,288.4194,289.4272,287.7673,289.1604,16607.0
2024-03-18 10:30:00,292.54,293.54,292.28,293.21,13069.0,289.0418,290.0299,288.785,289.7038,13069.0
2024-03-18 11:00:00,293.37,293.62,292.89,293.41,17799.0,289.8619,290.1089,289.3877,289.9014,17799.0
2024-03-18 11:30:00,293.48,293.71,293.01,293.47,16767.0,289.9706,290.1979,289.5062,289.9607,16767.0
2024-03-18 12:00:00,293.43,293.73,292.84,293.64,13622.0,289.9212,290.2176,289.3383,290.1287,13622.0
2024-03-18 12:30:00,293.7,293.87,293.3,293.48,12944.0,290.188,290.3559,289.7928,289.9706,12944.0
2024-03-18 13:00:00,293.48,294.34,293.48,294.21,14326.0,289.9706,290.8203,289.9706,290.6919,14326.0
2024-03-18 13:30:00,294.15,294.21,293.57,293.61,12908.0,290.6326,290.6919,290.0595,290.099,12908.0
2024-03-18 14:00:00,293.76,293.98,293.44,293.75,8072.0,290.2473,290.4646,289.9311,290.2374,8072.0
2024-03-18 14:30:00,293.78,293.86,292.99,293.38,10999.0,290.267,290.3461,289.4865,289.8718,10999.0
2024-03-18 15:00:00,293.25,293.49,293.18,293.18,16705.0,289.7434,289.9805,289.6742,289.6742,16705.0
2024-03-18 15:30:00,293.27,293.44,291.64,291.82,67094.0,289.7631,289.9311,288.1526,288.3305,67094.0
2024-03-19 09:30:00,291.77,292.35,290.98,292.35,22760.0,288.2811,288.8541,287.5005,288.8541,22760.0
2024-03-19 10:00:00,292.26,293.5,292.13,292.98,8705.0,288.7652,289.9904,288.6367,289.4766,8705.0
2024-03-19 10:30:00,293.17,293.43,292.54,292.9,8039.0,289.6643,289.9212,289.0418,289.3975,8039.0
2024-03-19 11:00:00,292.68,293.09,292.45,293.09,6843.0,289.1802,289.5853,288.9529,289.5853,6843.0
2024-03-19 11:30:00,293.25,293.51,293.1,293.48,9666.0,289.7434,290.0002,289.5951,289.9706,9666.0
2024-03-19 12:00:00,293.6,293.71,293.34,293.52,14901.0,290.0892,290.1979,289.8323,290.0101,14901.0
2024-03-19 12:30:00,293.52,294.27,293.49,293.92,16260.0,290.0101,290.7512,289.9805,290.4053,16260.0
2024-03-19 13:00:00,293.97,295.03,293.74,295.0,16955.0,290.4547,291.5021,290.2275,291.4724,16955.0
2024-03-19 13:30:00,295.02,295.38,294.39,294.47,10478.0,291.4922,291.8479,290.8697,290.9488,10478.0
2024-03-19 14:00:00,294.29,294.44,294.03,294.19,14874.0,290.7709,290.9191,290.514,290.6721,14874.0
2024-03-19 14:30:00,294.2,294.68,293.98,294.22,15933.0,290.682,291.1563,290.4646,290.7018,15933.0
2024-03-19 15:00:00,294.15,294.71,294.07,294.69,16331.0,290.6326,291.1859,290.5535,291.1661,16331.0
2024-03-19 15:30:00,294.69,295.58,294.57,295.04,61483.0,291.1661,292.0455,291.0476,291.5119,61483.0
2024-03-20 09:30:00,296.51,297.11,294.78,296.56,31404.0,292.9644,293.5572,291.2551,293.0138,31404.0
2024-03-20 10:00:00,296.12,296.94,295.75,296.79,14593.0,292.579,293.3892,292.2135,293.241,14593.0
2024-03-20 10:30:00,296.8,297.71,296.41,296.92,27378.0,293.2509,294.15,292.8656,293.3695,27378.0
2024-03-20 11:00:00,296.9,297.49,296.34,296.98,13925.0,293.3497,293.9327,292.7964,293.4288,13925.0
2024-03-20 11:30:00,296.98,296.98,295.8,295.94,13114.0,293.4288,293.4288,292.2629,292.4012,13114.0
2024-03-20 12:00:00,295.93,296.5,295.53,296.5,15075.0,292.3913,292.9545,291.9961,292.9545,15075.0
2024-03-20 12:30:00,296.46,297.44,296.18,297.43,41489.0,292.915,293.8832,292.6383,293.8734,41489.0
2024-03-20 13:00:00,297.41,297.41,296.8,297.01,10982.0,293.8536,293.8536,293.2509,293.4584,10982.0
2024-03-20 13:30:00,297.01,297.08,296.59,296.6,12668.0,293.4584,293.5276,293.0434,293.0533,12668.0
2024-03-20 14:00:00,296.78,298.45,296.59,297.3,21949.0,293.2311,294.8812,293.0434,293.7449,21949.0
2024-03-20 14:30:00,297.33,297.98,296.01,297.6,33307.0,293.7746,294.4168,292.4703,294.0413,33307.0
2024-03-20 15:00:00,297.6,298.6,297.59,298.56,26381.0,294.0413,295.0294,294.0315,294.9899,26381.0
2024-03-20 15:30:00,298.59,298.77,297.03,298.68,121574.0,295.0195,295.1973,293.4782,295.1084,121574.0
2024-03-21 09:30:00,299.37,300.71,298.0,300.71,49543.0,295.7902,297.1141,294.4366,297.1141,49543.0
2024-03-21 10:00:00,300.83,302.33,300.25,302.31,17971.0,297.2327,298.7148,296.6596,298.695,17971.0
2024-03-21 10:30:00,302.32,303.24,301.71,303.24,27438.0,298.7049,299.6139,298.1022,299.6139,27438.0
2024-03-21 11:00:00,303.24,303.63,302.25,302.43,28514.0,299.6139,299.9992,298.6357,298.8136,28514.0
2024-03-21 11:30:00,302.33,303.03,302.27,302.48,27288.0,298.7148,299.4064,298.6555,298.863,27288.0
2024-03-21 12:00:00,302.56,303.1,302.43,302.58,24789.0,298.942,299.4756,298.8136,298.9618,24789.0
2024-03-21 12:30:00,302.67,303.21,301.86,302.34,133135.0,299.0507,299.5843,298.2504,298.7247,133135.0
2024-03-21 13:00:00,302.43,303.11,302.15,303.11,21649.0,298.8136,299.4854,298.5369,299.4854,21649.0
2024-03-21 13:30:00,303.16,303.97,303.03,303.41,30702.0,299.5349,300.3352,299.4064,299.7819,30702.0
2024-03-21 14:00:00,303.33,303.8,303.01,303.76,17660.0,299.7028,300.1672,299.3866,300.1277,17660.0
2024-03-21 14:30:00,303.76,303.77,302.64,303.47,40018.0,300.1277,300.1376,299.0211,299.8411,40018.0
2024-03-21 15:00:00,303.54,304.56,303.38,304.47,21808.0,299.9103,300.9181,299.7522,300.8292,21808.0
2024-03-21 15:30:00,304.47,305.0,303.71,303.88,90463.0,300.8292,301.3528,300.0783,300.2462,90463.0
2024-03-22 09:30:00,303.55,304.3,302.26,302.52,28770.0,299.9202,300.6612,298.6456,298.9025,28770.0
2024-03-22 10:00:00,302.8,303.1,302.18,302.69,31195.0,299.1792,299.4756,298.5666,299.0705,31195.0
2024-03-22 10:30:00,302.92,302.97,301.03,301.19,16236.0,299.2977,299.3471,297.4303,297.5884,16236.0
2024-03-22 11:00:00,301.3,301.64,300.74,301.64,20220.0,297.6971,298.033,297.1438,298.033,20220.0
2024-03-22 11:30:00,301.49,301.52,300.03,300.51,14107.0,297.8848,297.9145,296.4423,296.9165,14107.0
2024-03-22 12:00:00,300.61,301.31,300.56,300.73,13363.0,297.0153,297.707,296.9659,297.1339,13363.0
2024-03-22 12:30:00,300.85,301.01,300.32,300.32,16313.0,297.2525,297.4106,296.7288,296.7288,16313.0
2024-03-22 13:00:00,300.43,300.57,299.95,300.15,13290.0,296.8375,296.9758,296.3632,296.5608,13290.0
2024-03-22 13:30:00,300.18,300.93,300.05,300.93,16178.0,296.5905,297.3315,296.462,297.3315,16178.0
2024-03-22 14:00:00,300.91,301.62,300.53,301.61,15217.0,297.3118,298.0133,296.9363,298.0034,15217.0
2024-03-22 14:30:00,301.44,301.52,300.84,301.39,8251.0,297.8354,297.9145,297.2426,297.786,8251.0
2024-03-22 15:00:00,301.47,301.62,300.13,300.28,15188.0,297.8651,298.0133,296.5411,296.6893,15188.0
2024-03-22 15:30:00,300.25,301.4,299.74,300.13,78711.0,296.6596,297.7959,296.1557,296.5411,78711.0
2024-03-25 09:30:00,299.6,300.47,298.6,299.72,21202.0,296.0174,296.877,295.0294,296.136,21202.0
2024-03-25 10:00:00,299.69,300.49,298.79,300.17,8187.0,296.1063,296.8968,295.2171,296.5806,8187.0
2024-03-25 10:30:00,300.2,300.2,299.24,299.66,6144.0,296.6102,296.6102,295.6617,296.0767,6144.0
2024-03-25 11:00:00,299.69,300.07,299.36,299.4,16977.0,296.1063,296.4818,295.7803,295.8198,16977.0
2024-03-25 11:30:00,299.49,299.77,298.88,299.08,26622.0,295.9087,296.1854,295.306,295.5036,26622.0
2024-03-25 12:00:00,299.09,299.35,298.42,299.22,6818.0,295.5135,295.7704,294.8515,295.642,6818.0
2024-03-25 12:30:00,299.17,299.17,298.64,299.12,8538.0,295.5926,295.5926,295.0689,295.5432,8538.0
2024-03-25 13:00:00,299.04,299.18,298.79,298.97,6316.0,295.4641,295.6024,295.2171,295.395,6316.0
2024-03-25 13:30:00,298.96,299.55,298.81,299.43,8829.0,295.3851,295.968,295.2369,295.8495,8829.0
2024-03-25 14:00:00,299.41,299.9,299.41,299.9,7535.0,295.8297,296.3138,295.8297,296.3138,7535.0
2024-03-25 14:30:00,299.76,300.19,299.76,300.08,13805.0,296.1755,296.6004,296.1755,296.4917,13805.0
2024-03-25 15:00:00,300.15,300.26,299.96,300.15,25434.0,296.5608,296.6695,296.3731,296.5608,25434.0
2024-03-25 15:30:00,300.07,300.75,299.46,299.78,46322.0,296.4818,297.1537,295.8791,296.1953,46322.0
2024-03-26 09:30:00,299.0,301.17,299.0,300.95,16453.0,295.4246,297.5686,295.4246,297.3513,16453.0
2024-03-26 10:00:00,300.59,301.43,300.44,301.08,7719.0,296.9956,297.8255,296.8474,297.4797,7719.0
2024-03-26 10:30:00,301.13,301.66,301.12,301.38,6252.0,297.5291,298.0528,297.5192,297.7761,6252.0
2024-03-26 11:00:00,301.37,301.4,300.77,301.31,6980.0,297.7663,297.7959,297.1734,297.707,6980.0
2024-03-26 11:30:00,301.37,301.37,300.81,301.22,6904.0,297.7663,297.7663,297.213,297.618,6904.0
2024-03-26 12:00:00,301.14,301.48,299.7,300.04,32974.0,297.539,297.8749,296.1162,296.4522,32974.0
2024-03-26 12:30:00,300.3,301.02,300.3,301.02,4728.0,296.7091,297.4204,296.7091,297.4204,4728.0
2024-03-26 13:00:00,300.99,301.07,300.45,300.54,5591.0,297.3908,297.4698,296.8573,296.9462,5591.0
2024-03-26 13:30:00,300.57,300.65,299.99,300.39,5699.0,296.9758,297.0549,296.4028,296.798,5699.0
2024-03-26 14:00:00,300.47,300.92,300.37,300.92,8345.0,296.877,297.3216,296.7782,297.3216,8345.0
2024-03-26 14:30:00,300.92,301.13,300.56,300.62,6246.0,297.3216,297.5291,296.9659,297.0252,6246.0
2024-03-26 15:00:00,300.76,300.81,300.01,300.01,6826.0,297.1635,297.213,296.4225,296.4225,6826.0
2024-03-26 15:30:00,300.06,300.35,299.04,299.28,31385.0,296.4719,296.7585,295.4641,295.7012,31385.0
2024-03-27 09:30:00,300.72,301.88,298.92,299.78,33001.0,297.124,298.2702,295.3456,296.1953,33001.0
2024-03-27 10:00:00,299.75,299.75,296.89,296.92,30549.0,296.1656,296.1656,293.3398,293.3695,30549.0
2024-03-27 10:30:00,297.23,298.16,296.96,297.82,11631.0,293.6758,294.5946,293.409,294.2587,11631.0
2024-03-27 11:00:00,297.52,298.21,297.51,297.56,14104.0,293.9623,294.644,293.9524,294.0018,14104.0
2024-03-27 11:30:00,297.93,298.24,297.8,297.93,10830.0,294.3674,294.6737,294.2389,294.3674,10830.0
2024-03-27 12:00:00,297.82,298.2,297.39,297.94,8767.0,294.2587,294.6342,293.8338,294.3773,8767.0
2024-03-27 12:30:00,297.86,298.4,297.77,298.01,5761.0,294.2982,294.8318,294.2093,294.4464,5761.0
2024-03-27 13:00:00,298.01,298.07,297.5,297.7,9339.0,294.4464,294.5057,293.9425,294.1401,9339.0
2024-03-27 13:30:00,297.72,297.9,296.99,297.17,7403.0,294.1599,294.3377,293.4386,293.6165,7403.0
2024-03-27 14:00:00,297.01,297.85,296.92,297.68,14223.0,293.4584,294.2883,293.3695,294.1204,14223.0
2024-03-27 14:30:00,297.75,297.78,297.34,297.53,5807.0,294.1895,294.2192,293.7844,293.9722,5807.0
2024-03-27 15:00:00,297.53,298.53,297.45,298.34,20588.0,293.9722,294.9602,293.8931,294.7725,20588.0
2024-03-27 15:30:00,298.39,299.82,298.2,299.82,63022.0,294.8219,296.2348,294.6342,296.2348,63022.0
2024-03-28 09:30:00,297.88,299.03,296.0,298.83,38549.0,294.318,295.4542,292.4605,295.2566,38549.0
2024-03-28 10:00:00,299.13,299.55,298.93,299.31,19070.0,295.553,295.968,295.3554,295.7309,19070.0
2024-03-28 10:30:00,299.31,300.08,298.78,299.86,23966.0,295.7309,296.4917,295.2072,296.2743,23966.0
2024-03-28 11:00:00,299.86,299.86,298.46,298.59,17966.0,296.2743,296.2743,294.8911,295.0195,17966.0
2024-03-28 11:30:00,298.54,299.68,298.53,299.43,9147.0,294.9701,296.0965,294.9602,295.8495,9147.0
2024-03-28 12:00:00,299.34,300.07,299.19,299.53,10020.0,295.7605,296.4818,295.6123,295.9483,10020.0
2024-03-28 12:30:00,299.39,299.39,298.37,298.61,16664.0,295.8099,295.8099,294.8021,295.0393,16664.0
2024-03-28 13:00:00,298.46,299.07,298.45,298.63,6359.0,294.8911,295.4938,294.8812,295.059,6359.0
2024-03-28 13:30:00,298.66,299.3,298.54,299.22,8671.0,295.0887,295.721,294.9701,295.642,8671.0
2024-03-28 14:00:00,299.1,299.1,298.52,298.61,11679.0,295.5234,295.5234,294.9503,295.0393,11679.0
2024-03-28 14:30:00,298.57,299.7,298.34,299.59,14390.0,294.9997,296.1162,294.7725,296.0075,14390.0
2024-03-28 15:00:00,299.74,300.47,299.27,300.46,18789.0,296.1557,296.877,295.6914,296.8671,18789.0
2024-03-28 15:30:00,300.43,300.77,299.9,299.95,52578.0,296.8375,297.1734,296.3138,296.3632,52578.0
2024-04-01 09:30:00,299.5,299.9,298.47,299.38,17027.0,295.9186,296.3138,294.9009,295.8001,17027.0
2024-04-01 10:00:00,299.22,299.91,298.79,299.71,5030.0,295.642,296.3237,295.2171,296.1261,5030.0
2024-04-01 10:30:00,299.65,299.65,298.62,299.05,7325.0,296.0668,296.0668,295.0491,295.474,7325.0
2024-04-01 11:00:00,298.93,299.28,298.6,299.0,8365.0,295.3554,295.7012,295.0294,295.4246,8365.0
2024-04-01 11:30:00,298.97,299.28,298.41,298.41,10272.0,295.395,295.7012,294.8417,294.8417,10272.0
2024-04-01 12:00:00,298.44,299.16,298.42,299.11,9181.0,294.8713,295.5827,294.8515,295.5333,9181.0
2024-04-01 12:30:00,299.2,299.45,298.77,298.77,10946.0,295.6222,295.8692,295.1973,295.1973,10946.0
2024-04-01 13:00:00,298.64,298.64,297.89,298.03,6605.0,295.0689,295.0689,294.3279,294.4662,6605.0
2024-04-01 13:30:00,298.03,298.5,297.92,298.37,11079.0,294.4662,294.9306,294.3575,294.8021,11079.0
2024-04-01 14:00:00,298.37,298.45,297.04,297.19,25283.0,294.8021,294.8812,293.488,293.6362,25283.0
2024-04-01 14:30:00,297.12,297.52,296.14,296.79,56580.0,293.5671,293.9623,292.5988,293.241,56580.0
2024-04-01 15:00:00,296.92,297.16,296.11,296.82,78242.0,293.3695,293.6066,292.5692,293.2707,78242.0
2024-04-01 15:30:00,296.71,297.07,296.23,296.66,136993.0,293.162,293.5177,292.6877,293.1126,136993.0
2024-04-02 09:30:00,297.91,298.95,293.08,293.67,137257.0,294.3476,295.3752,289.5754,290.1583,137257.0
2024-04-02 10:00:00,293.8,295.05,293.71,294.72,17792.0,290.2868,291.5218,290.1979,291.1958,17792.0
2024-04-02 10:30:00,294.73,296.5,294.73,296.17,38334.0,291.2057,292.9545,291.2057,292.6284,38334.0
2024-04-02 11:00:00,296.49,297.4,296.34,296.84,20363.0,292.9446,293.8437,292.7964,293.2904,20363.0
2024-04-02 11:30:00,296.68,297.36,295.78,296.68,39298.0,293.1323,293.8042,292.2431,293.1323,39298.0
2024-04-02 12:00:00,296.58,297.28,296.5,297.11,22614.0,293.0335,293.7252,292.9545,293.5572,22614.0
2024-04-02 12:30:00,297.1,297.41,296.83,297.05,20839.0,293.5473,293.8536,293.2805,293.4979,20839.0
2024-04-02 13:00:00,297.14,297.2,296.57,296.67,9592.0,293.5868,293.6461,293.0237,293.1225,9592.0
2024-04-02 13:30:00,296.65,296.83,295.67,296.44,19965.0,293.1027,293.2805,292.1344,292.8952,19965.0
2024-04-02 14:00:00,296.47,297.61,296.4,297.61,34019.0,292.9248,294.0512,292.8557,294.0512,34019.0
2024-04-02 14:30:00,297.61,298.19,297.57,298.06,50349.0,294.0512,294.6243,294.0117,294.4958,50349.0
2024-04-02 15:00:00,298.06,298.59,297.96,298.29,38646.0,294.4958,295.0195,294.397,294.7231,38646.0
2024-04-02 15:30:00,298.29,298.29,297.09,297.76,110615.0,294.7231,294.7231,293.5374,294.1994,110615.0
2024-04-03 09:30:00,297.81,301.53,297.58,299.92,37768.0,294.2488,297.9243,294.0216,296.3336,37768.0
2024-04-03 10:00:00,300.25,301.84,300.25,301.22,27109.0,296.6596,298.2306,296.6596,297.618,27109.0
2024-04-03 10:30:00,301.35,303.14,301.35,302.69,18642.0,297.7465,299.5151,297.7465,299.0705,18642.0
2024-04-03 11:00:00,302.74,302.85,302.15,302.35,13448.0,299.1199,299.2286,298.5369,298.7345,13448.0
2024-04-03 11:30:00,302.43,302.43,301.42,301.42,7648.0,298.8136,298.8136,297.8157,297.8157,7648.0
2024-04-03 12:00:00,301.26,302.0,301.1,302.0,7408.0,297.6576,298.3887,297.4995,298.3887,7408.0
2024-04-03 12:30:00,302.1,302.25,301.48,302.15,18408.0,298.4875,298.6357,297.8749,298.5369,18408.0
2024-04-03 13:00:00,302.32,302.33,301.76,301.78,6948.0,298.7049,298.7148,298.1516,298.1714,6948.0
2024-04-03 13:30:00,301.8,302.22,301.6,302.16,6008.0,298.1911,298.6061,297.9935,298.5468,6008.0
2024-04-03 14:00:00,302.07,302.28,301.68,301.7,6725.0,298.4579,298.6654,298.0725,298.0923,6725.0
2024-04-03 14:30:00,301.56,302.03,301.43,301.9,9269.0,297.954,298.4184,297.8255,298.2899,9269.0
2024-04-03 15:00:00,301.92,302.26,300.84,301.04,19935.0,298.3097,298.6456,297.2426,297.4402,19935.0
2024-04-03 15:30:00,301.1,301.87,300.98,301.34,66733.0,297.4995,298.2603,297.3809,297.7366,66733.0
2024-04-04 09:30:00,304.97,306.13,303.8,303.9,34856.0,301.3232,302.4693,300.1672,300.266,34856.0
2024-04-04 10:00:00,303.94,305.19,303.49,305.03,12854.0,300.3055,301.5406,299.8609,301.3825,12854.0
2024-04-04 10:30:00,305.16,305.16,304.25,304.48,18859.0,301.5109,301.5109,300.6118,300.8391,18859.0
2024-04-04 11:00:00,304.49,304.96,304.18,304.35,13150.0,300.8489,301.3133,300.5427,300.7106,13150.0
2024-04-04 11:30:00,304.34,304.34,303.85,304.3,15830.0,300.7007,300.7007,300.2166,300.6612,15830.0
2024-04-04 12:00:00,304.2,304.32,303.19,303.25,30094.0,300.5624,300.681,299.5645,299.6238,30094.0
2024-04-04 12:30:00,303.25,304.1,303.0,303.7,38590.0,299.6238,300.4636,299.3768,300.0684,38590.0
2024-04-04 13:00:00,303.8,303.8,303.07,303.3,10332.0,300.1672,300.1672,299.4459,299.6732,10332.0
2024-04-04 13:30:00,303.29,303.33,302.48,302.48,7336.0,299.6633,299.7028,298.863,298.863,7336.0
2024-04-04 14:00:00,302.38,302.45,300.3,300.43,19921.0,298.7642,298.8333,296.7091,296.8375,19921.0
2024-04-04 14:30:00,300.2,300.3,298.46,298.47,19074.0,296.6102,296.7091,294.8911,294.9009,19074.0
2024-04-04 15:00:00,298.43,298.92,297.49,297.49,15526.0,294.8614,295.3456,293.9327,293.9327,15526.0
2024-04-04 15:30:00,297.63,298.14,296.77,297.54,67181.0,294.071,294.5749,293.2213,293.9821,67181.0
2024-04-05 09:30:00,299.96,302.74,298.93,302.0,34104.0,296.3731,299.1199,295.3554,298.3887,34104.0
2024-04-05 10:00:00,302.22,303.41,302.12,302.34,20554.0,298.6061,299.7819,298.5073,298.7247,20554.0
2024-04-05 10:30:00,302.31,303.67,301.93,303.66,19323.0,298.695,300.0388,298.3196,300.0289,19323.0
2024-04-05 11:00:00,303.58,303.62,302.34,303.15,31689.0,299.9498,299.9894,298.7247,299.525,31689.0
2024-04-05 11:30:00,303.27,304.45,303.06,304.11,14468.0,299.6435,300.8094,299.436,300.4735,14468.0
2024-04-05 12:00:00,304.22,305.0,304.22,304.84,18838.0,300.5822,301.3528,300.5822,301.1948,18838.0
2024-04-05 12:30:00,304.81,305.59,304.56,305.4,20674.0,301.1651,301.9358,300.9181,301.7481,20674.0
2024-04-05 13:00:00,305.5,305.5,303.81,304.12,16313.0,301.8469,301.8469,300.1771,300.4834,16313.0
2024-04-05 13:30:00,304.06,304.46,302.42,302.88,17031.0,300.4241,300.8193,298.8037,299.2582,17031.0
2024-04-05 14:00:00,302.85,304.14,302.68,303.06,20543.0,299.2286,300.5031,299.0606,299.436,20543.0
2024-04-05 14:30:00,303.27,303.72,303.09,303.44,12841.0,299.6435,300.0882,299.4657,299.8115,12841.0
2024-04-05 15:00:00,303.58,304.1,303.45,303.97,16029.0,299.9498,300.4636,299.8214,300.3352,16029.0
2024-04-05 15:30:00,303.94,304.72,303.89,304.66,60977.0,300.3055,301.0762,300.2561,301.0169,60977.0
2024-04-08 09:30:00,306.0,306.98,303.24,303.84,28190.0,302.3409,303.3092,299.6139,300.2067,28190.0
2024-04-08 10:00:00,303.8,304.77,302.79,304.64,29912.0,300.1672,301.1256,299.1693,300.9972,29912.0
2024-04-08 10:30:00,304.52,305.19,304.16,304.16,15854.0,300.8786,301.5406,300.5229,300.5229,15854.0
2024-04-08 11:00:00,304.27,304.53,304.01,304.43,11888.0,300.6316,300.8885,300.3747,300.7897,11888.0
2024-04-08 11:30:00,304.4,304.4,303.33,303.84,16501.0,300.76,300.76,299.7028,300.2067,16501.0
2024-04-08 12:00:00,303.67,304.08,303.42,303.72,11400.0,300.0388,300.4438,299.7917,300.0882,11400.0
2024-04-08 12:30:00,303.63,304.45,303.41,304.4,14092.0,299.9992,300.8094,299.7819,300.76,14092.0
2024-04-08 13:00:00,304.21,304.65,303.98,304.65,15310.0,300.5723,301.007,300.345,301.007,15310.0
2024-04-08 13:30:00,304.67,304.72,304.12,304.62,20401.0,301.0268,301.0762,300.4834,300.9774,20401.0
2024-04-08 14:00:00,304.7,304.99,304.36,304.54,18990.0,301.0564,301.343,300.7205,300.8983,18990.0
2024-04-08 14:30:00,304.48,304.79,304.23,304.79,26562.0,300.8391,301.1454,300.5921,301.1454,26562.0
2024-04-08 15:00:00,304.82,304.83,304.21,304.56,16081.0,301.175,301.1849,300.5723,300.9181,16081.0
2024-04-08 15:30:00,304.59,305.0,303.77,303.88,54432.0,300.9478,301.3528,300.1376,300.2462,54432.0
2024-04-09 09:30:00,305.69,305.99,300.99,301.06,31710.0,302.0346,302.331,297.3908,297.46,31710.0
2024-04-09 10:00:00,301.01,301.38,298.31,298.31,38487.0,297.4106,297.7761,294.7428,294.7428,38487.0
2024-04-09 10:30:00,298.31,298.31,295.59,297.94,40558.0,294.7428,294.7428,292.0554,294.3773,40558.0
2024-04-09 11:00:00,297.97,299.07,297.73,298.92,37201.0,294.4069,295.4938,294.1698,295.3456,37201.0
2024-04-09 11:30:00,298.9,300.06,298.39,299.85,30115.0,295.3258,296.4719,294.8219,296.2644,30115.0
2024-04-09 12:00:00,299.85,300.41,299.82,300.09,44564.0,296.2644,296.8177,296.2348,296.5016,44564.0
2024-04-09 12:30:00,300.17,300.91,300.09,300.2,27604.0,296.5806,297.3118,296.5016,296.6102,27604.0
2024-04-09 13:00:00,300.32,300.66,300.05,300.28,19243.0,296.7288,297.0647,296.462,296.6893,19243.0
2024-04-09 13:30:00,300.28,300.34,299.21,299.69,25221.0,296.6893,296.7486,295.6321,296.1063,25221.0
2024-04-09 14:00:00,299.68,300.74,299.55,300.43,24701.0,296.0965,297.1438,295.968,296.8375,24701.0
2024-04-09 14:30:00,300.43,300.82,300.12,300.29,28393.0,296.8375,297.2228,296.5312,296.6992,28393.0
2024-04-09 15:00:00,300.18,301.93,299.94,301.93,37696.0,296.5905,298.3196,296.3534,298.3196,37696.0
2024-04-09 15:30:00,301.94,302.21,300.17,301.35,101871.0,298.3294,298.5962,296.5806,297.7465,101871.0
2024-04-10 09:30:00,296.24,298.32,294.17,298.12,29884.0,292.6976,294.7527,290.6524,294.5551,29884.0
2024-04-10 10:00:00,298.0,299.82,297.44,299.44,16320.0,294.4366,296.2348,293.8832,295.8593,16320.0
2024-04-10 10:30:00,299.44,300.28,299.1,299.44,12633.0,295.8593,296.6893,295.5234,295.8593,12633.0
2024-04-10 11:00:00,299.36,299.97,298.89,299.54,15675.0,295.7803,296.383,295.3159,295.9581,15675.0
2024-04-10 11:30:00,299.68,299.82,298.69,298.98,14393.0,296.0965,296.2348,295.1183,295.4048,14393.0
2024-04-10 12:00:00,299.02,299.07,298.62,298.62,10170.0,295.4444,295.4938,295.0491,295.0491,10170.0
2024-04-10 12:30:00,298.77,299.37,298.66,299.36,8393.0,295.1973,295.7902,295.0887,295.7803,8393.0
2024-04-10 13:00:00,299.54,300.0,297.66,299.5,20075.0,295.9581,296.4126,294.1006,295.9186,20075.0
2024-04-10 13:30:00,299.18,299.87,297.81,299.14,19130.0,295.6024,296.2842,294.2488,295.5629,19130.0
2024-04-10 14:00:00,299.16,299.43,297.6,297.6,16209.0,295.5827,295.8495,294.0413,294.0413,16209.0
2024-04-10 14:30:00,297.69,298.7,297.52,297.73,21879.0,294.1303,295.1282,293.9623,294.1698,21879.0
2024-04-10 15:00:00,297.75,299.31,297.75,298.39,18922.0,294.1895,295.7309,294.1895,294.8219,18922.0
2024-04-10 15:30:00,298.35,299.07,297.69,298.53,54669.0,294.7824,295.4938,294.1303,294.9602,54669.0
2024-04-11 09:30:00,297.44,298.94,296.41,297.12,29071.0,293.8832,295.3653,292.8656,293.5671,29071.0
2024-04-11 10:00:00,296.93,296.94,295.95,296.13,18722.0,293.3793,293.3892,292.4111,292.5889,18722.0
2024-04-11 10:30:00,296.17,296.88,296.17,296.33,18227.0,292.6284,293.3299,292.6284,292.7865,18227.0
2024-04-11 11:00:00,296.3,297.27,296.29,296.96,23459.0,292.7569,293.7153,292.747,293.409,23459.0
2024-04-11 11:30:00,296.85,297.57,296.56,297.57,13605.0,293.3003,294.0117,293.0138,294.0117,13605.0
2024-04-11 12:00:00,297.46,298.11,297.46,297.72,13204.0,293.903,294.5452,293.903,294.1599,13204.0
2024-04-11 12:30:00,297.61,297.78,297.41,297.68,13417.0,294.0512,294.2192,293.8536,294.1204,13417.0
2024-04-11 13:00:00,297.75,298.83,297.53,298.44,15666.0,294.1895,295.2566,293.9722,294.8713,15666.0
2024-04-11 13:30:00,298.58,298.84,298.02,298.58,17625.0,295.0096,295.2665,294.4563,295.0096,17625.0
2024-04-11 14:00:00,298.73,299.31,298.66,298.95,14534.0,295.1578,295.7309,295.0887,295.3752,14534.0
2024-04-11 14:30:00,298.9,299.43,298.45,298.9,18133.0,295.3258,295.8495,294.8812,295.3258,18133.0
2024-04-11 15:00:00,298.89,299.09,297.97,298.27,19920.0,295.3159,295.5135,294.4069,294.7033,19920.0
2024-04-11 15:30:00,298.2,298.2,296.88,297.25,97788.0,294.6342,294.6342,293.3299,293.6955,97788.0
2024-04-12 09:30:00,295.06,297.63,295.06,296.46,34643.0,291.5317,294.071,291.5317,292.915,34643.0
2024-04-12 10:00:00,296.11,296.92,295.67,296.53,62000.0,292.5692,293.3695,292.1344,292.9841,62000.0
2024-04-12 10:30:00,296.54,297.0,294.78,295.22,57164.0,292.994,293.4485,291.2551,291.6898,57164.0
2024-04-12 11:00:00,295.28,296.58,295.22,296.58,130031.0,291.7491,293.0335,291.6898,293.0335,130031.0
2024-04-12 11:30:00,296.74,297.17,296.08,296.51,19158.0,293.1916,293.6165,292.5395,292.9644,19158.0
2024-04-12 12:00:00,296.42,296.81,295.97,296.35,11298.0,292.8754,293.2608,292.4308,292.8063,11298.0
2024-04-12 12:30:00,296.5,296.63,295.56,295.81,26235.0,292.9545,293.0829,292.0257,292.2727,26235.0
2024-04-12 13:00:00,295.81,295.96,294.83,295.06,21300.0,292.2727,292.4209,291.3045,291.5317,21300.0
2024-04-12 13:30:00,294.87,296.19,294.67,295.7,22386.0,291.344,292.6482,291.1464,292.1641,22386.0
2024-04-12 14:00:00,295.67,296.51,295.06,295.26,26121.0,292.1344,292.9644,291.5317,291.7293,26121.0
2024-04-12 14:30:00,295.16,295.4,294.56,294.72,23737.0,291.6305,291.8676,291.0377,291.1958,23737.0
2024-04-12 15:00:00,294.55,295.0,294.17,294.61,22950.0,291.0278,291.4724,290.6524,291.0871,22950.0
2024-04-12 15:30:00,294.67,297.1,294.33,296.93,80083.0,291.1464,293.5473,290.8104,293.3793,80083.0
2024-04-15 09:30:00,301.82,304.15,300.16,300.93,58390.0,298.2109,300.513,296.5707,297.3315,58390.0
2024-04-15 10:00:00,301.12,301.12,299.06,299.09,33409.0,297.5192,297.5192,295.4839,295.5135,33409.0
2024-04-15 10:30:00,299.09,299.25,297.01,297.04,38122.0,295.5135,295.6716,293.4584,293.488,38122.0
2024-04-15 11:00:00,297.11,297.71,296.71,297.47,17556.0,293.5572,294.15,293.162,293.9129,17556.0
2024-04-15 11:30:00,297.52,298.43,297.52,298.26,11552.0,293.9623,294.8614,293.9623,294.6934,11552.0
2024-04-15 12:00:00,298.21,298.62,297.75,297.94,11769.0,294.644,295.0491,294.1895,294.3773,11769.0
2024-04-15 12:30:00,297.79,297.79,296.6,296.99,12264.0,294.2291,294.2291,293.0533,293.4386,12264.0
2024-04-15 13:00:00,296.82,297.39,295.49,295.49,20569.0,293.2707,293.8338,291.9566,291.9566,20569.0
2024-04-15 13:30:00,295.31,295.35,294.17,295.3,11610.0,291.7787,291.8182,290.6524,291.7688,11610.0
2024-04-15 14:00:00,295.22,295.48,294.38,294.38,8156.0,291.6898,291.9467,290.8598,290.8598,8156.0
2024-04-15 14:30:00,294.3,295.95,294.3,295.6,11008.0,290.7808,292.4111,290.7808,292.0653,11008.0
2024-04-15 15:00:00,295.62,295.73,294.35,294.75,18598.0,292.085,292.1937,290.8302,291.2254,18598.0
2024-04-15 15:30:00,294.72,295.1,293.83,293.89,88427.0,291.1958,291.5712,290.3164,290.3757,88427.0
2024-04-16 09:30:00,292.99,294.15,290.55,292.15,41776.0,289.4865,290.6326,287.0756,288.6565,41776.0
2024-04-16 10:00:00,292.17,292.64,290.62,290.88,19506.0,288.6763,289.1406,287.1448,287.4017,19506.0
2024-04-16 10:30:00,291.01,291.47,290.28,290.96,16683.0,287.5301,287.9846,286.8089,287.4807,16683.0
2024-04-16 11:00:00,290.93,292.1,290.8,291.7,16772.0,287.4511,288.6071,287.3226,288.2119,16772.0
2024-04-16 11:30:00,291.76,294.36,291.5,293.72,16107.0,288.2712,290.8401,288.0143,290.2077,16107.0
2024-04-16 12:00:00,293.58,294.47,293.23,294.35,6654.0,290.0694,290.9488,289.7236,290.8302,6654.0
2024-04-16 12:30:00,294.34,295.15,294.07,295.09,18870.0,290.8203,291.6206,290.5535,291.5614,18870.0
2024-04-16 13:00:00,294.84,295.2,294.11,294.69,10615.0,291.3143,291.67,290.5931,291.1661,10615.0
2024-04-16 13:30:00,294.5,294.92,292.84,294.06,14377.0,290.9784,291.3934,289.3383,290.5437,14377.0
2024-04-16 14:00:00,294.27,296.13,293.6,294.11,14194.0,290.7512,292.5889,290.0892,290.5931,14194.0
2024-04-16 14:30:00,294.37,296.42,294.21,296.42,15998.0,290.85,292.8754,290.6919,292.8754,15998.0
2024-04-16 15:00:00,296.42,296.84,295.66,296.4,31446.0,292.8754,293.2904,292.1245,292.8557,31446.0
2024-04-16 15:30:00,296.4,296.4,294.63,295.71,87743.0,292.8557,292.8557,291.1069,292.1739,87743.0
2024-04-17 09:30:00,297.02,298.69,294.43,295.02,69521.0,293.4683,295.1183,290.9092,291.4922,69521.0
2024-04-17 10:00:00,295.3,295.48,293.02,294.12,31222.0,291.7688,291.9467,289.5161,290.6029,31222.0
2024-04-17 10:30:00,294.32,294.58,292.83,293.41,26155.0,290.8006,291.0574,289.3284,289.9014,26155.0
2024-04-17 11:00:00,293.41,293.61,292.26,292.71,21369.0,289.9014,290.099,288.7652,289.2098,21369.0
2024-04-17 11:30:00,292.37,292.79,291.76,292.51,19332.0,288.8739,289.2889,288.2712,289.0122,19332.0
2024-04-17 12:00:00,292.35,292.62,291.39,291.51,28487.0,288.8541,289.1209,287.9056,288.0242,28487.0
2024-04-17 12:30:00,291.51,291.75,290.47,290.63,29282.0,288.0242,288.2613,286.9966,287.1547,29282.0
2024-04-17 13:00:00,290.47,291.77,290.31,291.41,35544.0,286.9966,288.2811,286.8385,287.9254,35544.0
2024-04-17 13:30:00,291.42,292.55,291.14,292.48,23799.0,287.9352,289.0517,287.6586,288.9826,23799.0
2024-04-17 14:00:00,292.54,293.03,291.77,292.98,14590.0,289.0418,289.526,288.2811,289.4766,14590.0
2024-04-17 14:30:00,292.87,294.37,292.74,292.81,38754.0,289.3679,290.85,289.2395,289.3086,38754.0
2024-04-17 15:00:00,292.99,292.99,291.82,291.86,23084.0,289.4865,289.4865,288.3305,288.37,23084.0
2024-04-17 15:30:00,291.87,293.51,291.87,292.95,118580.0,288.3799,290.0002,288.3799,289.4469,118580.0
2024-04-18 09:30:00,295.54,295.54,292.97,293.44,28652.0,292.006,292.006,289.4667,289.9311,28652.0
2024-04-18 10:00:00,293.88,294.47,293.44,294.31,16770.0,290.3658,290.9488,289.9311,290.7907,16770.0
2024-04-18 10:30:00,294.47,295.02,294.13,294.68,20029.0,290.9488,291.4922,290.6128,291.1563,20029.0
2024-04-18 11:00:00,294.85,295.32,294.39,294.65,18099.0,291.3242,291.7886,290.8697,291.1266,18099.0
2024-04-18 11:30:00,294.56,295.01,294.25,295.0,11922.0,291.0377,291.4823,290.7314,291.4724,11922.0
2024-04-18 12:00:00,295.11,295.2,294.0,294.2,11724.0,291.5811,291.67,290.4844,290.682,11724.0
2024-04-18 12:30:00,294.31,294.31,292.65,292.7,11659.0,290.7907,290.7907,289.1505,289.1999,11659.0
2024-04-18 13:00:00,292.59,292.69,290.73,291.2,14930.0,289.0912,289.19,287.2535,287.7179,14930.0
2024-04-18 13:30:00,291.19,291.34,290.4,290.73,15541.0,287.708,287.8562,286.9274,287.2535,15541.0
2024-04-18 14:00:00,290.86,291.21,290.19,290.55,18521.0,287.3819,287.7277,286.7199,287.0756,18521.0
2024-04-18 14:30:00,290.67,290.73,289.65,289.65,20028.0,287.1942,287.2535,286.1864,286.1864,20028.0
2024-04-18 15:00:00,289.68,290.56,289.68,289.99,21183.0,286.216,287.0855,286.216,286.5223,21183.0
2024-04-18 15:30:00,290.04,290.78,289.34,289.46,65506.0,286.5717,287.3029,285.8801,285.9987,65506.0
2024-04-19 09:30:00,291.42,293.19,286.32,292.98,81303.0,287.9352,289.6841,282.8962,289.4766,81303.0
2024-04-19 10:00:00,293.0,293.25,291.22,292.08,48997.0,289.4963,289.7434,287.7376,288.5873,48997.0
2024-04-19 10:30:00,292.29,292.71,291.16,292.09,12746.0,288.7948,289.2098,287.6783,288.5972,12746.0
2024-04-19 11:00:00,292.05,292.16,291.44,292.01,14343.0,288.5577,288.6664,287.955,288.5182,14343.0
2024-04-19 11:30:00,292.15,292.47,291.4,291.41,10831.0,288.6565,288.9727,287.9155,287.9254,10831.0
2024-04-19 12:00:00,291.41,291.77,289.85,290.0,24284.0,287.9254,288.2811,286.384,286.5322,24284.0
2024-04-19 12:30:00,290.03,290.07,286.65,288.62,48915.0,286.5619,286.6014,283.2223,285.1687,48915.0
2024-04-19 13:00:00,288.73,289.35,288.64,288.71,19795.0,285.2774,285.89,285.1885,285.2576,19795.0
2024-04-19 13:30:00,288.76,290.01,288.38,288.89,9508.0,285.307,286.5421,284.9316,285.4355,9508.0
2024-04-19 14:00:00,288.72,288.72,287.88,288.01,16295.0,285.2675,285.2675,284.4376,284.566,16295.0
2024-04-19 14:30:00,287.97,288.01,286.59,287.18,20429.0,284.5265,284.566,283.163,283.7459,20429.0
2024-04-19 15:00:00,287.07,288.01,286.72,287.87,18329.0,283.6373,284.566,283.2914,284.4277,18329.0
2024-04-19 15:30:00,287.62,288.64,287.13,288.38,36795.0,284.1807,285.1885,283.6965,284.9316,36795.0
2024-04-22 09:30:00,291.12,293.91,288.95,293.91,112903.0,287.6388,290.3955,285.4948,290.3955,112903.0
2024-04-22 10:00:00,293.88,294.42,291.5,291.92,31930.0,290.3658,290.8994,288.0143,288.4293,31930.0
2024-04-22 10:30:00,291.88,291.91,289.78,289.78,35590.0,288.3897,288.4194,286.3148,286.3148,35590.0
2024-04-22 11:00:00,289.9,290.33,288.97,289.01,31397.0,286.4334,286.8583,285.5145,285.5541,31397.0
2024-04-22 11:30:00,289.06,289.93,289.02,289.14,26496.0,285.6035,286.4631,285.5639,285.6825,26496.0
2024-04-22 12:00:00,289.18,290.56,289.18,290.11,18113.0,285.722,287.0855,285.722,286.6409,18113.0
2024-04-22 12:30:00,289.89,290.43,289.42,290.43,10734.0,286.4235,286.9571,285.9592,286.9571,10734.0
2024-04-22 13:00:00,290.58,291.81,290.48,291.81,28951.0,287.1053,288.3206,287.0065,288.3206,28951.0
2024-04-22 13:30:00,291.87,293.13,291.29,292.22,12760.0,288.3799,289.6248,287.8068,288.7257,12760.0
2024-04-22 14:00:00,292.62,294.18,292.6,293.9,10983.0,289.1209,290.6622,289.1011,290.3856,10983.0
2024-04-22 14:30:00,293.92,294.25,293.15,293.54,13476.0,290.4053,290.7314,289.6445,290.0299,13476.0
2024-04-22 15:00:00,293.55,293.61,292.52,292.92,59157.0,290.0398,290.099,289.0221,289.4173,59157.0
2024-04-22 15:30:00,292.82,292.82,290.96,291.16,76972.0,289.3185,289.3185,287.4807,287.6783,76972.0
2024-04-23 09:30:00,293.45,294.81,292.28,294.62,48120.0,289.941,291.2847,288.785,291.097,48120.0
2024-04-23 10:00:00,294.4,295.4,293.97,295.4,21273.0,290.8796,291.8676,290.4547,291.8676,21273.0
2024-04-23 10:30:00,295.25,295.91,294.11,295.0,20857.0,291.7194,292.3715,290.5931,291.4724,20857.0
2024-04-23 11:00:00,294.98,295.09,294.23,294.44,12327.0,291.4527,291.5614,290.7116,290.9191,12327.0
2024-04-23 11:30:00,294.4,294.74,293.96,294.32,21637.0,290.8796,291.2155,290.4449,290.8006,21637.0
2024-04-23 12:00:00,294.39,295.39,294.22,295.03,31097.0,290.8697,291.8578,290.7018,291.5021,31097.0
2024-04-23 12:30:00,295.02,295.2,294.54,294.82,14853.0,291.4922,291.67,291.0179,291.2946,14853.0
2024-04-23 13:00:00,294.81,295.49,294.66,294.97,19526.0,291.2847,291.9566,291.1365,291.4428,19526.0
2024-04-23 13:30:00,295.15,296.17,295.13,295.62,15015.0,291.6206,292.6284,291.6009,292.085,15015.0
2024-04-23 14:00:00,295.69,295.76,294.86,295.64,20743.0,292.1542,292.2233,291.3341,292.1048,20743.0
2024-04-23 14:30:00,295.64,295.76,294.7,295.0,18456.0,292.1048,292.2233,291.176,291.4724,18456.0
2024-04-23 15:00:00,295.0,295.26,294.51,294.69,19732.0,291.4724,291.7293,290.9883,291.1661,19732.0
2024-04-23 15:30:00,294.62,295.33,294.4,295.15,83295.0,291.097,291.7985,290.8796,291.6206,83295.0
2024-04-24 09:30:00,296.54,303.4,296.19,300.94,119998.0,292.994,299.772,292.6482,297.3414,119998.0
2024-04-24 10:00:00,301.14,301.76,298.3,298.49,22865.0,297.539,298.1516,294.733,294.9207,22865.0
2024-04-24 10:30:00,298.59,299.09,296.94,296.94,20962.0,295.0195,295.5135,293.3892,293.3892,20962.0
2024-04-24 11:00:00,297.07,297.57,296.16,296.71,23519.0,293.5177,294.0117,292.6186,293.162,23519.0
2024-04-24 11:30:00,296.83,297.4,295.37,295.64,14132.0,293.2805,293.8437,291.838,292.1048,14132.0
2024-04-24 12:00:00,295.74,295.92,294.99,295.42,13408.0,292.2036,292.3814,291.4625,291.8874,13408.0
2024-04-24 12:30:00,295.51,295.52,293.39,294.27,19282.0,291.9763,291.9862,289.8817,290.7512,19282.0
2024-04-24 13:00:00,294.26,295.13,293.77,294.98,17148.0,290.7413,291.6009,290.2571,291.4527,17148.0
2024-04-24 13:30:00,294.92,296.66,294.92,296.66,12840.0,291.3934,293.1126,291.3934,293.1126,12840.0
2024-04-24 14:00:00,296.56,296.62,295.6,296.0,15616.0,293.0138,293.0731,292.0653,292.4605,15616.0
2024-04-24 14:30:00,295.87,296.11,295.3,295.36,17937.0,292.332,292.5692,291.7688,291.8281,17937.0
2024-04-24 15:00:00,295.19,296.19,294.86,295.96,13365.0,291.6602,292.6482,291.3341,292.4209,13365.0
2024-04-24 15:30:00,296.03,296.84,295.44,296.38,65317.0,292.4901,293.2904,291.9072,292.8359,65317.0
2024-04-25 09:30:00,295.01,295.01,291.37,292.75,48505.0,291.4823,291.4823,287.8858,289.2493,48505.0
2024-04-25 10:00:00,292.74,296.62,292.38,295.54,44601.0,289.2395,293.0731,288.8838,292.006,44601.0
2024-04-25 10:30:00,295.61,296.46,294.64,295.0,62278.0,292.0751,292.915,291.1167,291.4724,62278.0
2024-04-25 11:00:00,295.13,297.1,295.1,296.71,34613.0,291.6009,293.5473,291.5712,293.162,34613.0
2024-04-25 11:30:00,296.57,297.92,296.32,297.92,15345.0,293.0237,294.3575,292.7766,294.3575,15345.0
2024-04-25 12:00:00,297.76,299.53,297.52,299.22,26262.0,294.1994,295.9483,293.9623,295.642,26262.0
2024-04-25 12:30:00,299.15,299.37,298.52,299.02,15144.0,295.5728,295.7902,294.9503,295.4444,15144.0
2024-04-25 13:00:00,299.14,299.98,298.73,299.45,24534.0,295.5629,296.3929,295.1578,295.8692,24534.0
2024-04-25 13:30:00,299.39,300.6,299.2,299.9,25154.0,295.8099,297.0055,295.6222,296.3138,25154.0
2024-04-25 14:00:00,299.82,300.61,299.49,299.59,16726.0,296.2348,297.0153,295.9087,296.0075,16726.0
2024-04-25 14:30:00,299.51,300.47,299.37,300.08,27174.0,295.9285,296.877,295.7902,296.4917,27174.0
2024-04-25 15:00:00,300.17,301.42,300.16,301.3,23359.0,296.5806,297.8157,296.5707,297.6971,23359.0
2024-04-25 15:30:00,301.11,301.23,299.14,299.41,151483.0,297.5094,297.6279,295.5629,295.8297,151483.0
2024-04-26 09:30:00,299.15,301.96,299.15,301.96,19286.0,295.5728,298.3492,295.5728,298.3492,19286.0
2024-04-26 10:00:00,302.17,303.78,301.79,302.02,44740.0,298.5567,300.1474,298.1812,298.4085,44740.0
2024-04-26 10:30:00,302.24,302.72,301.38,302.62,38848.0,298.6259,299.1001,297.7761,299.0013,38848.0
2024-04-26 11:00:00,302.81,303.56,302.6,302.78,37339.0,299.189,299.9301,298.9815,299.1594,37339.0
2024-04-26 11:30:00,302.84,303.24,302.45,303.0,18229.0,299.2187,299.6139,298.8333,299.3768,18229.0
2024-04-26 12:00:00,302.85,303.63,302.61,303.32,13949.0,299.2286,299.9992,298.9914,299.6929,13949.0
2024-04-26 12:30:00,303.5,304.68,303.5,304.68,8346.0,299.8708,301.0367,299.8708,301.0367,8346.0
2024-04-26 13:00:00,304.71,305.43,304.18,304.72,32236.0,301.0663,301.7777,300.5427,301.0762,32236.0
2024-04-26 13:30:00,304.8,305.09,304.3,304.71,13316.0,301.1552,301.4418,300.6612,301.0663,13316.0
2024-04-26 14:00:00,304.67,305.2,304.32,304.88,35349.0,301.0268,301.5505,300.681,301.2343,35349.0
2024-04-26 14:30:00,304.88,305.03,304.07,304.71,19255.0,301.2343,301.3825,300.434,301.0663,19255.0
2024-04-26 15:00:00,304.99,305.42,304.57,305.22,21886.0,301.343,301.7678,300.928,301.5702,21886.0
2024-04-26 15:30:00,305.11,305.15,304.17,304.34,72576.0,301.4615,301.5011,300.5328,300.7007,72576.0
2024-04-29 09:30:00,304.53,307.3,304.53,306.7,76285.0,300.8885,303.6253,300.8885,303.0325,76285.0
2024-04-29 10:00:00,306.86,307.38,305.88,306.98,45724.0,303.1906,303.7044,302.2223,303.3092,45724.0
2024-04-29 10:30:00,307.0,307.52,305.46,307.4,58055.0,303.3289,303.8427,301.8073,303.7241,58055.0
2024-04-29 11:00:00,307.44,307.95,305.9,306.71,72273.0,303.7637,304.2676,302.2421,303.0424,72273.0
2024-04-29 11:30:00,306.72,306.72,304.56,304.86,20851.0,303.0523,303.0523,300.9181,301.2145,20851.0
2024-04-29 12:00:00,304.78,305.35,304.12,304.62,210281.0,301.1355,301.6987,300.4834,300.9774,210281.0
2024-04-29 12:30:00,304.35,304.81,302.92,303.24,119553.0,300.7106,301.1651,299.2977,299.6139,119553.0
2024-04-29 13:00:00,303.21,304.8,303.21,304.13,21209.0,299.5843,301.1552,299.5843,300.4933,21209.0
2024-04-29 13:30:00,304.11,304.26,303.44,303.44,22365.0,300.4735,300.6217,299.8115,299.8115,22365.0
2024-04-29 14:00:00,303.32,303.71,303.04,303.51,34524.0,299.6929,300.0783,299.4163,299.8807,34524.0
2024-04-29 14:30:00,303.49,303.74,302.95,303.25,41297.0,299.8609,300.1079,299.3274,299.6238,41297.0
2024-04-29 15:00:00,302.97,302.99,301.88,302.22,49028.0,299.3471,299.3669,298.2702,298.6061,49028.0
2024-04-29 15:30:00,302.15,302.36,300.14,300.18,284909.0,298.5369,298.7444,296.551,296.5905,284909.0
2024-04-30 09:30:00,314.98,326.97,314.98,323.74,260355.0,311.2135,323.0601,311.2135,319.8688,260355.0
2024-04-30 10:00:00,323.27,327.09,321.18,325.61,118933.0,319.4044,323.1787,317.3394,321.7164,118933.0
2024-04-30 10:30:00,325.87,326.44,320.71,323.1,101476.0,321.9733,322.5365,316.875,319.2364,101476.0
2024-04-30 11:00:00,322.51,322.93,320.4,321.62,66604.0,318.6535,319.0684,316.5687,317.7741,66604.0
2024-04-30 11:30:00,321.6,321.86,319.7,320.18,74573.0,317.7543,318.0112,315.8771,316.3513,74573.0
2024-04-30 12:00:00,320.04,320.26,317.31,318.21,63047.0,316.213,316.4304,313.5156,314.4049,63047.0
2024-04-30 12:30:00,318.29,318.9,317.05,318.3,53236.0,314.4839,315.0866,313.2588,314.4938,53236.0
2024-04-30 13:00:00,318.25,318.77,316.77,316.82,34371.0,314.4444,314.9582,312.9821,313.0315,34371.0
2024-04-30 13:30:00,317.1,318.77,316.06,318.32,40109.0,313.3082,314.9582,312.2806,314.5136,40109.0
2024-04-30 14:00:00,318.23,319.23,317.95,318.34,25243.0,314.4246,315.4127,314.148,314.5333,25243.0
2024-04-30 14:30:00,318.33,319.0,316.54,316.92,33663.0,314.5234,315.1854,312.7549,313.1303,33663.0
2024-04-30 15:00:00,316.82,318.58,316.07,318.23,79900.0,313.0315,314.7705,312.2905,314.4246,79900.0
2024-04-30 15:30:00,318.36,318.62,316.91,317.36,184451.0,314.5531,314.81,313.1204,313.565,184451.0
2024-05-01 09:30:00,316.42,317.11,312.35,312.71,65607.0,312.6363,313.318,308.615,308.9707,65607.0
2024-05-01 10:00:00,312.78,315.25,311.88,312.68,85176.0,309.0398,311.4803,308.1506,308.941,85176.0
2024-05-01 10:30:00,312.56,314.08,312.53,313.37,50324.0,308.8224,310.3243,308.7928,309.6228,50324.0
2024-05-01 11:00:00,313.42,314.41,313.04,314.28,42306.0,309.6722,310.6503,309.2967,310.5219,42306.0
2024-05-01 11:30:00,314.23,315.04,313.66,313.66,17844.0,310.4725,311.2728,309.9093,309.9093,17844.0
2024-05-01 12:00:00,313.55,314.68,313.25,314.68,17247.0,309.8006,310.9171,309.5042,310.9171,17247.0
2024-05-01 12:30:00,314.74,314.81,313.71,314.01,15327.0,310.9764,311.0455,309.9587,310.2551,15327.0
2024-05-01 13:00:00,314.06,314.8,313.42,314.72,22436.0,310.3045,311.0357,309.6722,310.9566,22436.0
2024-05-01 13:30:00,314.91,315.28,314.35,315.28,11170.0,311.1443,311.5099,310.591,311.5099,11170.0
2024-05-01 14:00:00,315.54,316.2,314.62,315.89,18966.0,311.7668,312.4189,310.8578,312.1126,18966.0
2024-05-01 14:30:00,315.77,318.38,314.08,318.28,30888.0,311.9941,314.5729,310.3243,314.474,30888.0
2024-05-01 15:00:00,318.41,319.17,316.62,316.83,36082.0,314.6025,315.3534,312.8339,313.0414,36082.0
2024-05-01 15:30:00,316.61,316.71,314.76,315.09,135586.0,312.824,312.9228,310.9961,311.3222,135586.0
2024-05-02 09:30:00,317.75,318.0,314.05,315.02,64933.0,313.9504,314.1974,310.2946,311.253,64933.0
2024-05-02 10:00:00,314.85,315.23,313.25,314.62,48671.0,311.0851,311.4605,309.5042,310.8578,48671.0
2024-05-02 10:30:00,314.62,315.64,313.28,314.71,38013.0,310.8578,311.8656,309.5338,310.9467,38013.0
2024-05-02 11:00:00,314.69,315.78,314.27,315.02,49004.0,310.927,312.0039,310.512,311.253,49004.0
2024-05-02 11:30:00,315.02,315.25,314.23,314.43,46214.0,311.253,311.4803,310.4725,310.6701,46214.0
2024-05-02 12:00:00,314.45,314.66,313.84,314.14,29279.0,310.6898,310.8973,310.0871,310.3836,29279.0
2024-05-02 12:30:00,314.07,314.49,313.23,313.5,22915.0,310.3144,310.7294,309.4844,309.7512,22915.0
2024-05-02 13:00:00,313.55,315.1,313.55,314.94,35574.0,309.8006,311.3321,309.8006,311.174,35574.0
2024-05-02 13:30:00,315.1,315.4,313.91,314.31,10594.0,311.3321,311.6285,310.1563,310.5515,10594.0
2024-05-02 14:00:00,314.19,314.57,313.8,313.81,9595.0,310.433,310.8084,310.0476,310.0575,9595.0
2024-05-02 14:30:00,314.0,315.1,313.53,314.93,32828.0,310.2452,311.3321,309.7808,311.1641,32828.0
2024-05-02 15:00:00,314.94,316.86,314.79,316.5,68774.0,311.174,313.071,311.0258,312.7153,68774.0
2024-05-02 15:30:00,316.45,316.84,315.2,316.78,62022.0,312.6659,313.0513,311.4309,312.992,62022.0
2024-05-03 09:30:00,320.3,320.97,316.32,318.95,70873.0,316.4699,317.1319,312.5375,315.136,70873.0
2024-05-03 10:00:00,318.99,318.99,315.8,317.94,42108.0,315.1756,315.1756,312.0237,314.1381,42108.0
2024-05-03 10:30:00,317.68,319.02,317.05,318.4,20324.0,313.8812,315.2052,313.2588,314.5926,20324.0
2024-05-03 11:00:00,318.36,319.54,317.65,319.37,25196.0,314.5531,315.719,313.8516,315.551,25196.0
2024-05-03 11:30:00,319.55,320.44,319.01,319.99,32980.0,315.7289,316.6082,315.1953,316.1636,32980.0
2024-05-03 12:00:00,320.03,320.79,319.85,319.93,17131.0,316.2031,316.954,316.0253,316.1043,17131.0
2024-05-03 12:30:00,319.94,320.22,318.55,318.55,16168.0,316.1142,316.3908,314.7408,314.7408,16168.0
2024-05-03 13:00:00,318.64,320.64,318.64,320.31,17145.0,314.8297,316.8058,314.8297,316.4798,17145.0
2024-05-03 13:30:00,320.33,321.0,319.86,320.54,23091.0,316.4995,317.1615,316.0352,316.707,23091.0
2024-05-03 14:00:00,320.38,321.0,320.05,320.71,26043.0,316.5489,317.1615,316.2229,316.875,26043.0
2024-05-03 14:30:00,320.62,320.64,320.16,320.44,19277.0,316.7861,316.8058,316.3316,316.6082,19277.0
2024-05-03 15:00:00,320.52,320.85,319.61,319.69,31102.0,316.6873,317.0133,315.7881,315.8672,31102.0
2024-05-03 15:30:00,319.71,320.08,319.03,319.25,83357.0,315.8869,316.2525,315.2151,315.4324,83357.0
2024-05-06 09:30:00,321.98,325.53,321.98,324.86,23529.0,318.1298,321.6374,318.1298,320.9754,23529.0
2024-05-06 10:00:00,325.0,326.5,324.78,325.78,30503.0,321.1137,322.5958,320.8963,321.8844,30503.0
2024-05-06 10:30:00,326.04,326.04,324.91,325.57,16081.0,322.1413,322.1413,321.0248,321.6769,16081.0
2024-05-06 11:00:00,325.55,325.66,325.08,325.25,10507.0,321.6571,321.7658,321.1927,321.3607,10507.0
2024-05-06 11:30:00,325.08,326.29,325.02,325.89,10465.0,321.1927,322.3883,321.1335,321.993,10465.0
2024-05-06 12:00:00,325.88,326.42,325.76,326.28,29720.0,321.9832,322.5167,321.8646,322.3784,29720.0
2024-05-06 12:30:00,326.44,326.53,325.47,326.08,13946.0,322.5365,322.6254,321.5781,322.1808,13946.0
2024-05-06 13:00:00,326.34,326.34,325.66,325.96,7338.0,322.4377,322.4377,321.7658,322.0622,7338.0
2024-05-06 13:30:00,325.94,325.94,324.97,324.98,14015.0,322.0425,322.0425,321.084,321.0939,14015.0
2024-05-06 14:00:00,324.99,325.1,324.3,324.85,10714.0,321.1038,321.2125,320.4221,320.9655,10714.0
2024-05-06 14:30:00,324.97,325.23,324.65,324.91,17437.0,321.084,321.3409,320.7679,321.0248,17437.0
2024-05-06 15:00:00,324.88,325.09,324.54,324.76,12916.0,320.9951,321.2026,320.6592,320.8766,12916.0
2024-05-06 15:30:00,324.71,326.26,324.71,325.83,47086.0,320.8272,322.3586,320.8272,321.9338,47086.0
2024-05-07 09:30:00,325.72,327.47,324.48,325.0,52254.0,321.8251,323.5542,320.5999,321.1137,52254.0
2024-05-07 10:00:00,325.18,325.96,324.59,324.9,41207.0,321.2915,322.0622,320.7086,321.0149,41207.0
2024-05-07 10:30:00,324.9,325.33,324.62,325.0,29827.0,321.0149,321.4397,320.7382,321.1137,29827.0
2024-05-07 11:00:00,325.15,325.4,324.86,325.3,17253.0,321.2619,321.5089,320.9754,321.4101,17253.0
2024-05-07 11:30:00,325.3,326.17,325.09,325.94,16981.0,321.4101,322.2697,321.2026,322.0425,16981.0
2024-05-07 12:00:00,325.8,326.37,325.44,326.21,10455.0,321.9041,322.4673,321.5484,322.3092,10455.0
2024-05-07 12:30:00,326.02,326.12,325.23,325.56,13451.0,322.1215,322.2203,321.3409,321.667,13451.0
2024-05-07 13:00:00,325.56,326.33,325.53,326.0,11500.0,321.667,322.4278,321.6374,322.1017,11500.0
2024-05-07 13:30:00,326.11,326.54,325.41,325.42,9487.0,322.2104,322.6353,321.5188,321.5287,9487.0
2024-05-07 14:00:00,325.3,326.08,325.3,326.08,14143.0,321.4101,322.1808,321.4101,322.1808,14143.0
2024-05-07 14:30:00,326.23,326.48,325.57,325.64,15275.0,322.329,322.576,321.6769,321.746,15275.0
2024-05-07 15:00:00,325.79,326.34,325.61,326.13,14498.0,321.8942,322.4377,321.7164,322.2302,14498.0
2024-05-07 15:30:00,326.42,326.62,325.49,325.77,50574.0,322.5167,322.7143,321.5978,321.8745,50574.0
2024-05-08 09:30:00,326.89,328.14,325.09,327.67,44545.0,322.9811,324.2161,321.2026,323.7518,44545.0
2024-05-08 10:00:00,327.78,328.9,327.5,328.45,35318.0,323.8604,324.9671,323.5838,324.5224,35318.0
2024-05-08 10:30:00,328.42,329.14,327.44,328.5,15394.0,324.4928,325.2042,323.5245,324.5718,15394.0
2024-05-08 11:00:00,328.4,328.4,327.61,327.82,10889.0,324.473,324.473,323.6925,323.9,10889.0
2024-05-08 11:30:00,328.08,328.24,327.59,327.96,25039.0,324.1569,324.3149,323.6727,324.0383,25039.0
2024-05-08 12:00:00,327.75,328.47,327.75,328.06,19012.0,323.8308,324.5422,323.8308,324.1371,19012.0
2024-05-08 12:30:00,327.94,327.94,327.02,327.73,21772.0,324.0185,324.0185,323.1095,323.811,21772.0
2024-05-08 13:00:00,327.68,327.68,326.38,327.06,12176.0,323.7616,323.7616,322.4772,323.1491,12176.0
2024-05-08 13:30:00,326.94,327.58,326.94,327.42,3956.0,323.0305,323.6628,323.0305,323.5048,3956.0
2024-05-08 14:00:00,327.66,327.74,327.07,327.48,8002.0,323.7419,323.8209,323.1589,323.564,8002.0
2024-05-08 14:30:00,327.51,327.58,326.81,326.97,7804.0,323.5937,323.6628,322.902,323.0601,7804.0
2024-05-08 15:00:00,326.83,327.13,326.52,327.04,11067.0,322.9218,323.2182,322.6155,323.1293,11067.0
2024-05-08 15:30:00,326.95,328.77,326.95,327.7,46140.0,323.0404,324.8386,323.0404,323.7814,46140.0
2024-05-09 09:30:00,327.61,329.14,327.27,329.03,15488.0,323.6925,325.2042,323.3565,325.0955,15488.0
2024-05-09 10:00:00,329.23,330.16,328.4,329.09,16545.0,325.2931,326.212,324.473,325.1548,16545.0
2024-05-09 10:30:00,329.07,330.74,329.0,330.05,15176.0,325.135,326.7851,325.0659,326.1033,15176.0
2024-05-09 11:00:00,330.05,330.31,329.8,330.11,14239.0,326.1033,326.3602,325.8563,326.1626,14239.0
2024-05-09 11:30:00,330.01,330.04,329.04,329.36,18978.0,326.0638,326.0934,325.1054,325.4216,18978.0
2024-05-09 12:00:00,329.33,331.28,329.24,331.07,19659.0,325.3919,327.3186,325.303,327.1111,19659.0
2024-05-09 12:30:00,331.07,331.28,330.02,330.88,14598.0,327.1111,327.3186,326.0737,326.9234,14598.0
2024-05-09 13:00:00,330.71,331.01,330.11,330.75,11841.0,326.7554,327.0518,326.1626,326.7949,11841.0
2024-05-09 13:30:00,330.7,331.24,330.44,330.96,19538.0,326.7455,327.2791,326.4886,327.0024,19538.0
2024-05-09 14:00:00,330.94,331.86,330.79,331.81,18934.0,326.9827,327.8917,326.8345,327.8423,18934.0
2024-05-09 14:30:00,331.67,332.23,331.16,332.07,16518.0,327.7039,328.2572,327.2,328.0991,16518.0
2024-05-09 15:00:00,331.83,332.54,331.72,332.48,20173.0,327.862,328.5635,327.7533,328.5042,20173.0
2024-05-09 15:30:00,332.59,333.42,332.36,332.87,88671.0,328.6129,329.433,328.3857,328.8896,88671.0
2024-05-10 09:30:00,334.27,335.28,332.9,334.04,34546.0,330.2728,331.2708,328.9192,330.0456,34546.0
2024-05-10 10:00:00,334.01,334.89,332.88,333.04,41648.0,330.016,330.8854,328.8995,329.0575,41648.0
2024-05-10 10:30:00,333.03,333.03,331.72,332.57,11333.0,329.0477,329.0477,327.7533,328.5932,11333.0
2024-05-10 11:00:00,332.59,333.71,332.54,332.85,22557.0,328.6129,329.7195,328.5635,328.8698,22557.0
2024-05-10 11:30:00,332.91,332.91,332.11,332.46,6500.0,328.9291,328.9291,328.1387,328.4845,6500.0
2024-05-10 12:00:00,332.28,332.28,331.47,331.48,11573.0,328.3066,328.3066,327.5063,327.5162,11573.0
2024-05-10 12:30:00,331.54,332.08,331.5,332.0,10552.0,327.5755,328.109,327.536,328.03,10552.0
2024-05-10 13:00:00,331.74,331.91,331.14,331.8,11205.0,327.7731,327.9411,327.1803,327.8324,11205.0
2024-05-10 13:30:00,331.89,332.51,331.89,332.5,5985.0,327.9213,328.5339,327.9213,328.524,5985.0
2024-05-10 14:00:00,332.27,332.27,331.59,331.85,20914.0,328.2968,328.2968,327.6249,327.8818,20914.0
2024-05-10 14:30:00,331.99,332.2,331.44,332.06,19709.0,328.0201,328.2276,327.4767,328.0893,19709.0
2024-05-10 15:00:00,332.07,332.52,331.5,332.04,36698.0,328.0991,328.5438,327.536,328.0695,36698.0
2024-05-10 15:30:00,332.03,332.29,331.53,331.87,78694.0,328.0596,328.3165,327.5656,327.9015,78694.0
2024-05-13 09:30:00,332.69,333.82,329.4,330.9,46919.0,328.7117,329.8282,325.4611,326.9431,46919.0
2024-05-13 10:00:00,330.73,331.51,329.28,329.41,13372.0,326.7752,327.5458,325.3425,325.471,13372.0
2024-05-13 10:30:00,329.3,329.35,326.99,327.97,28352.0,325.3623,325.4117,323.0799,324.0482,28352.0
2024-05-13 11:00:00,327.75,328.23,327.04,327.88,24866.0,323.8308,324.3051,323.1293,323.9593,24866.0
2024-05-13 11:30:00,327.7,328.07,327.42,327.97,17311.0,323.7814,324.147,323.5048,324.0482,17311.0
2024-05-13 12:00:00,328.01,328.86,327.9,328.73,18385.0,324.0877,324.9275,323.979,324.7991,18385.0
2024-05-13 12:30:00,328.63,328.86,327.93,328.42,12611.0,324.7003,324.9275,324.0087,324.4928,12611.0
2024-05-13 13:00:00,328.32,328.33,327.53,327.82,9148.0,324.394,324.4039,323.6134,323.9,9148.0
2024-05-13 13:30:00,328.02,328.36,327.81,328.35,12919.0,324.0976,324.4335,323.8901,324.4236,12919.0
2024-05-13 14:00:00,328.41,328.68,327.63,328.2,30346.0,324.4829,324.7497,323.7122,324.2754,30346.0
2024-05-13 14:30:00,328.1,328.5,327.52,327.75,14285.0,324.1766,324.5718,323.6036,323.8308,14285.0
2024-05-13 15:00:00,327.74,327.94,327.29,327.44,11389.0,323.8209,324.0185,323.3763,323.5245,11389.0
2024-05-13 15:30:00,327.27,327.6,326.52,326.63,91745.0,323.3565,323.6826,322.6155,322.7242,91745.0
2024-05-14 09:30:00,327.76,328.94,325.59,326.05,38506.0,323.8407,325.0066,321.6966,322.1511,38506.0
2024-05-14 10:00:00,325.65,326.58,325.32,326.57,35977.0,321.7559,322.6748,321.4299,322.6649,35977.0
2024-05-14 10:30:00,326.31,326.97,326.1,326.5,25635.0,322.408,323.0601,322.2005,322.5958,25635.0
2024-05-14 11:00:00,326.47,327.5,326.05,327.5,20926.0,322.5661,323.5838,322.1511,323.5838,20926.0
2024-05-14 11:30:00,327.46,327.95,326.78,327.79,32990.0,323.5443,324.0284,322.8724,323.8703,32990.0
2024-05-14 12:00:00,327.82,328.25,327.62,328.13,12522.0,323.9,324.3248,323.7024,324.2063,12522.0
2024-05-14 12:30:00,328.07,328.12,327.18,327.62,20536.0,324.147,324.1964,323.2676,323.7024,20536.0
2024-05-14 13:00:00,327.65,327.91,327.25,327.48,15265.0,323.732,323.9889,323.3368,323.564,15265.0
2024-05-14 13:30:00,327.68,328.91,327.48,328.91,7825.0,323.7616,324.9769,323.564,324.9769,7825.0
2024-05-14 14:00:00,328.65,328.97,328.34,328.77,16343.0,324.72,325.0362,324.4138,324.8386,16343.0
2024-05-14 14:30:00,328.73,329.46,328.52,329.41,26329.0,324.7991,325.5204,324.5916,325.471,26329.0
2024-05-14 15:00:00,329.49,330.04,329.14,330.01,24576.0,325.55,326.0934,325.2042,326.0638,24576.0
2024-05-14 15:30:00,330.02,331.01,329.74,329.75,78639.0,326.0737,327.0518,325.797,325.8069,78639.0
2024-05-15 09:30:00,331.23,333.21,330.27,331.57,46950.0,327.2692,329.2255,326.3207,327.6051,46950.0
2024-05-15 10:00:00,330.98,334.16,330.9,332.41,11744.0,327.0222,330.1642,326.9431,328.4351,11744.0
2024-05-15 10:30:00,332.13,333.25,331.84,331.9,10901.0,328.1584,329.265,327.8719,327.9312,10901.0
2024-05-15 11:00:00,332.09,333.25,332.08,333.25,9377.0,328.1189,329.265,328.109,329.265,9377.0
2024-05-15 11:30:00,333.27,333.36,331.95,332.29,21968.0,329.2848,329.3737,327.9806,328.3165,21968.0
2024-05-15 12:00:00,332.17,332.22,331.35,331.5,14738.0,328.198,328.2474,327.3878,327.536,14738.0
2024-05-15 12:30:00,331.66,332.35,331.05,332.23,22965.0,327.6941,328.3758,327.0913,328.2572,22965.0
2024-05-15 13:00:00,332.32,332.93,332.03,332.3,23732.0,328.3462,328.9489,328.0596,328.3264,23732.0
2024-05-15 13:30:00,332.46,333.0,331.98,332.41,23369.0,328.4845,329.018,328.0102,328.4351,23369.0
2024-05-15 14:00:00,332.08,332.54,331.98,332.05,13223.0,328.109,328.5635,328.0102,328.0794,13223.0
2024-05-15 14:30:00,332.19,332.43,331.08,331.26,31568.0,328.2177,328.4548,327.121,327.2988,31568.0
2024-05-15 15:00:00,331.18,331.72,330.43,331.01,34000.0,327.2198,327.7533,326.4788,327.0518,34000.0
2024-05-15 15:30:00,330.83,332.35,330.83,332.35,107150.0,326.874,328.3758,326.874,328.3758,107150.0
2024-05-16 09:30:00,331.63,332.95,327.53,328.66,59459.0,327.6644,328.9686,323.6134,324.7299,59459.0
2024-05-16 10:00:00,328.66,328.85,326.32,326.62,55371.0,324.7299,324.9177,322.4179,322.7143,55371.0
2024-05-16 10:30:00,326.27,326.69,325.18,325.87,41198.0,322.3685,322.7835,321.2915,321.9733,41198.0
2024-05-16 11:00:00,326.37,326.37,325.0,325.69,36564.0,322.4673,322.4673,321.1137,321.7954,36564.0
2024-05-16 11:30:00,325.56,325.73,325.18,325.37,25602.0,321.667,321.835,321.2915,321.4793,25602.0
2024-05-16 12:00:00,325.26,325.36,324.54,324.94,25994.0,321.3706,321.4694,320.6592,321.0544,25994.0
2024-05-16 12:30:00,324.8,325.68,324.42,325.32,22505.0,320.9161,321.7856,320.5406,321.4299,22505.0
2024-05-16 13:00:00,325.34,325.64,323.68,323.69,24720.0,321.4496,321.746,319.8095,319.8194,24720.0
2024-05-16 13:30:00,323.68,324.09,323.29,323.93,20135.0,319.8095,320.2146,319.4241,320.0565,20135.0
2024-05-16 14:00:00,323.93,324.08,323.59,323.81,15924.0,320.0565,320.2047,319.7206,319.9379,15924.0
2024-05-16 14:30:00,323.84,324.67,323.84,324.17,19320.0,319.9676,320.7876,319.9676,320.2936,19320.0
2024-05-16 15:00:00,324.35,325.53,323.88,325.14,18586.0,320.4715,321.6374,320.0071,321.252,18586.0
2024-05-16 15:30:00,325.09,325.55,324.43,324.9,139103.0,321.2026,321.6571,320.5505,321.0149,139103.0
2024-05-17 09:30:00,326.59,326.67,324.67,325.45,40526.0,322.6847,322.7637,320.7876,321.5583,40526.0
2024-05-17 10:00:00,325.41,326.01,323.58,325.77,17617.0,321.5188,322.1116,319.7107,321.8745,17617.0
2024-05-17 10:30:00,325.53,326.89,325.3,326.5,24783.0,321.6374,322.9811,321.4101,322.5958,24783.0
2024-05-17 11:00:00,326.34,327.36,326.06,326.95,22052.0,322.4377,323.4455,322.161,323.0404,22052.0
2024-05-17 11:30:00,327.0,328.16,326.66,328.12,17928.0,323.0898,324.2359,322.7538,324.1964,17928.0
2024-05-17 12:00:00,327.98,328.05,327.26,327.34,15292.0,324.0581,324.1272,323.3467,323.4257,15292.0
2024-05-17 12:30:00,327.18,327.57,326.77,326.8,7509.0,323.2676,323.653,322.8625,322.8922,7509.0
2024-05-17 13:00:00,326.72,326.99,325.73,325.73,5246.0,322.8131,323.0799,321.835,321.835,5246.0
2024-05-17 13:30:00,325.94,327.53,325.76,327.2,29958.0,322.0425,323.6134,321.8646,323.2874,29958.0
2024-05-17 14:00:00,327.03,327.4,326.02,326.61,23799.0,323.1194,323.485,322.1215,322.7044,23799.0
2024-05-17 14:30:00,326.93,327.46,326.64,327.16,7068.0,323.0206,323.5443,322.7341,323.2479,7068.0
2024-05-17 15:00:00,327.28,328.4,327.12,327.88,16653.0,323.3664,324.473,323.2083,323.9593,16653.0
2024-05-17 15:30:00,328.07,328.97,327.85,328.65,100257.0,324.147,325.0362,323.9296,324.72,100257.0
2024-05-20 09:30:00,329.26,332.84,327.62,332.16,38840.0,325.3228,328.8599,323.7024,328.1881,38840.0
2024-05-20 10:00:00,331.84,333.3,331.83,332.82,14181.0,327.8719,329.3144,327.862,328.8402,14181.0
2024-05-20 10:30:00,332.92,333.52,332.52,332.94,17523.0,328.939,329.5318,328.5438,328.9587,17523.0
2024-05-20 11:00:00,333.17,333.81,332.94,333.69,13498.0,329.186,329.8183,328.9587,329.6998,13498.0
2024-05-20 11:30:00,333.83,333.97,332.76,332.83,12629.0,329.8381,329.9764,328.7809,328.8501,12629.0
2024-05-20 12:00:00,332.88,333.8,332.88,333.49,11591.0,328.8995,329.8085,328.8995,329.5022,11591.0
2024-05-20 12:30:00,333.58,334.01,333.27,333.9,12539.0,329.5911,330.016,329.2848,329.9073,12539.0
2024-05-20 13:00:00,333.9,334.25,333.45,333.75,13670.0,329.9073,330.2531,329.4626,329.7591,13670.0
2024-05-20 13:30:00,333.47,334.02,332.67,332.84,11558.0,329.4824,330.0258,328.692,328.8599,11558.0
2024-05-20 14:00:00,332.81,333.29,332.33,333.23,7130.0,328.8303,329.3046,328.356,329.2453,7130.0
2024-05-20 14:30:00,333.3,333.43,332.85,333.07,22886.0,329.3144,329.4429,328.8698,329.0872,22886.0
2024-05-20 15:00:00,333.07,333.3,332.17,332.68,29085.0,329.0872,329.3144,328.198,328.7019,29085.0
2024-05-20 15:30:00,332.53,332.84,330.4,330.99,91870.0,328.5536,328.8599,326.4491,327.0321,91870.0
2024-05-21 09:30:00,329.87,332.58,329.06,330.36,68234.0,325.9255,328.603,325.1251,326.4096,68234.0
2024-05-21 10:00:00,330.36,333.22,330.28,332.57,33195.0,326.4096,329.2354,326.3306,328.5932,33195.0
2024-05-21 10:30:00,332.4,333.89,331.93,333.89,22537.0,328.4252,329.8974,327.9608,329.8974,22537.0
2024-05-21 11:00:00,333.9,334.82,333.77,334.66,15777.0,329.9073,330.8163,329.7788,330.6582,15777.0
2024-05-21 11:30:00,334.65,334.79,334.03,334.63,16059.0,330.6483,330.7866,330.0357,330.6285,16059.0
2024-05-21 12:00:00,334.59,334.63,334.17,334.29,4629.0,330.589,330.6285,330.174,330.2926,4629.0
2024-05-21 12:30:00,334.29,334.79,333.9,333.99,9239.0,330.2926,330.7866,329.9073,329.9962,9239.0
2024-05-21 13:00:00,334.0,334.76,334.0,334.63,20793.0,330.0061,330.757,330.0061,330.6285,20793.0
2024-05-21 13:30:00,334.88,336.03,334.88,336.0,33202.0,330.8755,332.0118,330.8755,331.9822,33202.0
2024-05-21 14:00:00,335.94,335.98,334.81,334.94,21827.0,331.9229,331.9624,330.8064,330.9348,21827.0
2024-05-21 14:30:00,335.0,335.2,334.77,334.77,28357.0,330.9941,331.1917,330.7669,330.7669,28357.0
2024-05-21 15:00:00,334.81,335.61,334.79,335.56,18757.0,330.8064,331.5968,330.7866,331.5474,18757.0
2024-05-21 15:30:00,335.56,336.17,335.19,335.69,51464.0,331.5474,332.1501,331.1818,331.6759,51464.0
2024-05-22 09:30:00,332.83,336.37,332.67,334.5,28450.0,328.8501,332.3477,328.692,330.5001,28450.0
2024-05-22 10:00:00,334.33,334.33,332.98,334.21,19605.0,330.3321,330.3321,328.9983,330.2136,19605.0
2024-05-22 10:30:00,334.2,334.2,331.72,333.38,16172.0,330.2037,330.2037,327.7533,329.3935,16172.0
2024-05-22 11:00:00,333.44,333.97,333.18,333.22,10575.0,329.4528,329.9764,329.1959,329.2354,10575.0
2024-05-22 11:30:00,332.95,333.49,332.67,333.44,10356.0,328.9686,329.5022,328.692,329.4528,10356.0
2024-05-22 12:00:00,333.83,334.68,333.83,334.68,11967.0,329.8381,330.6779,329.8381,330.6779,11967.0
2024-05-22 12:30:00,334.75,335.13,334.06,334.06,8137.0,330.7471,331.1226,330.0654,330.0654,8137.0
2024-05-22 13:00:00,334.22,334.28,332.96,333.05,4960.0,330.2234,330.2827,328.9785,329.0674,4960.0
2024-05-22 13:30:00,333.0,333.1,331.83,332.11,8958.0,329.018,329.1168,327.862,328.1387,8958.0
2024-05-22 14:00:00,332.27,332.41,331.01,331.02,9011.0,328.2968,328.4351,327.0518,327.0617,9011.0
2024-05-22 14:30:00,331.21,332.15,331.05,332.08,12030.0,327.2494,328.1782,327.0913,328.109,12030.0
2024-05-22 15:00:00,332.09,333.0,332.09,332.74,8814.0,328.1189,329.018,328.1189,328.7611,8814.0
2024-05-22 15:30:00,333.03,333.92,332.69,333.4,40059.0,329.0477,329.927,328.7117,329.4132,40059.0
2024-05-23 09:30:00,336.53,336.53,331.6,332.84,43304.0,332.5058,332.5058,327.6348,328.8599,43304.0
2024-05-23 10:00:00,332.85,335.2,332.47,334.47,33610.0,328.8698,331.1917,328.4944,330.4704,33610.0
2024-05-23 10:30:00,334.06,335.12,333.46,333.6,18117.0,330.0654,331.1127,329.4725,329.6109,18117.0
2024-05-23 11:00:00,333.72,335.91,333.72,335.77,16037.0,329.7294,331.8932,329.7294,331.7549,16037.0
2024-05-23 11:30:00,335.82,336.34,335.39,336.05,7845.0,331.8043,332.3181,331.3794,332.0316,7845.0
2024-05-23 12:00:00,336.21,336.66,335.49,335.61,9721.0,332.1896,332.6343,331.4783,331.5968,9721.0
2024-05-23 12:30:00,335.71,336.43,335.15,335.44,9420.0,331.6956,332.407,331.1423,331.4289,9420.0
2024-05-23 13:00:00,335.34,335.69,334.86,335.27,11304.0,331.33,331.6759,330.8558,331.2609,11304.0
2024-05-23 13:30:00,335.18,335.2,333.85,333.85,16280.0,331.172,331.1917,329.8579,329.8579,16280.0
2024-05-23 14:00:00,333.77,333.96,333.14,333.62,15026.0,329.7788,329.9665,329.1564,329.6306,15026.0
2024-05-23 14:30:00,333.58,334.15,332.95,333.28,17798.0,329.5911,330.1543,328.9686,329.2947,17798.0
2024-05-23 15:00:00,333.29,333.7,332.49,332.86,17348.0,329.3046,329.7097,328.5141,328.8797,17348.0
2024-05-23 15:30:00,333.02,333.45,332.44,332.95,43444.0,329.0378,329.4626,328.4647,328.9686,43444.0
2024-05-24 09:30:00,333.16,334.27,331.92,333.62,33246.0,329.1761,330.2728,327.9509,329.6306,33246.0
2024-05-24 10:00:00,333.65,335.49,333.64,334.97,12705.0,329.6603,331.4783,329.6504,330.9645,12705.0
2024-05-24 10:30:00,335.05,335.97,334.66,335.84,9655.0,331.0435,331.9525,330.6582,331.8241,9655.0
2024-05-24 11:00:00,336.19,337.84,336.05,337.45,21296.0,332.1699,333.8002,332.0316,333.4148,21296.0
2024-05-24 11:30:00,337.5,337.9,336.68,337.57,15581.0,333.4642,333.8594,332.654,333.5334,15581.0
2024-05-24 12:00:00,337.53,338.09,337.33,337.34,9427.0,333.4939,334.0472,333.2963,333.3061,9427.0
2024-05-24 12:30:00,337.49,337.56,336.76,337.33,3931.0,333.4543,333.5235,332.7331,333.2963,3931.0
2024-05-24 13:00:00,336.98,337.81,336.81,337.59,5647.0,332.9504,333.7705,332.7825,333.5531,5647.0
2024-05-24 13:30:00,337.69,337.69,336.87,337.06,4816.0,333.6519,333.6519,332.8418,333.0295,4816.0
2024-05-24 14:00:00,337.22,337.42,336.13,336.6,11635.0,333.1876,333.3852,332.1106,332.575,11635.0
2024-05-24 14:30:00,336.57,337.02,336.57,336.62,5347.0,332.5453,332.99,332.5453,332.5947,5347.0
2024-05-24 15:00:00,336.61,337.27,336.59,337.27,7188.0,332.5849,333.237,332.5651,333.237,7188.0
2024-05-24 15:30:00,337.02,337.95,336.68,337.84,42375.0,332.99,333.9088,332.654,333.8002,42375.0
2024-05-28 09:30:00,337.05,337.99,330.69,330.72,46374.0,333.0196,333.9484,326.7357,326.7653,46374.0
2024-05-28 10:00:00,330.71,333.51,330.7,333.51,30610.0,326.7554,329.5219,326.7455,329.5219,30610.0
2024-05-28 10:30:00,333.45,334.19,332.69,333.36,69521.0,329.4626,330.1938,328.7117,329.3737,69521.0
2024-05-28 11:00:00,333.35,333.43,332.22,332.23,15075.0,329.3638,329.4429,328.2474,328.2572,15075.0
2024-05-28 11:30:00,332.12,332.46,331.73,332.06,19659.0,328.1486,328.4845,327.7632,328.0893,19659.0
2024-05-28 12:00:00,332.14,332.26,330.89,330.9,15777.0,328.1683,328.2869,326.9333,326.9431,15777.0
2024-05-28 12:30:00,331.09,331.74,330.64,330.95,20146.0,327.1309,327.7731,326.6862,326.9925,20146.0
2024-05-28 13:00:00,330.84,330.94,330.36,330.84,11496.0,326.8839,326.9827,326.4096,326.8839,11496.0
2024-05-28 13:30:00,330.78,331.18,329.48,329.96,14976.0,326.8246,327.2198,325.5401,326.0144,14976.0
2024-05-28 14:00:00,329.87,331.07,329.43,329.58,17492.0,325.9255,327.1111,325.4907,325.6389,17492.0
2024-05-28 14:30:00,329.37,329.39,328.22,328.86,19943.0,325.4314,325.4512,324.2952,324.9275,19943.0
2024-05-28 15:00:00,328.83,328.96,328.07,328.13,32931.0,324.8979,325.0263,324.147,324.2063,32931.0
2024-05-28 15:30:00,328.03,329.07,327.19,328.21,163579.0,324.1075,325.135,323.2775,324.2853,163579.0
2024-05-29 09:30:00,325.8,326.47,323.0,325.31,68345.0,321.9041,322.5661,319.1376,321.42,68345.0
2024-05-29 10:00:00,325.15,326.9,324.93,325.82,33354.0,321.2619,322.991,321.0445,321.9239,33354.0
2024-05-29 10:30:00,325.92,326.3,324.38,325.52,27329.0,322.0227,322.3981,320.5011,321.6275,27329.0
2024-05-29 11:00:00,325.57,325.63,324.4,324.48,12585.0,321.6769,321.7362,320.5209,320.5999,12585.0
2024-05-29 11:30:00,324.51,324.74,324.15,324.73,16094.0,320.6295,320.8568,320.2739,320.8469,16094.0
2024-05-29 12:00:00,324.53,324.82,324.34,324.74,8868.0,320.6493,320.9358,320.4616,320.8568,8868.0
2024-05-29 12:30:00,324.8,325.02,324.34,324.62,11021.0,320.9161,321.1335,320.4616,320.7382,11021.0
2024-05-29 13:00:00,324.63,324.73,323.76,324.25,11537.0,320.7481,320.8469,319.8885,320.3727,11537.0
2024-05-29 13:30:00,324.34,324.34,323.75,323.99,9065.0,320.4616,320.4616,319.8786,320.1158,9065.0
2024-05-29 14:00:00,324.04,324.11,323.73,323.91,5228.0,320.1652,320.2343,319.8589,320.0367,5228.0
2024-05-29 14:30:00,323.75,323.91,323.32,323.49,11767.0,319.8786,320.0367,319.4538,319.6217,11767.0
2024-05-29 15:00:00,323.49,323.55,322.72,323.31,37521.0,319.6217,319.681,318.861,319.4439,37521.0
2024-05-29 15:30:00,323.31,323.4,321.54,321.96,173201.0,319.4439,319.5328,317.6951,318.11,173201.0
2024-05-30 09:30:00,322.0,324.68,320.5,324.27,31332.0,318.1496,320.7975,316.6675,320.3924,31332.0
2024-05-30 10:00:00,324.33,324.76,322.09,323.56,29309.0,320.4517,320.8766,318.2385,319.6909,29309.0
2024-05-30 10:30:00,323.55,324.88,323.29,324.27,19369.0,319.681,320.9951,319.4241,320.3924,19369.0
2024-05-30 11:00:00,324.38,325.46,324.34,325.17,13971.0,320.5011,321.5682,320.4616,321.2817,13971.0
2024-05-30 11:30:00,325.42,325.77,324.52,324.59,12682.0,321.5287,321.8745,320.6394,320.7086,12682.0
2024-05-30 12:00:00,324.58,325.66,324.49,324.78,13796.0,320.6987,321.7658,320.6098,320.8963,13796.0
2024-05-30 12:30:00,324.78,325.32,324.61,325.12,17308.0,320.8963,321.4299,320.7284,321.2323,17308.0
2024-05-30 13:00:00,325.34,325.76,325.02,325.66,10754.0,321.4496,321.8646,321.1335,321.7658,10754.0
2024-05-30 13:30:00,325.85,326.53,325.52,325.61,14860.0,321.9535,322.6254,321.6275,321.7164,14860.0
2024-05-30 14:00:00,325.67,325.74,325.02,325.74,11179.0,321.7757,321.8448,321.1335,321.8448,11179.0
2024-05-30 14:30:00,325.82,326.03,325.42,325.68,17160.0,321.9239,322.1314,321.5287,321.7856,17160.0
2024-05-30 15:00:00,325.6,325.9,325.33,325.62,20467.0,321.7065,322.0029,321.4397,321.7263,20467.0
2024-05-30 15:30:00,325.78,325.79,324.14,325.06,50401.0,321.8844,321.8942,320.264,321.173,50401.0
2024-05-31 09:30:00,326.04,327.01,325.01,326.15,29230.0,322.1413,323.0997,321.1236,322.2499,29230.0
2024-05-31 10:00:00,325.99,325.99,321.23,321.5,14963.0,322.0919,322.0919,317.3888,317.6555,14963.0
2024-05-31 10:30:00,321.57,322.13,319.64,320.71,34150.0,317.7247,318.278,315.8178,316.875,34150.0
2024-05-31 11:00:00,320.9,321.85,320.02,320.16,34112.0,317.0627,318.0014,316.1932,316.3316,34112.0
2024-05-31 11:30:00,320.07,321.26,319.47,320.35,15314.0,316.2426,317.4184,315.6498,316.5193,15314.0
2024-05-31 12:00:00,320.4,320.4,319.16,320.17,8702.0,316.5687,316.5687,315.3435,316.3414,8702.0
2024-05-31 12:30:00,319.95,321.94,319.95,321.88,15152.0,316.1241,318.0903,316.1241,318.031,15152.0
2024-05-31 13:00:00,321.96,323.31,321.96,323.04,10642.0,318.11,319.4439,318.11,319.1771,10642.0
2024-05-31 13:30:00,323.04,323.27,322.42,322.93,16406.0,319.1771,319.4044,318.5645,319.0684,16406.0
2024-05-31 14:00:00,322.94,323.65,322.65,323.5,22785.0,319.0783,319.7798,318.7918,319.6316,22785.0
2024-05-31 14:30:00,323.57,324.27,323.24,323.59,25701.0,319.7008,320.3924,319.3747,319.7206,25701.0
2024-05-31 15:00:00,323.57,324.38,323.57,324.12,21797.0,319.7008,320.5011,319.7008,320.2442,21797.0
2024-05-31 15:30:00,324.1,327.65,323.92,327.05,124906.0,320.2245,323.732,320.0466,323.1392,124906.0
2024-06-03 09:30:00,331.53,331.66,324.44,325.09,60878.0,327.5656,327.6941,320.5604,321.2026,60878.0
2024-06-03 10:00:00,325.87,327.07,323.25,323.26,19406.0,321.9733,323.1589,319.3846,319.3945,19406.0
2024-06-03 10:30:00,323.16,323.58,320.67,323.54,24531.0,319.2957,319.7107,316.8355,319.6711,24531.0
2024-06-03 11:00:00,322.54,322.72,319.85,320.59,16072.0,318.6831,318.861,316.0253,316.7564,16072.0
2024-06-03 11:30:00,320.87,321.03,319.43,319.81,17924.0,317.0331,317.1912,315.6103,315.9858,17924.0
2024-06-03 12:00:00,319.84,320.11,317.05,317.51,26097.0,316.0154,316.2822,313.2588,313.7133,26097.0
2024-06-03 12:30:00,317.66,318.49,317.11,317.99,35978.0,313.8615,314.6815,313.318,314.1875,35978.0
2024-06-03 13:00:00,317.67,317.88,316.26,317.31,25606.0,313.8713,314.0788,312.4782,313.5156,25606.0
2024-06-03 13:30:00,317.44,318.5,317.4,318.42,22278.0,313.6441,314.6914,313.6046,314.6124,22278.0
2024-06-03 14:00:00,318.46,319.74,318.07,318.87,20100.0,314.6519,315.9166,314.2666,315.057,20100.0
2024-06-03 14:30:00,318.98,319.71,318.59,319.15,19060.0,315.1657,315.8869,314.7803,315.3336,19060.0
2024-06-03 15:00:00,319.22,320.57,319.04,320.43,22998.0,315.4028,316.7367,315.225,316.5983,22998.0
2024-06-03 15:30:00,320.35,321.62,319.54,321.61,118066.0,316.5193,317.7741,315.719,317.7642,118066.0
2024-06-04 09:30:00,323.49,325.0,320.28,320.52,39626.0,319.6217,321.1137,316.4501,316.6873,39626.0
2024-06-04 10:00:00,320.73,322.32,317.82,318.59,28582.0,316.8948,318.4657,314.0195,314.7803,28582.0
2024-06-04 10:30:00,318.69,319.08,317.35,317.35,18055.0,314.8791,315.2645,313.5552,313.5552,18055.0
2024-06-04 11:00:00,317.4,318.03,316.59,316.8,19257.0,313.6046,314.227,312.8043,313.0117,19257.0
2024-06-04 11:30:00,316.98,317.75,315.89,317.31,25512.0,313.1896,313.9504,312.1126,313.5156,25512.0
2024-06-04 12:00:00,317.52,318.88,317.27,318.41,38217.0,313.7231,315.0669,313.4761,314.6025,38217.0
2024-06-04 12:30:00,318.45,318.8,317.53,318.3,18091.0,314.642,314.9878,313.733,314.4938,18091.0
2024-06-04 13:00:00,318.32,318.7,317.54,318.59,15383.0,314.5136,314.889,313.7429,314.7803,15383.0
2024-06-04 13:30:00,318.71,318.72,317.41,317.81,27591.0,314.8989,314.9088,313.6145,314.0097,27591.0
2024-06-04 14:00:00,317.82,320.11,317.82,319.74,13590.0,314.0195,316.2822,314.0195,315.9166,13590.0
2024-06-04 14:30:00,319.78,319.85,318.63,318.63,15162.0,315.9561,316.0253,314.8199,314.8199,15162.0
2024-06-04 15:00:00,318.77,319.0,318.05,318.59,15974.0,314.9582,315.1854,314.2468,314.7803,15974.0
2024-06-04 15:30:00,318.5,319.6,318.14,319.44,48327.0,314.6914,315.7783,314.3357,315.6202,48327.0
2024-06-05 09:30:00,319.74,323.6,318.52,320.1,75811.0,315.9166,319.7304,314.7112,316.2723,75811.0
2024-06-05 10:00:00,319.94,320.39,318.8,319.81,62760.0,316.1142,316.5588,314.9878,315.9858,62760.0
2024-06-05 10:30:00,319.73,322.06,319.71,321.47,19818.0,315.9067,318.2088,315.8869,317.6259,19818.0
2024-06-05 11:00:00,321.46,321.87,320.77,320.77,18704.0,317.616,318.0211,316.9343,316.9343,18704.0
2024-06-05 11:30:00,320.76,321.97,320.57,321.97,36434.0,316.9244,318.1199,316.7367,318.1199,36434.0
2024-06-05 12:00:00,321.94,322.37,321.53,321.53,40072.0,318.0903,318.5151,317.6852,317.6852,40072.0
2024-06-05 12:30:00,321.63,322.03,321.3,321.57,17827.0,317.784,318.1792,317.4579,317.7247,17827.0
2024-06-05 13:00:00,321.46,322.18,321.27,321.82,18615.0,317.616,318.3274,317.4283,317.9717,18615.0
2024-06-05 13:30:00,321.87,322.52,321.56,322.52,14925.0,318.0211,318.6633,317.7148,318.6633,14925.0
2024-06-05 14:00:00,322.55,322.55,321.49,321.62,23089.0,318.693,318.693,317.6457,317.7741,23089.0
2024-06-05 14:30:00,321.63,322.02,321.4,321.61,32302.0,317.784,318.1693,317.5567,317.7642,32302.0
2024-06-05 15:00:00,321.57,322.8,321.54,322.65,162318.0,317.7247,318.94,317.6951,318.7918,162318.0
2024-06-05 15:30:00,322.65,323.43,321.67,323.17,165468.0,318.7918,319.5625,317.8235,319.3056,165468.0
2024-06-06 09:30:00,323.89,324.81,321.43,321.43,44562.0,320.017,320.926,317.5864,317.5864,44562.0
2024-06-06 10:00:00,321.36,322.31,320.68,321.92,34837.0,317.5172,318.4559,316.8453,318.0705,34837.0
2024-06-06 10:30:00,321.65,322.33,320.41,321.11,28539.0,317.8037,318.4756,316.5786,317.2702,28539.0
2024-06-06 11:00:00,321.08,322.13,320.7,321.06,28346.0,317.2406,318.278,316.8651,317.2208,28346.0
2024-06-06 11:30:00,321.09,321.09,319.75,319.86,35314.0,317.2504,317.2504,315.9265,316.0352,35314.0
2024-06-06 12:00:00,319.83,319.99,319.01,319.48,30755.0,316.0055,316.1636,315.1953,315.6597,30755.0
2024-06-06 12:30:00,319.54,319.57,317.6,317.64,29955.0,315.719,315.7486,313.8022,313.8417,29955.0
2024-06-06 13:00:00,317.61,318.01,316.78,317.81,41188.0,313.8121,314.2073,312.992,314.0097,41188.0
2024-06-06 13:30:00,317.62,317.93,316.76,316.94,33311.0,313.8219,314.1282,312.9722,313.1501,33311.0
2024-06-06 14:00:00,316.89,318.07,316.33,317.91,29381.0,313.1007,314.2666,312.5474,314.1085,29381.0
2024-06-06 14:30:00,317.81,318.91,317.59,318.78,25336.0,314.0097,315.0965,313.7923,314.9681,25336.0
2024-06-06 15:00:00,318.75,318.93,318.01,318.47,36025.0,314.9384,315.1163,314.2073,314.6618,36025.0
2024-06-06 15:30:00,318.47,318.8,317.64,318.37,124601.0,314.6618,314.9878,313.8417,314.563,124601.0
2024-06-07 09:30:00,318.45,321.38,315.65,320.5,49013.0,315.4705,318.373,312.6967,317.5013,49013.0
2024-06-07 10:00:00,320.5,321.72,320.17,320.63,77520.0,317.5013,318.7099,317.1744,317.6301,77520.0
2024-06-07 10:30:00,320.47,321.56,319.94,320.64,36971.0,317.4716,318.5514,316.9465,317.64,36971.0
2024-06-07 11:00:00,320.63,321.56,320.31,321.21,63512.0,317.6301,318.5514,317.3131,318.2046,63512.0
2024-06-07 11:30:00,321.25,321.63,319.77,320.86,37990.0,318.2443,318.6207,316.7781,317.8579,37990.0
2024-06-07 12:00:00,320.82,322.61,320.58,322.31,35298.0,317.8183,319.5915,317.5805,319.2943,35298.0
2024-06-07 12:30:00,322.25,323.54,322.25,323.05,18037.0,319.2349,320.5128,319.2349,320.0274,18037.0
2024-06-07 13:00:00,322.87,322.89,321.73,321.81,14332.0,319.8491,319.8689,318.7198,318.799,14332.0
2024-06-07 13:30:00,321.82,322.06,321.27,321.27,10893.0,318.8089,319.0467,318.2641,318.2641,10893.0
2024-06-07 14:00:00,321.1,321.18,320.03,321.18,10783.0,318.0957,318.1749,317.0357,318.1749,10783.0
2024-06-07 14:30:00,321.22,321.31,320.39,320.4,7959.0,318.2145,318.3037,317.3923,317.4022,7959.0
2024-06-07 15:00:00,320.37,320.73,319.59,320.17,15942.0,317.3725,317.7291,316.5998,317.1744,15942.0
2024-06-07 15:30:00,319.91,320.33,318.79,318.89,74091.0,316.9168,317.3329,315.8073,315.9063,74091.0
2024-06-10 09:30:00,317.37,322.53,316.53,321.4,55163.0,314.4006,319.5123,313.5684,318.3929,55163.0
2024-06-10 10:00:00,321.04,322.0,320.52,321.04,22703.0,318.0362,318.9872,317.5211,318.0362,22703.0
2024-06-10 10:30:00,320.98,321.61,320.63,320.92,19553.0,317.9768,318.6009,317.6301,317.9174,19553.0
2024-06-10 11:00:00,320.94,321.88,320.94,321.88,6045.0,317.9372,318.8684,317.9372,318.8684,6045.0
2024-06-10 11:30:00,321.81,322.96,321.14,322.07,38159.0,318.799,319.9383,318.1353,319.0566,38159.0
2024-06-10 12:00:00,322.21,322.44,321.6,321.84,14114.0,319.1953,319.4231,318.591,318.8287,14114.0
2024-06-10 12:30:00,321.75,322.78,321.66,322.71,72857.0,318.7396,319.7599,318.6504,319.6906,72857.0
2024-06-10 13:00:00,322.71,323.17,322.31,322.73,21883.0,319.6906,320.1463,319.2943,319.7104,21883.0
2024-06-10 13:30:00,322.81,323.18,322.3,322.45,46146.0,319.7897,320.1562,319.2844,319.433,46146.0
2024-06-10 14:00:00,322.14,322.67,321.65,322.04,9150.0,319.1259,319.651,318.6405,319.0269,9150.0
2024-06-10 14:30:00,321.9,323.23,321.9,322.99,17250.0,318.8882,320.2057,318.8882,319.968,17250.0
2024-06-10 15:00:00,322.78,323.98,322.59,323.83,89378.0,319.7599,320.9487,319.5717,320.8001,89378.0
2024-06-10 15:30:00,323.88,325.23,323.52,325.14,377139.0,320.8497,322.187,320.493,322.0979,377139.0
2024-06-11 09:30:00,323.18,324.37,321.42,322.57,125790.0,320.1562,321.3351,318.4127,319.5519,125790.0
2024-06-11 10:00:00,322.99,323.36,320.9,323.12,27015.0,319.968,320.3345,317.8975,320.0968,27015.0
2024-06-11 10:30:00,323.08,323.96,322.47,323.36,162956.0,320.0571,320.9289,319.4528,320.3345,162956.0
2024-06-11 11:00:00,323.28,323.79,322.73,323.04,6502.0,320.2553,320.7605,319.7104,320.0175,6502.0
2024-06-11 11:30:00,323.19,323.3,322.77,323.03,9229.0,320.1661,320.2751,319.75,320.0076,9229.0
2024-06-11 12:00:00,323.03,324.03,323.03,323.6,4770.0,320.0076,320.9983,320.0076,320.5723,4770.0
2024-06-11 12:30:00,323.48,324.15,323.32,323.9,83453.0,320.4534,321.1171,320.2949,320.8695,83453.0
2024-06-11 13:00:00,323.94,324.64,323.16,323.19,21688.0,320.9091,321.6025,320.1364,320.1661,21688.0
2024-06-11 13:30:00,323.13,324.11,323.12,324.03,8696.0,320.1067,321.0775,320.0968,320.9983,8696.0
2024-06-11 14:00:00,324.22,324.89,323.69,324.89,5873.0,321.1865,321.8502,320.6614,321.8502,5873.0
2024-06-11 14:30:00,325.11,325.19,324.08,324.28,33565.0,322.0681,322.1474,321.0478,321.2459,33565.0
2024-06-11 15:00:00,324.34,325.35,324.33,325.2,16102.0,321.3054,322.3059,321.2954,322.1573,16102.0
2024-06-11 15:30:00,325.14,325.38,324.38,325.11,58644.0,322.0979,322.3356,321.345,322.0681,58644.0
2024-06-12 09:30:00,329.03,331.76,326.96,329.62,170911.0,325.9515,328.6559,323.9008,326.536,170911.0
2024-06-12 10:00:00,329.65,332.0,329.64,331.86,65440.0,326.5657,328.8937,326.5558,328.755,65440.0
2024-06-12 10:30:00,331.74,331.97,328.47,329.07,310574.0,328.6361,328.864,325.3967,325.9911,310574.0
2024-06-12 11:00:00,329.1,330.22,328.94,330.08,82065.0,326.0208,327.1303,325.8623,326.9916,82065.0
2024-06-12 11:30:00,329.91,329.91,328.5,329.17,22948.0,326.8232,326.8232,325.4264,326.0902,22948.0
2024-06-12 12:00:00,329.32,329.35,328.15,328.99,11221.0,326.2388,326.2685,325.0797,325.9118,11221.0
2024-06-12 12:30:00,328.78,329.41,328.46,328.92,48073.0,325.7038,326.3279,325.3868,325.8425,48073.0
2024-06-12 13:00:00,328.82,331.04,328.68,330.63,117627.0,325.7434,327.9427,325.6047,327.5365,117627.0
2024-06-12 13:30:00,330.37,330.54,329.59,329.78,16810.0,327.2789,327.4473,326.5062,326.6945,16810.0
2024-06-12 14:00:00,329.78,331.06,327.45,331.06,132129.0,326.6945,327.9625,324.3863,327.9625,132129.0
2024-06-12 14:30:00,331.05,331.31,329.47,330.79,48545.0,327.9526,328.2101,326.3874,327.695,48545.0
2024-06-12 15:00:00,330.94,333.63,330.82,332.14,40596.0,327.8436,330.5084,327.7247,329.0324,40596.0
2024-06-12 15:30:00,332.05,332.38,330.98,332.09,58241.0,328.9432,329.2701,327.8832,328.9828,58241.0
2024-06-13 09:30:00,332.47,334.57,328.26,328.73,34273.0,329.3593,331.4396,325.1887,325.6543,34273.0
2024-06-13 10:00:00,328.49,329.54,326.14,326.84,26380.0,325.4165,326.4567,323.0885,323.782,26380.0
2024-06-13 10:30:00,326.99,327.52,326.3,327.15,21659.0,323.9306,324.4556,323.247,324.0891,21659.0
2024-06-13 11:00:00,327.07,328.67,326.33,328.67,22054.0,324.0098,325.5948,323.2767,325.5948,22054.0
2024-06-13 11:30:00,328.69,330.09,328.43,329.9,18744.0,325.6147,327.0016,325.3571,326.8133,18744.0
2024-06-13 12:00:00,330.11,330.57,329.47,329.74,12734.0,327.0214,327.4771,326.3874,326.6548,12734.0
2024-06-13 12:30:00,329.74,331.22,329.51,331.07,11414.0,326.6548,328.121,326.427,327.9724,11414.0
2024-06-13 13:00:00,331.06,331.69,330.31,330.32,10372.0,327.9625,328.5866,327.2195,327.2294,10372.0
2024-06-13 13:30:00,330.29,330.77,330.1,330.54,10764.0,327.1997,327.6752,327.0115,327.4473,10764.0
2024-06-13 14:00:00,330.47,331.63,330.46,331.3,11810.0,327.378,328.5271,327.3681,328.2002,11810.0
2024-06-13 14:30:00,331.36,331.52,331.03,331.52,11485.0,328.2597,328.4182,327.9328,328.4182,11485.0
2024-06-13 15:00:00,331.45,331.85,331.35,331.75,10162.0,328.3488,328.7451,328.2498,328.646,10162.0
2024-06-13 15:30:00,331.68,334.04,331.52,333.38,85591.0,328.5767,330.9146,328.4182,330.2608,85591.0
2024-06-14 09:30:00,330.75,331.55,328.54,329.36,39820.0,327.6554,328.4479,325.4661,326.2784,39820.0
2024-06-14 10:00:00,329.05,330.22,328.77,329.04,55630.0,325.9713,327.1303,325.6939,325.9614,55630.0
2024-06-14 10:30:00,328.88,328.89,326.26,326.98,21857.0,325.8029,325.8128,323.2074,323.9207,21857.0
2024-06-14 11:00:00,327.01,327.65,326.76,326.9,16945.0,323.9504,324.5844,323.7027,323.8414,16945.0
2024-06-14 11:30:00,326.97,328.24,326.97,327.52,39248.0,323.9107,325.1689,323.9107,324.4556,39248.0
2024-06-14 12:00:00,327.52,328.18,327.09,327.54,21361.0,324.4556,325.1094,324.0296,324.4754,21361.0
2024-06-14 12:30:00,327.59,329.16,327.53,328.84,15930.0,324.5249,326.0803,324.4655,325.7632,15930.0
2024-06-14 13:00:00,328.83,329.06,328.11,328.69,15421.0,325.7533,325.9812,325.0401,325.6147,15421.0
2024-06-14 13:30:00,328.79,329.39,328.07,329.31,17249.0,325.7137,326.3081,325.0005,326.2289,17249.0
2024-06-14 14:00:00,329.22,329.82,328.62,329.5,10298.0,326.1397,326.7341,325.5453,326.4171,10298.0
2024-06-14 14:30:00,329.37,330.78,329.37,330.68,19215.0,326.2883,327.6851,326.2883,327.586,19215.0
2024-06-14 15:00:00,330.5,330.79,330.34,330.51,22745.0,327.4077,327.695,327.2492,327.4176,22745.0
2024-06-14 15:30:00,330.43,330.54,329.46,329.76,58354.0,327.3384,327.4473,326.3774,326.6746,58354.0
2024-06-17 09:30:00,329.47,330.99,327.82,328.35,53939.0,326.3874,327.8931,324.7528,325.2778,53939.0
2024-06-17 10:00:00,328.62,333.12,328.36,332.16,47935.0,325.5453,330.0032,325.2877,329.0522,47935.0
2024-06-17 10:30:00,332.16,333.4,331.35,331.67,35098.0,329.0522,330.2806,328.2498,328.5668,35098.0
2024-06-17 11:00:00,331.93,333.33,331.33,333.13,26883.0,328.8243,330.2112,328.23,330.0131,26883.0
2024-06-17 11:30:00,333.0,333.38,332.18,333.38,25306.0,329.8843,330.2608,329.072,330.2608,25306.0
2024-06-17 12:00:00,333.28,334.53,333.03,334.53,22959.0,330.1617,331.4,329.914,331.4,22959.0
2024-06-17 12:30:00,334.41,334.68,333.53,334.47,13898.0,331.2811,331.5486,330.4094,331.3406,13898.0
2024-06-17 13:00:00,334.47,335.19,334.36,334.88,20687.0,331.3406,332.0538,331.2316,331.7467,20687.0
2024-06-17 13:30:00,334.9,335.85,334.89,335.5,17580.0,331.7665,332.7077,331.7566,332.3609,17580.0
2024-06-17 14:00:00,335.45,336.57,335.35,335.95,27843.0,332.3114,333.4209,332.2123,332.8067,27843.0
2024-06-17 14:30:00,336.08,336.68,335.77,336.29,17673.0,332.9355,333.5299,332.6284,333.1435,17673.0
2024-06-17 15:00:00,336.09,336.77,335.96,336.2,44421.0,332.9454,333.6191,332.8166,333.0544,44421.0
2024-06-17 15:30:00,336.21,336.35,334.92,335.54,113322.0,333.0643,333.203,331.7864,332.4006,113322.0
2024-06-18 09:30:00,334.62,338.06,334.08,334.41,78510.0,331.4892,334.897,330.9542,331.2811,78510.0
2024-06-18 10:00:00,334.4,337.72,333.92,336.98,55412.0,331.2712,334.5602,330.7957,333.8271,55412.0
2024-06-18 10:30:00,336.99,339.04,336.98,338.72,33400.0,333.837,335.8678,333.8271,335.5508,33400.0
2024-06-18 11:00:00,338.66,339.95,338.65,339.94,28606.0,335.4914,336.7693,335.4815,336.7594,28606.0
2024-06-18 11:30:00,339.83,341.22,339.34,341.12,45054.0,336.6504,338.0274,336.165,337.9284,45054.0
2024-06-18 12:00:00,341.08,342.42,340.89,342.24,62073.0,337.8887,339.2162,337.7005,339.0379,62073.0
2024-06-18 12:30:00,342.36,343.09,341.88,343.09,36491.0,339.1568,339.8799,338.6812,339.8799,36491.0
2024-06-18 13:00:00,342.97,343.15,342.51,342.73,42716.0,339.761,339.9394,339.3053,339.5233,42716.0
2024-06-18 13:30:00,342.75,343.16,342.5,342.66,28293.0,339.5431,339.9493,339.2954,339.4539,28293.0
2024-06-18 14:00:00,342.65,342.69,341.75,342.52,18964.0,339.444,339.4837,338.5525,339.3153,18964.0
2024-06-18 14:30:00,342.59,343.06,342.42,342.62,24922.0,339.3846,339.8502,339.2162,339.4143,24922.0
2024-06-18 15:00:00,342.62,343.65,342.62,343.49,30567.0,339.4143,340.4347,339.4143,340.2762,30567.0
2024-06-18 15:30:00,343.52,345.46,343.39,345.46,140546.0,340.3059,342.2277,340.1771,342.2277,140546.0
2024-06-20 09:30:00,341.21,343.92,339.55,340.93,138931.0,338.0175,340.7022,336.373,337.7401,138931.0
2024-06-20 10:00:00,340.89,341.38,336.05,337.27,135877.0,337.7005,338.1859,332.9058,334.1144,135877.0
2024-06-20 10:30:00,336.77,337.93,335.45,337.17,63210.0,333.6191,334.7682,332.3114,334.0153,63210.0
2024-06-20 11:00:00,337.18,337.65,335.74,336.73,37201.0,334.0252,334.4908,332.5987,333.5794,37201.0
2024-06-20 11:30:00,336.84,337.63,335.37,335.48,50017.0,333.6884,334.471,332.2322,332.3411,50017.0
2024-06-20 12:00:00,335.32,337.45,335.31,336.15,30910.0,332.1826,334.2927,332.1727,333.0049,30910.0
2024-06-20 12:30:00,335.84,336.24,335.27,335.59,26103.0,332.6978,333.094,332.1331,332.4501,26103.0
2024-06-20 13:00:00,335.46,335.46,333.47,333.73,24385.0,332.3213,332.3213,330.3499,330.6075,24385.0
2024-06-20 13:30:00,333.86,334.15,332.25,333.07,28882.0,330.7363,331.0236,329.1413,329.9537,28882.0
2024-06-20 14:00:00,333.08,334.76,332.96,334.57,27306.0,329.9636,331.6279,329.8447,331.4396,27306.0
2024-06-20 14:30:00,334.56,334.86,333.06,333.06,42560.0,331.4297,331.7269,329.9438,329.9438,42560.0
2024-06-20 15:00:00,333.17,334.61,332.56,334.46,42078.0,330.0527,331.4793,329.4484,331.3307,42078.0
2024-06-20 15:30:00,334.57,336.15,334.18,335.94,170701.0,331.4396,333.0049,331.0533,332.7968,170701.0
2024-06-21 09:30:00,333.93,334.31,327.61,330.99,161191.0,330.8056,331.1821,324.5448,327.8931,161191.0
2024-06-21 10:00:00,330.98,333.81,330.97,332.54,36373.0,327.8832,330.6867,327.8733,329.4286,36373.0
2024-06-21 10:30:00,332.24,333.51,331.5,333.08,30994.0,329.1314,330.3896,328.3984,329.9636,30994.0
2024-06-21 11:00:00,333.07,333.5,332.04,332.55,23218.0,329.9537,330.3796,328.9333,329.4385,23218.0
2024-06-21 11:30:00,332.55,333.3,331.02,332.79,31333.0,329.4385,330.1815,327.9229,329.6763,31333.0
2024-06-21 12:00:00,332.93,332.99,331.71,332.29,18709.0,329.815,329.8744,328.6064,329.181,18709.0
2024-06-21 12:30:00,332.52,333.08,332.31,332.44,15119.0,329.4088,329.9636,329.2008,329.3296,15119.0
2024-06-21 13:00:00,332.46,332.46,331.9,332.2,9004.0,329.3494,329.3494,328.7946,329.0918,9004.0
2024-06-21 13:30:00,331.95,332.16,331.43,331.48,5272.0,328.8442,329.0522,328.329,328.3785,5272.0
2024-06-21 14:00:00,331.49,331.99,331.3,331.76,7764.0,328.3885,328.8838,328.2002,328.6559,7764.0
2024-06-21 14:30:00,331.56,332.2,331.28,332.2,8992.0,328.4578,329.0918,328.1804,329.0918,8992.0
2024-06-21 15:00:00,332.16,333.5,332.16,333.19,17399.0,329.0522,330.3796,329.0522,330.0725,17399.0
2024-06-21 15:30:00,333.05,335.17,332.86,333.82,133233.0,329.9339,332.034,329.7456,330.6967,133233.0
2024-06-24 09:30:00,333.0,338.85,331.93,338.12,59232.0,329.8843,335.6796,328.8243,334.9564,59232.0
2024-06-24 10:00:00,338.11,339.33,337.0,337.06,53192.0,334.9465,336.1551,333.8469,333.9063,53192.0
2024-06-24 10:30:00,337.5,339.35,336.92,338.81,33027.0,334.3422,336.1749,333.7676,335.64,33027.0
2024-06-24 11:00:00,338.82,339.22,337.81,338.97,35145.0,335.6499,336.0461,334.6493,335.7985,35145.0
2024-06-24 11:30:00,339.06,339.09,337.88,338.94,19902.0,335.8876,335.9173,334.7187,335.7687,19902.0
2024-06-24 12:00:00,338.63,339.18,338.26,338.92,24091.0,335.4616,336.0065,335.0951,335.7489,24091.0
2024-06-24 12:30:00,338.92,339.08,337.84,338.84,22349.0,335.7489,335.9074,334.679,335.6697,22349.0
2024-06-24 13:00:00,338.57,339.08,338.07,338.3,13291.0,335.4022,335.9074,334.9069,335.1347,13291.0
2024-06-24 13:30:00,338.46,339.15,338.04,338.26,12464.0,335.2932,335.9768,334.8772,335.0951,12464.0
2024-06-24 14:00:00,338.26,338.7,338.12,338.51,20156.0,335.0951,335.531,334.9564,335.3428,20156.0
2024-06-24 14:30:00,338.51,338.63,337.31,337.51,25058.0,335.3428,335.4616,334.154,334.3521,25058.0
2024-06-24 15:00:00,337.58,338.25,337.58,338.24,17017.0,334.4215,335.0852,334.4215,335.0753,17017.0
2024-06-24 15:30:00,338.14,338.48,337.78,337.95,99380.0,334.9762,335.3131,334.6196,334.788,99380.0
2024-06-25 09:30:00,335.76,336.45,330.72,334.42,83809.0,332.6185,333.302,327.6257,331.291,83809.0
2024-06-25 10:00:00,333.58,335.06,331.79,332.14,50251.0,330.4589,331.9251,328.6856,329.0324,50251.0
2024-06-25 10:30:00,332.13,332.24,331.23,332.06,19454.0,329.0225,329.1314,328.1309,328.9531,19454.0
2024-06-25 11:00:00,332.04,332.05,330.67,330.73,15942.0,328.9333,328.9432,327.5761,327.6356,15942.0
2024-06-25 11:30:00,330.8,331.71,330.66,331.44,17152.0,327.7049,328.6064,327.5662,328.3389,17152.0
2024-06-25 12:00:00,331.53,332.26,330.95,332.23,14644.0,328.4281,329.1512,327.8535,329.1215,14644.0
2024-06-25 12:30:00,332.12,332.71,332.04,332.5,13808.0,329.0126,329.597,328.9333,329.389,13808.0
2024-06-25 13:00:00,332.56,333.3,332.27,333.26,11807.0,329.4484,330.1815,329.1612,330.1419,11807.0
2024-06-25 13:30:00,333.15,334.1,332.89,333.77,10917.0,330.0329,330.974,329.7754,330.6471,10917.0
2024-06-25 14:00:00,333.67,334.58,333.62,334.58,9635.0,330.5481,331.4495,330.4985,331.4495,9635.0
2024-06-25 14:30:00,334.59,334.59,333.1,333.4,19875.0,331.4594,331.4594,329.9834,330.2806,19875.0
2024-06-25 15:00:00,333.4,334.25,332.97,334.24,19314.0,330.2806,331.1226,329.8546,331.1127,19314.0
2024-06-25 15:30:00,334.24,335.93,333.67,335.56,75381.0,331.1127,332.7869,330.5481,332.4204,75381.0
2024-06-26 09:30:00,333.61,335.25,330.7,331.23,44265.0,330.4886,332.1133,327.6058,328.1309,44265.0
2024-06-26 10:00:00,331.0,331.75,328.31,328.31,34180.0,327.903,328.646,325.2382,325.2382,34180.0
2024-06-26 10:30:00,328.19,329.02,327.7,329.0,54007.0,325.1193,325.9416,324.6339,325.9218,54007.0
2024-06-26 11:00:00,328.97,329.02,327.11,328.03,68533.0,325.892,325.9416,324.0494,324.9608,68533.0
2024-06-26 11:30:00,327.9,329.13,327.42,328.66,38163.0,324.832,326.0505,324.3565,325.5849,38163.0
2024-06-26 12:00:00,328.66,329.39,328.37,328.91,28225.0,325.5849,326.3081,325.2976,325.8326,28225.0
2024-06-26 12:30:00,328.67,329.11,328.33,328.75,24691.0,325.5948,326.0307,325.258,325.6741,24691.0
2024-06-26 13:00:00,328.62,329.59,328.48,328.96,18019.0,325.5453,326.5062,325.4066,325.8821,18019.0
2024-06-26 13:30:00,328.76,329.14,328.23,328.72,23921.0,325.684,326.0604,325.159,325.6444,23921.0
2024-06-26 14:00:00,328.72,328.87,328.01,328.41,32850.0,325.6444,325.793,324.941,325.3373,32850.0
2024-06-26 14:30:00,328.28,328.41,327.48,327.99,25715.0,325.2085,325.3373,324.416,324.9212,25715.0
2024-06-26 15:00:00,328.07,328.22,327.04,327.56,43967.0,325.0005,325.149,323.9801,324.4952,43967.0
2024-06-26 15:30:00,327.64,330.06,327.61,329.38,179918.0,324.5745,326.9718,324.5448,326.2982,179918.0
2024-06-27 09:30:00,331.34,333.46,330.79,331.27,34639.0,328.2399,330.34,327.695,328.1705,34639.0
2024-06-27 10:00:00,331.27,333.72,330.7,333.7,16130.0,328.1705,330.5976,327.6058,330.5778,16130.0
2024-06-27 10:30:00,333.75,333.76,331.55,331.65,40879.0,330.6273,330.6372,328.4479,328.547,40879.0
2024-06-27 11:00:00,331.65,331.93,330.69,330.7,20748.0,328.547,328.8243,327.5959,327.6058,20748.0
2024-06-27 11:30:00,330.5,331.24,330.26,330.26,15403.0,327.4077,328.1408,327.17,327.17,15403.0
2024-06-27 12:00:00,330.52,330.75,329.89,330.17,14357.0,327.4275,327.6554,326.8034,327.0808,14357.0
2024-06-27 12:30:00,330.15,331.57,330.15,331.16,23174.0,327.061,328.4677,327.061,328.0615,23174.0
2024-06-27 13:00:00,331.23,331.72,330.95,331.36,35030.0,328.1309,328.6163,327.8535,328.2597,35030.0
2024-06-27 13:30:00,331.51,332.38,331.41,332.19,14909.0,328.4083,329.2701,328.3092,329.0819,14909.0
2024-06-27 14:00:00,332.21,332.21,330.98,331.96,20515.0,329.1017,329.1017,327.8832,328.8541,20515.0
2024-06-27 14:30:00,331.87,331.88,331.47,331.77,15026.0,328.7649,328.7748,328.3686,328.6658,15026.0
2024-06-27 15:00:00,331.77,332.27,331.45,332.21,22279.0,328.6658,329.1612,328.3488,329.1017,22279.0
2024-06-27 15:30:00,332.32,333.95,332.27,333.74,109259.0,329.2107,330.8254,329.1612,330.6174,109259.0
2024-06-28 09:30:00,332.07,337.64,332.07,334.81,69988.0,328.963,334.4809,328.963,331.6774,69988.0
2024-06-28 10:00:00,334.92,335.59,333.16,334.14,35540.0,331.7864,332.4501,330.0428,331.0137,35540.0
2024-06-28 10:30:00,334.0,335.43,333.36,333.96,40024.0,330.875,332.2916,330.241,330.8353,40024.0
2024-06-28 11:00:00,334.0,334.0,332.72,332.97,29821.0,330.875,330.875,329.6069,329.8546,29821.0
2024-06-28 11:30:00,332.85,333.59,331.97,332.44,23306.0,329.7357,330.4688,328.864,329.3296,23306.0
2024-06-28 12:00:00,332.27,332.98,331.15,332.03,22438.0,329.1612,329.8645,328.0516,328.9234,22438.0
2024-06-28 12:30:00,331.96,332.01,330.39,330.82,35078.0,328.8541,328.9036,327.2987,327.7247,35078.0
2024-06-28 13:00:00,330.96,331.36,330.4,330.4,16623.0,327.8634,328.2597,327.3087,327.3087,16623.0
2024-06-28 13:30:00,330.4,330.61,329.4,329.76,18126.0,327.3087,327.5167,326.318,326.6746,18126.0
2024-06-28 14:00:00,329.87,330.49,328.65,328.65,40309.0,326.7836,327.3978,325.575,325.575,40309.0
2024-06-28 14:30:00,328.74,329.61,328.62,328.92,31145.0,325.6642,326.526,325.5453,325.8425,31145.0
2024-06-28 15:00:00,328.82,329.1,328.03,328.65,46849.0,325.7434,326.0208,324.9608,325.575,46849.0
2024-06-28 15:30:00,328.71,331.8,328.08,329.19,473200.0,325.6345,328.6956,325.0104,326.11,473200.0
2024-07-01 09:30:00,332.78,332.78,326.51,328.13,47776.0,329.6664,329.6664,323.455,325.0599,47776.0
2024-07-01 10:00:00,328.36,328.73,321.8,322.56,100543.0,325.2877,325.6543,318.7891,319.542,100543.0
2024-07-01 10:30:00,322.56,322.57,320.64,321.16,70144.0,319.542,319.5519,317.64,318.1551,70144.0
2024-07-01 11:00:00,321.05,322.94,320.51,322.45,42671.0,318.0461,319.9185,317.5112,319.433,42671.0
2024-07-01 11:30:00,322.52,322.75,321.51,322.18,46450.0,319.5024,319.7302,318.5018,319.1656,46450.0
2024-07-01 12:00:00,322.19,323.73,322.14,323.59,28302.0,319.1755,320.7011,319.1259,320.5624,28302.0
2024-07-01 12:30:00,323.72,323.98,322.96,323.43,25169.0,320.6912,320.9487,319.9383,320.4039,25169.0
2024-07-01 13:00:00,323.55,324.23,323.23,324.03,22532.0,320.5227,321.1964,320.2057,320.9983,22532.0
2024-07-01 13:30:00,323.96,324.51,323.5,323.51,18945.0,320.9289,321.4738,320.4732,320.4831,18945.0
2024-07-01 14:00:00,323.5,324.42,323.44,324.13,26629.0,320.4732,321.3846,320.4138,321.0973,26629.0
2024-07-01 14:30:00,324.11,324.27,323.69,323.93,30755.0,321.0775,321.236,320.6614,320.8992,30755.0
2024-07-01 15:00:00,323.83,323.83,322.34,322.56,50660.0,320.8001,320.8001,319.3241,319.542,50660.0
2024-07-01 15:30:00,322.56,323.19,321.1,321.3,268801.0,319.542,320.1661,318.0957,318.2938,268801.0
2024-07-02 09:30:00,323.08,323.74,319.34,320.17,61734.0,320.0571,320.711,316.3521,317.1744,61734.0
2024-07-02 10:00:00,320.69,321.49,319.63,321.04,119312.0,317.6895,318.482,316.6394,318.0362,119312.0
2024-07-02 10:30:00,321.06,321.21,319.27,319.58,51197.0,318.056,318.2046,316.2828,316.5899,51197.0
2024-07-02 11:00:00,319.8,321.15,319.72,320.51,64531.0,316.8078,318.1452,316.7286,317.5112,64531.0
2024-07-02 11:30:00,320.56,321.15,320.01,320.82,61517.0,317.5607,318.1452,317.0159,317.8183,61517.0
2024-07-02 12:00:00,320.93,322.35,320.71,321.91,36337.0,317.9273,319.334,317.7093,318.8981,36337.0
2024-07-02 12:30:00,322.12,322.35,321.38,321.42,20861.0,319.1061,319.334,318.373,318.4127,20861.0
2024-07-02 13:00:00,321.55,322.34,321.31,321.72,53710.0,318.5415,319.3241,318.3037,318.7099,53710.0
2024-07-02 13:30:00,321.8,322.77,321.4,322.74,25097.0,318.7891,319.75,318.3929,319.7203,25097.0
2024-07-02 14:00:00,322.88,324.53,322.74,323.77,27290.0,319.859,321.4936,319.7203,320.7407,27290.0
2024-07-02 14:30:00,323.64,324.19,322.64,323.23,38202.0,320.6119,321.1568,319.6213,320.2057,38202.0
2024-07-02 15:00:00,323.09,323.9,322.93,323.71,32058.0,320.067,320.8695,319.9085,320.6812,32058.0
2024-07-02 15:30:00,323.61,325.24,323.59,324.83,102622.0,320.5822,322.1969,320.5624,321.7908,102622.0
2024-07-03 09:30:00,323.65,328.55,323.15,328.29,56157.0,320.6218,325.476,320.1265,325.2184,56157.0
2024-07-03 10:00:00,328.27,331.06,327.37,330.28,49640.0,325.1986,327.9625,324.307,327.1898,49640.0
2024-07-03 10:30:00,330.18,331.26,329.85,330.47,41702.0,327.0907,328.1606,326.7638,327.378,41702.0
2024-07-03 11:00:00,330.46,331.01,330.05,330.23,32135.0,327.3681,327.9129,326.9619,327.1402,32135.0
2024-07-03 11:30:00,330.26,330.82,328.43,329.23,30475.0,327.17,327.7247,325.3571,326.1496,30475.0
2024-07-03 12:00:00,329.04,329.81,328.76,329.7,24344.0,325.9614,326.7242,325.684,326.6152,24344.0
2024-07-03 12:30:00,329.52,331.43,329.28,331.08,64323.0,326.4369,328.329,326.1991,327.9823,64323.0
2024-07-05 09:30:00,331.29,332.0,326.38,327.65,84890.0,328.1903,328.8937,323.3263,324.5844,84890.0
2024-07-05 10:00:00,328.02,328.47,326.42,326.5,38304.0,324.9509,325.3967,323.3659,323.4451,38304.0
2024-07-05 10:30:00,326.05,328.65,326.05,328.26,20584.0,322.9994,325.575,322.9994,325.1887,20584.0
2024-07-05 11:00:00,328.32,329.08,327.93,329.08,11404.0,325.2481,326.001,324.8618,326.001,11404.0
2024-07-05 11:30:00,329.19,329.95,328.62,329.85,16379.0,326.11,326.8629,325.5453,326.7638,16379.0
2024-07-05 12:00:00,329.97,330.78,329.68,330.6,20181.0,326.8827,327.6851,326.5954,327.5068,20181.0
2024-07-05 12:30:00,330.48,331.7,330.29,331.5,7991.0,327.3879,328.5965,327.1997,328.3984,7991.0
2024-07-05 13:00:00,331.5,331.51,330.68,331.17,11985.0,328.3984,328.4083,327.586,328.0714,11985.0
2024-07-05 13:30:00,330.93,331.49,330.8,331.22,10996.0,327.8337,328.3885,327.7049,328.121,10996.0
2024-07-05 14:00:00,331.39,332.01,331.21,331.53,16672.0,328.2894,328.9036,328.1111,328.4281,16672.0
2024-07-05 14:30:00,331.69,332.21,331.36,332.14,15327.0,328.5866,329.1017,328.2597,329.0324,15327.0
2024-07-05 15:00:00,332.1,332.59,331.94,332.41,16107.0,328.9927,329.4782,328.8342,329.2998,16107.0
2024-07-05 15:30:00,332.41,332.66,331.58,331.68,75962.0,329.2998,329.5475,328.4776,328.5767,75962.0
2024-07-08 09:30:00,333.6,335.8,333.6,335.07,22898.0,330.4787,332.6581,330.4787,331.935,22898.0
2024-07-08 10:00:00,334.55,334.87,333.52,333.9,25520.0,331.4198,331.7368,330.3995,330.7759,25520.0
2024-07-08 10:30:00,333.88,335.47,333.87,334.73,14893.0,330.7561,332.3312,330.7462,331.5981,14893.0
2024-07-08 11:00:00,334.88,335.18,334.19,334.84,18822.0,331.7467,332.0439,331.0632,331.7071,18822.0
2024-07-08 11:30:00,334.63,334.63,332.85,333.21,16821.0,331.4991,331.4991,329.7357,330.0924,16821.0
2024-07-08 12:00:00,333.17,333.49,332.87,333.04,14140.0,330.0527,330.3697,329.7555,329.924,14140.0
2024-07-08 12:30:00,332.95,334.3,332.8,333.63,25684.0,329.8348,331.1722,329.6862,330.5084,25684.0
2024-07-08 13:00:00,333.66,334.44,333.53,334.02,11430.0,330.5382,331.3109,330.4094,330.8948,11430.0
2024-07-08 13:30:00,334.14,334.69,333.83,334.19,14730.0,331.0137,331.5585,330.7066,331.0632,14730.0
2024-07-08 14:00:00,334.21,334.3,333.65,333.69,17755.0,331.083,331.1722,330.5282,330.5679,17755.0
2024-07-08 14:30:00,333.46,333.71,332.8,333.52,20153.0,330.34,330.5877,329.6862,330.3995,20153.0
2024-07-08 15:00:00,333.5,333.8,333.14,333.39,15600.0,330.3796,330.6768,330.023,330.2707,15600.0
2024-07-08 15:30:00,333.37,334.45,333.22,333.55,82234.0,330.2509,331.3208,330.1023,330.4292,82234.0
2024-07-09 09:30:00,333.52,335.63,333.52,335.41,28958.0,330.3995,332.4897,330.3995,332.2718,28958.0
2024-07-09 10:00:00,335.37,335.57,333.17,334.47,20842.0,332.2322,332.4303,330.0527,331.3406,20842.0
2024-07-09 10:30:00,333.94,334.6,333.43,333.67,27436.0,330.8155,331.4694,330.3103,330.5481,27436.0
2024-07-09 11:00:00,333.47,334.77,333.46,334.77,19938.0,330.3499,331.6378,330.34,331.6378,19938.0
2024-07-09 11:30:00,334.85,335.34,334.46,335.09,14265.0,331.717,332.2024,331.3307,331.9548,14265.0
2024-07-09 12:00:00,334.99,335.81,334.52,335.68,10547.0,331.8557,332.668,331.3901,332.5393,10547.0
2024-07-09 12:30:00,335.63,336.7,335.51,336.48,12811.0,332.4897,333.5497,332.3708,333.3318,12811.0
2024-07-09 13:00:00,336.55,337.12,336.01,336.48,11442.0,333.4011,333.9658,332.8662,333.3318,11442.0
2024-07-09 13:30:00,336.56,336.58,336.01,336.05,8793.0,333.411,333.4308,332.8662,332.9058,8793.0
2024-07-09 14:00:00,335.94,336.59,335.55,335.99,18896.0,332.7968,333.4407,332.4105,332.8464,18896.0
2024-07-09 14:30:00,335.99,336.61,335.99,336.5,28419.0,332.8464,333.4605,332.8464,333.3516,28419.0
2024-07-09 15:00:00,336.5,336.6,334.88,335.22,16743.0,333.3516,333.4506,331.7467,332.0836,16743.0
2024-07-09 15:30:00,335.12,335.54,333.56,333.74,78780.0,331.9845,332.4006,330.4391,330.6174,78780.0
2024-07-10 09:30:00,336.38,338.82,335.05,338.11,68140.0,333.2327,335.6499,331.9151,334.9465,68140.0
2024-07-10 10:00:00,338.41,339.64,333.4,333.97,46677.0,335.2437,336.4622,330.2806,330.8453,46677.0
2024-07-10 10:30:00,333.97,336.03,333.6,335.96,23453.0,330.8453,332.886,330.4787,332.8166,23453.0
2024-07-10 11:00:00,336.06,336.7,335.0,336.24,19784.0,332.9157,333.5497,331.8656,333.094,19784.0
2024-07-10 11:30:00,336.34,337.12,336.17,336.4,13762.0,333.1931,333.9658,333.0247,333.2525,13762.0
2024-07-10 12:00:00,336.36,339.06,336.18,338.56,22644.0,333.2129,335.8876,333.0346,335.3923,22644.0
2024-07-10 12:30:00,338.53,339.05,338.04,339.05,20103.0,335.3626,335.8777,334.8772,335.8777,20103.0
2024-07-10 13:00:00,339.07,339.08,337.94,338.15,13724.0,335.8975,335.9074,334.7781,334.9861,13724.0
2024-07-10 13:30:00,338.14,338.66,337.66,338.6,14599.0,334.9762,335.4914,334.5007,335.4319,14599.0
2024-07-10 14:00:00,338.72,338.98,337.87,338.98,8256.0,335.5508,335.8084,334.7088,335.8084,8256.0
2024-07-10 14:30:00,338.89,339.5,338.72,339.09,9619.0,335.7192,336.3235,335.5508,335.9173,9619.0
2024-07-10 15:00:00,339.08,340.0,338.78,339.72,18269.0,335.9074,336.8188,335.6102,336.5415,18269.0
2024-07-10 15:30:00,339.67,341.1,339.55,340.82,81256.0,336.4919,337.9085,336.373,337.6312,81256.0
2024-07-11 09:30:00,340.82,344.14,340.82,341.78,28367.0,337.6312,340.9201,337.6312,338.5822,28367.0
2024-07-11 10:00:00,341.89,345.03,341.76,344.7,12142.0,338.6911,341.8018,338.5624,341.4749,12142.0
2024-07-11 10:30:00,344.62,345.9,344.12,344.89,14571.0,341.3956,342.6636,340.9003,341.6631,14571.0
2024-07-11 11:00:00,345.1,346.8,345.04,346.56,21420.0,341.8711,343.5552,341.8117,343.3175,21420.0
2024-07-11 11:30:00,346.31,346.83,344.69,344.72,26853.0,343.0698,343.5849,341.4649,341.4947,26853.0
2024-07-11 12:00:00,344.59,344.6,343.54,344.12,9195.0,341.3659,341.3758,340.3257,340.9003,9195.0
2024-07-11 12:30:00,344.1,344.46,343.02,343.87,20696.0,340.8805,341.2371,339.8106,340.6526,20696.0
2024-07-11 13:00:00,343.69,345.2,343.32,345.07,16518.0,340.4743,341.9702,340.1078,341.8414,16518.0
2024-07-11 13:30:00,345.07,345.74,344.78,345.34,16751.0,341.8414,342.5051,341.5541,342.1089,16751.0
2024-07-11 14:00:00,345.34,346.29,345.26,345.63,10661.0,342.1089,343.05,342.0296,342.3962,10661.0
2024-07-11 14:30:00,345.48,346.67,345.44,346.31,20768.0,342.2476,343.4264,342.2079,343.0698,20768.0
2024-07-11 15:00:00,346.31,347.13,346.04,346.4,28446.0,343.0698,343.8821,342.8023,343.159,28446.0
2024-07-11 15:30:00,346.4,347.2,344.55,344.56,80656.0,343.159,343.9515,341.3263,341.3362,80656.0
2024-07-12 09:30:00,344.56,345.22,342.32,344.46,43714.0,341.3362,341.99,339.1171,341.2371,43714.0
2024-07-12 10:00:00,344.18,345.9,343.91,345.28,45197.0,340.9597,342.6636,340.6922,342.0494,45197.0
2024-07-12 10:30:00,345.38,345.94,344.72,345.63,28372.0,342.1485,342.7033,341.4947,342.3962,28372.0
2024-07-12 11:00:00,345.51,345.56,343.31,344.46,42397.0,342.2773,342.3268,340.0979,341.2371,42397.0
2024-07-12 11:30:00,344.46,345.74,343.78,343.78,57754.0,341.2371,342.5051,340.5635,340.5635,57754.0
2024-07-12 12:00:00,344.11,344.51,343.33,343.92,20328.0,340.8904,341.2866,340.1177,340.7022,20328.0
2024-07-12 12:30:00,343.98,344.37,343.28,344.25,18666.0,340.7616,341.1479,340.0681,341.0291,18666.0
2024-07-12 13:00:00,344.25,345.26,344.24,344.73,15092.0,341.0291,342.0296,341.0192,341.5046,15092.0
2024-07-12 13:30:00,344.73,345.9,344.65,345.66,17716.0,341.5046,342.6636,341.4253,342.4259,17716.0
2024-07-12 14:00:00,345.5,346.08,345.26,345.96,15702.0,342.2674,342.8419,342.0296,342.7231,15702.0
2024-07-12 14:30:00,345.62,345.63,344.56,344.92,12977.0,342.3862,342.3962,341.3362,341.6928,12977.0
2024-07-12 15:00:00,344.84,345.0,344.09,344.8,38862.0,341.6135,341.772,340.8706,341.5739,38862.0
2024-07-12 15:30:00,344.78,345.05,343.17,343.74,141988.0,341.5541,341.8216,339.9592,340.5238,141988.0
2024-07-15 09:30:00,344.06,347.33,341.36,343.66,59228.0,340.8408,344.0802,338.1661,340.4446,59228.0
2024-07-15 10:00:00,343.5,345.7,343.49,345.07,54157.0,340.2861,342.4655,340.2762,341.8414,54157.0
2024-07-15 10:30:00,345.57,345.87,344.1,344.62,23987.0,342.3367,342.6339,340.8805,341.3956,23987.0
2024-07-15 11:00:00,344.57,345.79,344.34,345.17,12870.0,341.3461,342.5547,341.1182,341.9405,12870.0
2024-07-15 11:30:00,345.36,345.74,345.02,345.74,12551.0,342.1287,342.5051,341.7919,342.5051,12551.0
2024-07-15 12:00:00,345.52,345.81,344.55,344.76,22768.0,342.2872,342.5745,341.3263,341.5343,22768.0
2024-07-15 12:30:00,344.52,344.62,343.58,343.81,25531.0,341.2965,341.3956,340.3653,340.5932,25531.0
2024-07-15 13:00:00,343.75,345.01,343.3,344.71,24876.0,340.5337,341.782,340.088,341.4848,24876.0
2024-07-15 13:30:00,344.28,344.39,341.31,342.73,32704.0,341.0588,341.1678,338.1166,339.5233,32704.0
2024-07-15 14:00:00,342.43,343.39,342.43,342.75,14060.0,339.2261,340.1771,339.2261,339.5431,14060.0
2024-07-15 14:30:00,342.74,343.15,342.13,342.73,63121.0,339.5332,339.9394,338.9289,339.5233,63121.0
2024-07-15 15:00:00,342.72,342.92,342.22,342.33,19697.0,339.5134,339.7115,339.0181,339.127,19697.0
2024-07-15 15:30:00,342.21,342.37,340.45,341.0,142845.0,339.0082,339.1667,337.2646,337.8095,142845.0
2024-07-16 09:30:00,344.71,346.58,342.95,345.72,37600.0,341.4848,343.3373,339.7412,342.4853,37600.0
2024-07-16 10:00:00,345.49,345.65,343.54,344.18,34298.0,342.2575,342.416,340.3257,340.9597,34298.0
2024-07-16 10:30:00,344.06,344.5,343.16,343.76,56207.0,340.8408,341.2767,339.9493,340.5437,56207.0
2024-07-16 11:00:00,343.92,345.98,343.75,344.98,76983.0,340.7022,342.7429,340.5337,341.7522,76983.0
2024-07-16 11:30:00,344.88,345.02,344.06,344.46,31706.0,341.6532,341.7919,340.8408,341.2371,31706.0
2024-07-16 12:00:00,344.57,345.79,344.14,344.97,59729.0,341.3461,342.5547,340.9201,341.7423,59729.0
2024-07-16 12:30:00,344.91,345.68,344.72,345.07,42644.0,341.6829,342.4457,341.4947,341.8414,42644.0
2024-07-16 13:00:00,345.06,345.21,343.6,343.72,31212.0,341.8315,341.9801,340.3851,340.504,31212.0
2024-07-16 13:30:00,343.6,344.83,343.37,344.77,23690.0,340.3851,341.6036,340.1573,341.5442,23690.0
2024-07-16 14:00:00,344.6,344.7,343.76,344.07,31882.0,341.3758,341.4749,340.5437,340.8508,31882.0
2024-07-16 14:30:00,344.12,345.37,343.98,344.99,44512.0,340.9003,342.1386,340.7616,341.7621,44512.0
2024-07-16 15:00:00,345.0,345.88,344.63,345.84,38151.0,341.772,342.6438,341.4055,342.6042,38151.0
2024-07-16 15:30:00,345.74,346.66,345.38,346.35,119476.0,342.5051,343.4165,342.1485,343.1094,119476.0
2024-07-17 09:30:00,344.13,345.72,341.0,341.53,34512.0,340.9102,342.4853,337.8095,338.3345,34512.0
2024-07-17 10:00:00,341.51,341.68,335.48,336.26,89119.0,338.3147,338.4831,332.3411,333.1138,89119.0
2024-07-17 10:30:00,336.31,338.35,335.05,337.91,69118.0,333.1634,335.1843,331.9151,334.7484,69118.0
2024-07-17 11:00:00,338.1,339.74,337.77,339.37,26197.0,334.9366,336.5613,334.6097,336.1947,26197.0
2024-07-17 11:30:00,339.37,340.44,339.35,340.18,22978.0,336.1947,337.2547,336.1749,336.9971,22978.0
2024-07-17 12:00:00,339.83,340.53,339.29,339.45,23096.0,336.6504,337.3439,336.1155,336.274,23096.0
2024-07-17 12:30:00,339.37,340.31,338.33,340.12,39228.0,336.1947,337.1259,335.1645,336.9377,39228.0
2024-07-17 13:00:00,340.12,340.21,338.91,339.33,45302.0,336.9377,337.0269,335.739,336.1551,45302.0
2024-07-17 13:30:00,339.33,339.61,337.43,337.45,18814.0,336.1551,336.4325,334.2729,334.2927,18814.0
2024-07-17 14:00:00,337.28,338.1,336.81,337.89,21402.0,334.1243,334.9366,333.6587,334.7286,21402.0
2024-07-17 14:30:00,337.6,338.02,336.76,336.94,22063.0,334.4413,334.8574,333.6091,333.7875,22063.0
2024-07-17 15:00:00,336.78,337.1,335.9,336.83,33512.0,333.629,333.946,332.7572,333.6785,33512.0
2024-07-17 15:30:00,336.94,336.96,334.78,335.54,123433.0,333.7875,333.8073,331.6477,332.4006,123433.0
2024-07-18 09:30:00,335.0,339.13,333.55,339.13,53243.0,331.8656,335.957,330.4292,335.957,53243.0
2024-07-18 10:00:00,338.36,339.01,334.77,335.47,56878.0,335.1942,335.8381,331.6378,332.3312,56878.0
2024-07-18 10:30:00,335.28,335.39,331.59,331.59,64222.0,332.143,332.252,328.4875,328.4875,64222.0
2024-07-18 11:00:00,331.71,332.54,328.51,329.1,73642.0,328.6064,329.4286,325.4363,326.0208,73642.0
2024-07-18 11:30:00,329.13,329.41,326.35,326.51,54731.0,326.0505,326.3279,323.2965,323.455,54731.0
2024-07-18 12:00:00,326.51,326.82,324.04,324.49,83373.0,323.455,323.7621,321.0082,321.4539,83373.0
2024-07-18 12:30:00,324.58,327.0,324.29,327.0,66694.0,321.5431,323.9405,321.2558,323.9405,66694.0
2024-07-18 13:00:00,327.0,327.01,325.63,325.81,50834.0,323.9405,323.9504,322.5833,322.7616,50834.0
2024-07-18 13:30:00,325.68,326.57,325.68,325.99,54758.0,322.6328,323.5145,322.6328,322.9399,54758.0
2024-07-18 14:00:00,325.96,326.62,325.48,326.03,51398.0,322.9102,323.564,322.4347,322.9795,51398.0
2024-07-18 14:30:00,326.0,327.94,325.91,327.94,39773.0,322.9498,324.8717,322.8607,324.8717,39773.0
2024-07-18 15:00:00,328.02,330.06,327.95,329.56,45733.0,324.9509,326.9718,324.8816,326.4765,45733.0
2024-07-18 15:30:00,329.56,330.68,329.24,330.28,111153.0,326.4765,327.586,326.1595,327.1898,111153.0
2024-07-19 09:30:00,331.99,334.22,330.45,332.9,99856.0,328.8838,331.0929,327.3582,329.7853,99856.0
2024-07-19 10:00:00,332.43,332.87,331.31,331.51,19178.0,329.3197,329.7555,328.2101,328.4083,19178.0
2024-07-19 10:30:00,331.52,331.86,330.3,331.13,39890.0,328.4182,328.755,327.2096,328.0318,39890.0
2024-07-19 11:00:00,331.13,331.57,330.23,330.32,90460.0,328.0318,328.4677,327.1402,327.2294,90460.0
2024-07-19 11:30:00,330.33,331.53,330.13,331.53,74230.0,327.2393,328.4281,327.0412,328.4281,74230.0
2024-07-19 12:00:00,331.6,332.05,331.38,331.43,48387.0,328.4974,328.9432,328.2795,328.329,48387.0
2024-07-19 12:30:00,331.43,331.52,330.7,330.94,27859.0,328.329,328.4182,327.6058,327.8436,27859.0
2024-07-19 13:00:00,330.75,330.8,329.94,330.62,12573.0,327.6554,327.7049,326.853,327.5266,12573.0
2024-07-19 13:30:00,330.42,330.91,330.18,330.85,11358.0,327.3285,327.8139,327.0907,327.7544,11358.0
2024-07-19 14:00:00,330.82,330.94,330.32,330.32,17967.0,327.7247,327.8436,327.2294,327.2294,17967.0
2024-07-19 14:30:00,330.32,331.02,330.15,330.8,15800.0,327.2294,327.9229,327.061,327.7049,15800.0
2024-07-19 15:00:00,330.92,331.37,330.65,331.23,30777.0,327.8238,328.2696,327.5563,328.1309,30777.0
2024-07-19 15:30:00,331.3,331.52,329.71,330.2,149396.0,328.2002,328.4182,326.6251,327.1105,149396.0
2024-07-22 09:30:00,334.11,336.99,332.55,333.59,78721.0,330.9839,333.837,329.4385,330.4688,78721.0
2024-07-22 10:00:00,333.79,334.2,331.62,333.48,56277.0,330.6669,331.0731,328.5172,330.3598,56277.0
2024-07-22 10:30:00,333.47,335.22,333.17,334.84,64486.0,330.3499,332.0836,330.0527,331.7071,64486.0
2024-07-22 11:00:00,335.18,335.36,333.58,334.07,68886.0,332.0439,332.2222,330.4589,330.9443,68886.0
2024-07-22 11:30:00,333.91,335.12,333.76,334.76,40159.0,330.7858,331.9845,330.6372,331.6279,40159.0
2024-07-22 12:00:00,334.71,335.08,334.11,334.8,23472.0,331.5783,331.9449,330.9839,331.6675,23472.0
2024-07-22 12:30:00,334.63,335.87,334.56,335.79,27793.0,331.4991,332.7275,331.4297,332.6482,27793.0
2024-07-22 13:00:00,335.93,335.93,335.27,335.6,44797.0,332.7869,332.7869,332.1331,332.46,44797.0
2024-07-22 13:30:00,335.74,336.1,335.24,336.1,36603.0,332.5987,332.9553,332.1034,332.9553,36603.0
2024-07-22 14:00:00,336.12,336.42,335.83,335.94,17185.0,332.9751,333.2723,332.6878,332.7968,17185.0
2024-07-22 14:30:00,336.03,336.5,335.65,335.88,29495.0,332.886,333.3516,332.5095,332.7374,29495.0
2024-07-22 15:00:00,335.85,336.28,335.29,335.49,33800.0,332.7077,333.1336,332.1529,332.351,33800.0
2024-07-22 15:30:00,335.45,337.18,335.43,337.11,118589.0,332.3114,334.0252,332.2916,333.9559,118589.0
2024-07-23 09:30:00,338.24,342.3,336.34,342.25,46021.0,335.0753,339.0973,333.1931,339.0478,46021.0
2024-07-23 10:00:00,341.97,344.8,341.77,343.21,56582.0,338.7704,341.5739,338.5723,339.9988,56582.0
2024-07-23 10:30:00,343.05,343.46,341.65,342.99,42712.0,339.8403,340.2465,338.4534,339.7809,42712.0
2024-07-23 11:00:00,343.18,344.49,343.12,344.0,21404.0,339.9691,341.2668,339.9096,340.7814,21404.0
2024-07-23 11:30:00,344.03,345.04,343.49,345.02,25339.0,340.8111,341.8117,340.2762,341.7919,25339.0
2024-07-23 12:00:00,345.13,345.44,344.13,344.69,15548.0,341.9008,342.2079,340.9102,341.4649,15548.0
2024-07-23 12:30:00,344.39,344.76,343.78,343.98,8768.0,341.1678,341.5343,340.5635,340.7616,8768.0
2024-07-23 13:00:00,344.0,344.59,343.81,344.38,13154.0,340.7814,341.3659,340.5932,341.1579,13154.0
2024-07-23 13:30:00,344.34,344.58,343.65,344.26,9588.0,341.1182,341.356,340.4347,341.039,9588.0
2024-07-23 14:00:00,344.34,345.42,343.85,344.58,19813.0,341.1182,342.1881,340.6328,341.356,19813.0
2024-07-23 14:30:00,344.6,345.21,344.42,344.67,31238.0,341.3758,341.9801,341.1975,341.4451,31238.0
2024-07-23 15:00:00,344.61,345.14,344.18,344.88,29828.0,341.3857,341.9107,340.9597,341.6532,29828.0
2024-07-23 15:30:00,344.88,345.17,343.73,345.01,148382.0,341.6532,341.9405,340.5139,341.782,148382.0
2024-07-24 09:30:00,340.76,343.79,337.87,338.8,100075.0,337.5717,340.5734,334.7088,335.6301,100075.0
2024-07-24 10:00:00,339.13,340.57,338.06,340.23,56583.0,335.957,337.3835,334.897,337.0467,56583.0
2024-07-24 10:30:00,339.94,340.74,338.29,339.06,45381.0,336.7594,337.5519,335.1248,335.8876,45381.0
2024-07-24 11:00:00,339.0,339.01,336.37,336.65,45374.0,335.8282,335.8381,333.2228,333.5002,45374.0
2024-07-24 11:30:00,336.84,337.52,336.45,336.65,17955.0,333.6884,334.362,333.302,333.5002,17955.0
2024-07-24 12:00:00,336.65,337.39,335.64,336.77,37631.0,333.5002,334.2333,332.4996,333.6191,37631.0
2024-07-24 12:30:00,336.77,336.78,335.5,335.71,58421.0,333.6191,333.629,332.3609,332.569,58421.0
2024-07-24 13:00:00,335.6,336.83,335.5,336.15,28563.0,332.46,333.6785,332.3609,333.0049,28563.0
2024-07-24 13:30:00,336.13,336.29,335.5,336.14,44302.0,332.985,333.1435,332.3609,332.9949,44302.0
2024-07-24 14:00:00,336.07,339.76,336.07,337.94,65838.0,332.9256,336.5811,332.9256,334.7781,65838.0
2024-07-24 14:30:00,338.0,338.04,336.62,336.96,49335.0,334.8375,334.8772,333.4705,333.8073,49335.0
2024-07-24 15:00:00,336.95,337.03,335.41,335.6,61495.0,333.7974,333.8766,332.2718,332.46,61495.0
2024-07-24 15:30:00,335.61,336.47,332.29,332.85,144630.0,332.4699,333.3219,329.181,329.7357,144630.0
2024-07-25 09:30:00,332.79,332.79,327.41,327.45,70051.0,329.6763,329.6763,324.3466,324.3863,70051.0
2024-07-25 10:00:00,327.2,327.7,321.01,324.84,173513.0,324.1386,324.6339,318.0065,321.8007,173513.0
2024-07-25 10:30:00,324.61,326.24,323.53,325.11,188801.0,321.5728,323.1876,320.5029,322.0681,188801.0
2024-07-25 11:00:00,325.1,326.97,324.85,326.04,177967.0,322.0582,323.9107,321.8106,322.9894,177967.0
2024-07-25 11:30:00,325.98,327.95,325.93,327.07,55847.0,322.93,324.8816,322.8805,324.0098,55847.0
2024-07-25 12:00:00,327.17,327.53,326.23,326.99,72584.0,324.1089,324.4655,323.1777,323.9306,72584.0
2024-07-25 12:30:00,327.08,327.38,326.18,326.68,66417.0,324.0197,324.3169,323.1281,323.6235,66417.0
2024-07-25 13:00:00,326.84,327.46,325.45,326.01,49231.0,323.782,324.3962,322.405,322.9597,49231.0
2024-07-25 13:30:00,326.13,326.6,325.14,325.6,30330.0,323.0786,323.5442,322.0979,322.5536,30330.0
2024-07-25 14:00:00,325.59,325.61,323.88,324.49,39529.0,322.5437,322.5635,320.8497,321.4539,39529.0
2024-07-25 14:30:00,324.49,324.77,321.86,323.39,57284.0,321.4539,321.7313,318.8486,320.3642,57284.0
2024-07-25 15:00:00,323.4,325.02,323.19,325.02,58255.0,320.3741,321.979,320.1661,321.979,58255.0
2024-07-25 15:30:00,324.92,325.51,321.18,322.25,212151.0,321.8799,322.4644,318.1749,319.2349,212151.0
2024-07-26 09:30:00,326.95,330.72,323.3,330.39,195867.0,323.8909,327.6257,320.2751,327.2987,195867.0
2024-07-26 10:00:00,330.25,333.34,328.47,330.2,99563.0,327.1601,330.2211,325.3967,327.1105,99563.0
2024-07-26 10:30:00,330.0,331.84,328.67,331.82,33408.0,326.9124,328.7352,325.5948,328.7154,33408.0
2024-07-26 11:00:00,331.8,332.21,330.47,331.34,16968.0,328.6956,329.1017,327.378,328.2399,16968.0
2024-07-26 11:30:00,331.65,332.12,331.06,331.62,15129.0,328.547,329.0126,327.9625,328.5172,15129.0
2024-07-26 12:00:00,331.9,331.94,330.8,331.46,18163.0,328.7946,328.8342,327.7049,328.3587,18163.0
2024-07-26 12:30:00,331.59,332.84,331.58,332.63,15401.0,328.4875,329.7258,328.4776,329.5178,15401.0
2024-07-26 13:00:00,332.49,332.67,331.8,332.39,24532.0,329.3791,329.5574,328.6956,329.28,24532.0
2024-07-26 13:30:00,332.19,332.24,330.63,330.94,32325.0,329.0819,329.1314,327.5365,327.8436,32325.0
2024-07-26 14:00:00,330.96,331.17,329.61,329.84,27444.0,327.8634,328.0714,326.526,326.7539,27444.0
2024-07-26 14:30:00,329.81,330.29,329.46,329.88,19379.0,326.7242,327.1997,326.3774,326.7935,19379.0
2024-07-26 15:00:00,329.66,330.41,329.38,330.19,46809.0,326.5756,327.3186,326.2982,327.1006,46809.0
2024-07-26 15:30:00,330.12,331.48,329.39,329.71,119726.0,327.0313,328.3785,326.3081,326.6251,119726.0
2024-07-29 09:30:00,330.96,334.35,328.48,331.49,42712.0,327.8634,331.2217,325.4066,328.3885,42712.0
2024-07-29 10:00:00,331.57,332.72,329.57,332.37,31573.0,328.4677,329.6069,326.4864,329.2602,31573.0
2024-07-29 10:30:00,331.78,331.78,330.78,331.57,16209.0,328.6757,328.6757,327.6851,328.4677,16209.0
2024-07-29 11:00:00,331.21,331.83,330.45,331.48,24285.0,328.1111,328.7253,327.3582,328.3785,24285.0
2024-07-29 11:30:00,331.32,332.16,330.42,332.16,13830.0,328.22,329.0522,327.3285,329.0522,13830.0
2024-07-29 12:00:00,332.3,333.21,332.25,332.81,30649.0,329.1909,330.0924,329.1413,329.6961,30649.0
2024-07-29 12:30:00,332.86,333.16,331.76,331.96,21904.0,329.7456,330.0428,328.6559,328.8541,21904.0
2024-07-29 13:00:00,331.96,332.71,331.92,331.98,15793.0,328.8541,329.597,328.8144,328.8739,15793.0
2024-07-29 13:30:00,332.17,332.23,331.41,331.62,16419.0,329.0621,329.1215,328.3092,328.5172,16419.0
2024-07-29 14:00:00,331.6,332.98,331.05,332.7,39527.0,328.4974,329.8645,327.9526,329.5871,39527.0
2024-07-29 14:30:00,332.63,332.96,331.91,332.73,12238.0,329.5178,329.8447,328.8045,329.6169,12238.0
2024-07-29 15:00:00,332.73,333.72,332.7,333.53,16808.0,329.6169,330.5976,329.5871,330.4094,16808.0
2024-07-29 15:30:00,333.59,334.05,331.84,332.05,110391.0,330.4688,330.9245,328.7352,328.9432,110391.0
2024-07-30 09:30:00,333.14,336.0,332.49,332.67,44494.0,330.023,332.8563,329.3791,329.5574,44494.0
2024-07-30 10:00:00,333.07,333.24,330.09,331.92,63688.0,329.9537,330.1221,327.0016,328.8144,63688.0
2024-07-30 10:30:00,331.92,333.4,330.42,331.46,37122.0,328.8144,330.2806,327.3285,328.3587,37122.0
2024-07-30 11:00:00,331.71,331.75,329.69,329.69,33680.0,328.6064,328.646,326.6053,326.6053,33680.0
2024-07-30 11:30:00,329.78,330.19,328.74,329.1,34275.0,326.6945,327.1006,325.6642,326.0208,34275.0
2024-07-30 12:00:00,329.06,329.78,328.67,329.17,28667.0,325.9812,326.6945,325.5948,326.0902,28667.0
2024-07-30 12:30:00,329.0,329.73,327.8,328.09,48899.0,325.9218,326.6449,324.733,325.0203,48899.0
2024-07-30 13:00:00,327.78,329.74,327.42,329.42,44908.0,324.7132,326.6548,324.3565,326.3378,44908.0
2024-07-30 13:30:00,329.35,331.09,329.35,330.3,30772.0,326.2685,327.9922,326.2685,327.2096,30772.0
2024-07-30 14:00:00,330.33,330.33,329.27,330.05,35264.0,327.2393,327.2393,326.1892,326.9619,35264.0
2024-07-30 14:30:00,329.91,330.11,328.97,329.26,37881.0,326.8232,327.0214,325.892,326.1793,37881.0
2024-07-30 15:00:00,329.18,329.9,328.85,329.75,38211.0,326.1001,326.8133,325.7732,326.6647,38211.0
2024-07-30 15:30:00,329.64,330.39,328.64,328.66,121987.0,326.5558,327.2987,325.5651,325.5849,121987.0
2024-07-31 09:30:00,341.01,351.41,341.0,344.56,301993.0,337.8194,348.1221,337.8095,341.3362,301993.0
2024-07-31 10:00:00,343.71,344.08,339.31,341.83,112417.0,340.4941,340.8607,336.1353,338.6317,112417.0
2024-07-31 10:30:00,341.55,344.19,341.5,343.5,159978.0,338.3543,340.9696,338.3048,340.2861,159978.0
2024-07-31 11:00:00,343.33,345.88,339.86,340.79,69134.0,340.1177,342.6438,336.6801,337.6014,69134.0
2024-07-31 11:30:00,340.6,342.85,336.58,336.59,90228.0,337.4132,339.6422,333.4308,333.4407,90228.0
2024-07-31 12:00:00,336.59,338.43,333.45,334.5,57103.0,333.4407,335.2635,330.3301,331.3703,57103.0
2024-07-31 12:30:00,334.76,337.49,333.0,336.95,52926.0,331.6279,334.3323,329.8843,333.7974,52926.0
2024-07-31 13:00:00,336.68,337.66,335.33,335.95,42074.0,333.5299,334.5007,332.1925,332.8067,42074.0
2024-07-31 13:30:00,335.4,336.81,333.0,333.25,47161.0,332.2619,333.6587,329.8843,330.132,47161.0
2024-07-31 14:00:00,333.5,334.74,332.35,334.33,46379.0,330.3796,331.608,329.2404,331.2019,46379.0
2024-07-31 14:30:00,334.18,339.03,334.01,338.8,54208.0,331.0533,335.8579,330.8849,335.6301,54208.0
2024-07-31 15:00:00,338.95,340.1,333.21,333.25,115958.0,335.7787,336.9179,330.0924,330.132,115958.0
2024-07-31 15:30:00,333.12,336.76,332.84,334.28,213366.0,330.0032,333.6091,329.7258,331.1523,213366.0
2024-08-01 09:30:00,338.77,342.94,338.33,340.93,54118.0,335.6003,339.7313,335.1645,337.7401,54118.0
2024-08-01 10:00:00,340.43,341.95,337.61,337.63,50684.0,337.2448,338.7506,334.4512,334.471,50684.0
2024-08-01 10:30:00,338.0,338.39,333.09,333.09,42035.0,334.8375,335.2239,329.9735,329.9735,42035.0
2024-08-01 11:00:00,333.09,334.2,331.92,332.92,32545.0,329.9735,331.0731,328.8144,329.8051,32545.0
2024-08-01 11:30:00,332.89,333.85,330.22,331.29,26342.0,329.7754,330.7264,327.1303,328.1903,26342.0
2024-08-01 12:00:00,331.08,333.2,331.08,332.42,26272.0,327.9823,330.0825,327.9823,329.3098,26272.0
2024-08-01 12:30:00,332.31,332.33,330.83,331.81,18705.0,329.2008,329.2206,327.7346,328.7055,18705.0
2024-08-01 13:00:00,331.44,331.89,330.12,330.99,21474.0,328.3389,328.7847,327.0313,327.8931,21474.0
2024-08-01 13:30:00,331.12,331.29,329.97,331.18,19261.0,328.0219,328.1903,326.8827,328.0814,19261.0
2024-08-01 14:00:00,330.9,330.99,329.0,329.66,27141.0,327.804,327.8931,325.9218,326.5756,27141.0
2024-08-01 14:30:00,329.41,330.33,328.82,330.24,21467.0,326.3279,327.2393,325.7434,327.1501,21467.0
2024-08-01 15:00:00,330.16,331.08,329.28,330.98,27927.0,327.0709,327.9823,326.1991,327.8832,27927.0
2024-08-01 15:30:00,331.01,334.22,331.01,333.48,149641.0,327.9129,331.0929,327.9129,330.3598,149641.0
2024-08-02 09:30:00,325.18,325.97,320.59,322.46,92715.0,322.1375,322.9201,317.5904,319.4429,92715.0
2024-08-02 10:00:00,322.46,323.88,317.77,321.08,81855.0,319.4429,320.8497,314.7968,318.0759,81855.0
2024-08-02 10:30:00,320.74,321.96,319.07,320.2,39430.0,317.739,318.9476,316.0847,317.2041,39430.0
2024-08-02 11:00:00,319.5,320.25,317.16,317.91,39741.0,316.5106,317.2536,314.1925,314.9355,39741.0
2024-08-02 11:30:00,318.24,320.72,317.63,319.6,44021.0,315.2624,317.7192,314.6581,316.6097,44021.0
2024-08-02 12:00:00,319.87,320.32,318.26,319.67,87897.0,316.8772,317.323,315.2822,316.679,87897.0
2024-08-02 12:30:00,319.47,320.08,318.02,318.56,43477.0,316.4809,317.0852,315.0445,315.5794,43477.0
2024-08-02 13:00:00,318.71,319.3,317.73,318.07,59853.0,315.728,316.3125,314.7572,315.094,59853.0
2024-08-02 13:30:00,318.06,318.8,316.62,318.72,69073.0,315.0841,315.8172,313.6576,315.7379,69073.0
2024-08-02 14:00:00,318.52,318.9,316.97,318.67,99204.0,315.5398,315.9163,314.0043,315.6884,99204.0
2024-08-02 14:30:00,318.3,318.98,316.49,317.27,105471.0,315.3219,315.9955,313.5288,314.3015,105471.0
2024-08-02 15:00:00,317.64,318.16,316.75,318.16,65696.0,314.668,315.1832,313.7864,315.1832,65696.0
2024-08-02 15:30:00,317.96,318.67,316.57,318.25,270944.0,314.985,315.6884,313.6081,315.2723,270944.0
2024-08-05 09:30:00,309.0,315.84,306.72,311.85,178875.0,306.1089,312.8849,303.8502,308.9322,178875.0
2024-08-05 10:00:00,312.15,316.6,310.33,311.65,107488.0,309.2294,313.6378,307.4264,308.7341,107488.0
2024-08-05 10:30:00,311.72,315.34,310.81,313.77,91381.0,308.8034,312.3896,307.9019,310.8342,91381.0
2024-08-05 11:00:00,313.84,317.11,313.33,314.72,61541.0,310.9036,314.143,310.3984,311.7754,61541.0
2024-08-05 11:30:00,314.95,317.33,314.74,316.65,43688.0,312.0032,314.3609,311.7952,313.6873,43688.0
2024-08-05 12:00:00,316.42,318.77,314.85,318.36,58195.0,313.4595,315.7875,311.9041,315.3813,58195.0
2024-08-05 12:30:00,318.13,318.37,313.31,313.71,20791.0,315.1535,315.3912,310.3786,310.7748,20791.0
2024-08-05 13:00:00,313.61,314.28,312.87,313.25,25749.0,310.6757,311.3395,309.9427,310.3191,25749.0
2024-08-05 13:30:00,313.57,315.08,313.52,314.05,26339.0,310.6361,312.132,310.5866,311.1116,26339.0
2024-08-05 14:00:00,314.05,314.87,313.23,314.81,29477.0,311.1116,311.924,310.2993,311.8645,29477.0
2024-08-05 14:30:00,314.62,314.94,312.41,312.89,17070.0,311.6763,311.9933,309.487,309.9625,17070.0
2024-08-05 15:00:00,312.91,313.82,312.84,313.73,27056.0,309.9823,310.8838,309.913,310.7946,27056.0
2024-08-05 15:30:00,313.56,314.36,312.48,314.35,94015.0,310.6262,311.4187,309.5563,311.4088,94015.0
2024-08-06 09:30:00,315.65,319.71,313.62,318.67,36882.0,312.6967,316.7187,310.6857,315.6884,36882.0
2024-08-06 10:00:00,317.97,320.35,317.96,318.76,26877.0,314.995,317.3527,314.985,315.7776,26877.0
2024-08-06 10:30:00,318.85,321.81,317.6,320.7,37814.0,315.8667,318.799,314.6284,317.6994,37814.0
2024-08-06 11:00:00,320.7,321.31,319.01,319.27,27369.0,317.6994,318.3037,316.0252,316.2828,27369.0
2024-08-06 11:30:00,319.27,321.05,319.27,320.43,22841.0,316.2828,318.0461,316.2828,317.4319,22841.0
2024-08-06 12:00:00,320.57,321.28,320.41,321.05,12060.0,317.5706,318.274,317.4121,318.0461,12060.0
2024-08-06 12:30:00,321.25,322.92,321.24,322.74,20854.0,318.2443,319.8986,318.2344,319.7203,20854.0
2024-08-06 13:00:00,322.46,323.21,322.4,323.01,10430.0,319.4429,320.1859,319.3835,319.9878,10430.0
2024-08-06 13:30:00,323.13,324.0,322.81,323.78,15439.0,320.1067,320.9685,319.7897,320.7506,15439.0
2024-08-06 14:00:00,323.95,325.15,323.22,325.15,30388.0,320.919,322.1078,320.1958,322.1078,30388.0
2024-08-06 14:30:00,325.32,326.23,324.86,325.01,41543.0,322.2762,323.1777,321.8205,321.9691,41543.0
2024-08-06 15:00:00,324.73,326.84,323.88,325.89,46695.0,321.6917,323.782,320.8497,322.8408,46695.0
2024-08-06 15:30:00,325.73,326.27,322.07,322.9,204908.0,322.6823,323.2173,319.0566,319.8788,204908.0
2024-08-07 09:30:00,329.05,333.26,328.82,331.87,53806.0,325.9713,330.1419,325.7434,328.7649,53806.0
2024-08-07 10:00:00,331.29,331.55,328.21,328.31,32960.0,328.1903,328.4479,325.1391,325.2382,32960.0
2024-08-07 10:30:00,328.18,330.01,327.07,329.45,43835.0,325.1094,326.9223,324.0098,326.3675,43835.0
2024-08-07 11:00:00,329.68,331.2,329.44,330.67,26543.0,326.5954,328.1012,326.3576,327.5761,26543.0
2024-08-07 11:30:00,330.98,330.98,328.13,328.13,40250.0,327.8832,327.8832,325.0599,325.0599,40250.0
2024-08-07 12:00:00,328.1,328.55,327.13,328.21,22121.0,325.0302,325.476,324.0692,325.1391,22121.0
2024-08-07 12:30:00,328.58,328.58,326.8,326.8,17413.0,325.5057,325.5057,323.7423,323.7423,17413.0
2024-08-07 13:00:00,326.75,327.08,324.06,325.46,18667.0,323.6928,324.0197,321.028,322.4149,18667.0
2024-08-07 13:30:00,325.52,326.22,323.29,324.03,14460.0,322.4743,323.1678,320.2652,320.9983,14460.0
2024-08-07 14:00:00,323.92,323.93,321.65,322.5,14734.0,320.8893,320.8992,318.6405,319.4826,14734.0
2024-08-07 14:30:00,322.27,323.64,322.02,322.81,27357.0,319.2547,320.6119,319.0071,319.7897,27357.0
2024-08-07 15:00:00,323.11,325.28,322.75,324.41,51512.0,320.0869,322.2366,319.7302,321.3747,51512.0
2024-08-07 15:30:00,324.4,325.06,322.54,323.67,115282.0,321.3648,322.0186,319.5222,320.6416,115282.0
2024-08-08 09:30:00,326.57,329.33,323.79,326.26,24567.0,323.5145,326.2487,320.7605,323.2074,24567.0
2024-08-08 10:00:00,325.75,327.32,324.81,327.12,35591.0,322.7022,324.2575,321.771,324.0593,35591.0
2024-08-08 10:30:00,327.32,329.1,327.13,328.93,13531.0,324.2575,326.0208,324.0692,325.8524,13531.0
2024-08-08 11:00:00,329.1,329.42,326.9,328.84,35960.0,326.0208,326.3378,323.8414,325.7632,35960.0
2024-08-08 11:30:00,329.07,329.29,326.9,327.26,12573.0,325.9911,326.209,323.8414,324.198,12573.0
2024-08-08 12:00:00,327.22,327.74,326.71,327.18,19641.0,324.1584,324.6735,323.6532,324.1188,19641.0
2024-08-08 12:30:00,327.32,327.32,325.77,326.09,16606.0,324.2575,324.2575,322.722,323.039,16606.0
2024-08-08 13:00:00,325.95,326.2,324.27,326.03,23476.0,322.9003,323.1479,321.236,322.9795,23476.0
2024-08-08 13:30:00,326.08,327.37,326.0,326.91,39506.0,323.0291,324.307,322.9498,323.8513,39506.0
2024-08-08 14:00:00,326.92,327.47,326.46,326.46,14952.0,323.8612,324.4061,323.4055,323.4055,14952.0
2024-08-08 14:30:00,326.64,327.17,326.25,326.59,14613.0,323.5838,324.1089,323.1975,323.5343,14613.0
2024-08-08 15:00:00,326.42,327.42,326.26,326.94,25620.0,323.3659,324.3565,323.2074,323.881,25620.0
2024-08-08 15:30:00,326.72,328.25,326.37,327.44,93827.0,323.6631,325.1788,323.3164,324.3763,93827.0
2024-08-09 09:30:00,327.03,329.08,324.31,326.74,17262.0,323.9702,326.001,321.2756,323.6829,17262.0
2024-08-09 10:00:00,326.69,328.56,326.69,327.41,26841.0,323.6334,325.4859,323.6334,324.3466,26841.0
2024-08-09 10:30:00,327.18,329.86,326.47,329.23,38556.0,324.1188,326.7737,323.4154,326.1496,38556.0
2024-08-09 11:00:00,329.49,330.3,329.11,329.11,9976.0,326.4072,327.2096,326.0307,326.0307,9976.0
2024-08-09 11:30:00,328.28,329.7,328.16,329.7,9023.0,325.2085,326.6152,325.0896,326.6152,9023.0
2024-08-09 12:00:00,329.53,329.53,328.7,329.34,5527.0,326.4468,326.4468,325.6246,326.2586,5527.0
2024-08-09 12:30:00,328.88,329.5,328.65,329.38,7501.0,325.8029,326.4171,325.575,326.2982,7501.0
2024-08-09 13:00:00,329.45,331.07,329.24,331.07,11133.0,326.3675,327.9724,326.1595,327.9724,11133.0
2024-08-09 13:30:00,331.26,331.48,329.72,329.98,9627.0,328.1606,328.3785,326.635,326.8926,9627.0
2024-08-09 14:00:00,330.0,330.12,329.28,330.06,15295.0,326.9124,327.0313,326.1991,326.9718,15295.0
2024-08-09 14:30:00,329.8,331.0,329.5,331.0,43425.0,326.7143,327.903,326.4171,327.903,43425.0
2024-08-09 15:00:00,331.02,331.83,330.63,331.68,19982.0,327.9229,328.7253,327.5365,328.5767,19982.0
2024-08-09 15:30:00,331.44,333.0,331.08,332.91,127082.0,328.3389,329.8843,327.9823,329.7952,127082.0
2024-08-12 09:30:00,332.01,334.38,327.3,328.39,33942.0,328.9036,331.2514,324.2377,325.3175,33942.0
2024-08-12 10:00:00,327.93,331.12,327.86,330.84,26841.0,324.8618,328.0219,324.7924,327.7445,26841.0
2024-08-12 10:30:00,330.53,333.19,330.48,332.54,20175.0,327.4374,330.0725,327.3879,329.4286,20175.0
2024-08-12 11:00:00,332.5,333.35,329.77,330.48,31542.0,329.389,330.2311,326.6845,327.3879,31542.0
2024-08-12 11:30:00,330.77,333.47,330.21,333.03,25362.0,327.6752,330.3499,327.1204,329.914,25362.0
2024-08-12 12:00:00,332.82,333.99,332.48,332.72,30254.0,329.706,330.8651,329.3692,329.6069,30254.0
2024-08-12 12:30:00,332.78,333.22,332.05,332.51,23739.0,329.6664,330.1023,328.9432,329.3989,23739.0
2024-08-12 13:00:00,332.44,333.3,332.24,333.05,14428.0,329.3296,330.1815,329.1314,329.9339,14428.0
2024-08-12 13:30:00,333.17,333.65,332.2,332.43,35066.0,330.0527,330.5282,329.0918,329.3197,35066.0
2024-08-12 14:00:00,332.69,332.71,332.1,332.55,10559.0,329.5772,329.597,328.9927,329.4385,10559.0
2024-08-12 14:30:00,332.27,332.51,332.0,332.21,9879.0,329.1612,329.3989,328.8937,329.1017,9879.0
2024-08-12 15:00:00,332.18,332.82,331.71,332.76,12549.0,329.072,329.706,328.6064,329.6466,12549.0
2024-08-12 15:30:00,332.84,333.3,331.93,333.06,51599.0,329.7258,330.1815,328.8243,329.9438,51599.0
2024-08-13 09:30:00,336.27,337.07,333.71,337.07,24386.0,333.1237,333.9162,330.5877,333.9162,24386.0
2024-08-13 10:00:00,336.25,336.37,332.79,333.56,22287.0,333.1039,333.2228,329.6763,330.4391,22287.0
2024-08-13 10:30:00,333.39,335.02,332.63,334.71,44586.0,330.2707,331.8854,329.5178,331.5783,44586.0
2024-08-13 11:00:00,334.53,334.59,333.8,334.36,14218.0,331.4,331.4594,330.6768,331.2316,14218.0
2024-08-13 11:30:00,334.3,334.63,334.02,334.34,10372.0,331.1722,331.4991,330.8948,331.2118,10372.0
2024-08-13 12:00:00,334.32,335.99,334.24,335.56,9730.0,331.192,332.8464,331.1127,332.4204,9730.0
2024-08-13 12:30:00,335.56,336.93,335.47,336.79,5249.0,332.4204,333.7776,332.3312,333.6389,5249.0
2024-08-13 13:00:00,336.8,336.99,335.9,336.28,6760.0,333.6488,333.837,332.7572,333.1336,6760.0
2024-08-13 13:30:00,336.21,336.81,335.84,336.81,9666.0,333.0643,333.6587,332.6978,333.6587,9666.0
2024-08-13 14:00:00,336.82,337.0,336.18,336.75,8153.0,333.6686,333.8469,333.0346,333.5992,8153.0
2024-08-13 14:30:00,336.87,337.6,336.53,337.26,16698.0,333.7181,334.4413,333.3813,334.1045,16698.0
2024-08-13 15:00:00,337.16,337.83,336.9,337.83,17466.0,334.0054,334.6691,333.7478,334.6691,17466.0
2024-08-13 15:30:00,337.96,339.65,337.51,339.4,115129.0,334.7979,336.4721,334.3521,336.2244,115129.0
2024-08-14 09:30:00,340.0,342.75,340.0,341.77,36461.0,336.8188,339.5431,336.8188,338.5723,36461.0
2024-08-14 10:00:00,341.66,343.31,340.23,342.36,48804.0,338.4633,340.0979,337.0467,339.1568,48804.0
2024-08-14 10:30:00,342.11,342.56,340.18,341.96,33054.0,338.9091,339.3549,336.9971,338.7605,33054.0
2024-08-14 11:00:00,342.05,343.04,341.87,342.99,10286.0,338.8497,339.8304,338.6713,339.7809,10286.0
2024-08-14 11:30:00,342.97,343.72,342.85,343.59,12864.0,339.761,340.504,339.6422,340.3752,12864.0
2024-08-14 12:00:00,343.47,343.73,341.37,341.88,25518.0,340.2564,340.5139,338.176,338.6812,25518.0
2024-08-14 12:30:00,341.88,342.75,341.69,342.46,36545.0,338.6812,339.5431,338.493,339.2558,36545.0
2024-08-14 13:00:00,342.23,343.62,342.23,343.13,21725.0,339.028,340.405,339.028,339.9195,21725.0
2024-08-14 13:30:00,343.04,343.69,342.98,343.29,13908.0,339.8304,340.4743,339.7709,340.078,13908.0
2024-08-14 14:00:00,343.29,344.07,343.09,343.89,26858.0,340.078,340.8508,339.8799,340.6724,26858.0
2024-08-14 14:30:00,344.01,346.03,344.01,345.91,26925.0,340.7913,342.7924,340.7913,342.6735,26925.0
2024-08-14 15:00:00,345.91,346.27,344.88,345.52,47062.0,342.6735,343.0302,341.6532,342.2872,47062.0
2024-08-14 15:30:00,345.58,346.52,344.87,345.63,141465.0,342.3466,343.2778,341.6433,342.3962,141465.0
2024-08-15 09:30:00,349.78,351.2,346.37,347.73,31556.0,346.5073,347.914,343.1292,344.4765,31556.0
2024-08-15 10:00:00,347.22,348.45,344.11,345.92,44675.0,343.9713,345.1898,340.8904,342.6834,44675.0
2024-08-15 10:30:00,345.98,346.82,345.81,346.56,18208.0,342.7429,343.575,342.5745,343.3175,18208.0
2024-08-15 11:00:00,346.62,347.09,346.34,346.84,22917.0,343.3769,343.8425,343.0995,343.5948,22917.0
2024-08-15 11:30:00,346.92,347.02,345.69,345.69,22390.0,343.6741,343.7731,342.4556,342.4556,22390.0
2024-08-15 12:00:00,345.73,346.04,345.55,345.92,8670.0,342.4952,342.8023,342.3169,342.6834,8670.0
2024-08-15 12:30:00,346.12,346.12,344.74,345.54,13621.0,342.8816,342.8816,341.5145,342.307,13621.0
2024-08-15 13:00:00,345.41,346.15,345.24,345.85,6237.0,342.1782,342.9113,342.0098,342.6141,6237.0
2024-08-15 13:30:00,345.76,347.09,345.74,347.09,12076.0,342.5249,343.8425,342.5051,343.8425,12076.0
2024-08-15 14:00:00,347.07,347.15,346.44,347.05,9614.0,343.8227,343.9019,343.1986,343.8029,9614.0
2024-08-15 14:30:00,347.03,347.66,346.9,347.66,12099.0,343.7831,344.4072,343.6543,344.4072,12099.0
2024-08-15 15:00:00,347.6,348.34,347.11,348.32,15772.0,344.3477,345.0808,343.8623,345.061,15772.0
2024-08-15 15:30:00,348.09,348.43,345.48,347.85,109404.0,344.8331,345.17,342.2476,344.5954,109404.0
2024-08-16 09:30:00,346.99,347.79,344.41,344.41,43564.0,343.7434,344.5359,341.1876,341.1876,43564.0
2024-08-16 10:00:00,345.48,345.48,342.43,343.2,12873.0,342.2476,342.2476,339.2261,339.9889,12873.0
2024-08-16 10:30:00,343.25,343.37,341.24,341.63,19266.0,340.0384,340.1573,338.0472,338.4336,19266.0
2024-08-16 11:00:00,341.3,342.93,341.3,342.07,18993.0,338.1067,339.7214,338.1067,338.8695,18993.0
2024-08-16 11:30:00,342.33,342.33,341.28,341.38,22597.0,339.127,339.127,338.0869,338.1859,22597.0
2024-08-16 12:00:00,341.44,342.21,341.32,341.61,9045.0,338.2454,339.0082,338.1265,338.4138,9045.0
2024-08-16 12:30:00,341.62,342.08,340.8,341.77,30788.0,338.4237,338.8794,337.6113,338.5723,30788.0
2024-08-16 13:00:00,341.45,341.74,340.95,341.42,13224.0,338.2553,338.5426,337.7599,338.2255,13224.0
2024-08-16 13:30:00,341.27,342.1,341.09,341.27,18111.0,338.0769,338.8992,337.8986,338.0769,18111.0
2024-08-16 14:00:00,340.99,341.93,340.99,341.85,15226.0,337.7996,338.7308,337.7996,338.6515,15226.0
2024-08-16 14:30:00,341.82,342.29,341.33,342.03,13035.0,338.6218,339.0874,338.1364,338.8298,13035.0
2024-08-16 15:00:00,342.15,342.22,341.53,341.63,26007.0,338.9487,339.0181,338.3345,338.4336,26007.0
2024-08-16 15:30:00,341.57,342.07,341.04,341.3,84723.0,338.3741,338.8695,337.8491,338.1067,84723.0
2024-08-19 09:30:00,342.58,346.62,341.17,342.21,54075.0,339.3747,343.3769,337.9779,339.0082,54075.0
2024-08-19 10:00:00,342.54,344.09,342.1,342.53,12180.0,339.3351,340.8706,338.8992,339.3252,12180.0
2024-08-19 10:30:00,342.69,344.9,342.68,344.76,8126.0,339.4837,341.673,339.4738,341.5343,8126.0
2024-08-19 11:00:00,344.36,344.83,344.09,344.32,12170.0,341.138,341.6036,340.8706,341.0984,12170.0
2024-08-19 11:30:00,344.3,344.77,343.67,343.69,6658.0,341.0786,341.5442,340.4545,340.4743,6658.0
2024-08-19 12:00:00,343.69,344.98,343.63,344.98,29726.0,340.4743,341.7522,340.4149,341.7522,29726.0
2024-08-19 12:30:00,345.09,346.06,344.94,345.96,10569.0,341.8612,342.8221,341.7126,342.7231,10569.0
2024-08-19 13:00:00,346.23,346.39,345.68,345.72,12958.0,342.9905,343.149,342.4457,342.4853,12958.0
2024-08-19 13:30:00,345.99,346.0,345.46,345.94,18770.0,342.7528,342.7627,342.2277,342.7033,18770.0
2024-08-19 14:00:00,345.93,345.93,345.42,345.6,11556.0,342.6933,342.6933,342.1881,342.3664,11556.0
2024-08-19 14:30:00,345.66,345.8,344.95,345.47,14869.0,342.4259,342.5646,341.7225,342.2377,14869.0
2024-08-19 15:00:00,345.51,346.19,345.22,345.96,25059.0,342.2773,342.9509,341.99,342.7231,25059.0
2024-08-19 15:30:00,345.96,347.07,345.27,347.02,102985.0,342.7231,343.8227,342.0395,343.7731,102985.0
2024-08-20 09:30:00,347.0,350.23,347.0,348.88,69279.0,343.7533,346.9531,343.7533,345.6157,69279.0
2024-08-20 10:00:00,348.98,349.17,345.91,346.6,16294.0,345.7148,345.903,342.6735,343.3571,16294.0
2024-08-20 10:30:00,345.91,346.26,345.03,345.04,7794.0,342.6735,343.0203,341.8018,341.8117,7794.0
2024-08-20 11:00:00,345.32,346.01,345.02,345.4,6643.0,342.0891,342.7726,341.7919,342.1683,6643.0
2024-08-20 11:30:00,345.52,346.15,345.42,345.99,7356.0,342.2872,342.9113,342.1881,342.7528,7356.0
2024-08-20 12:00:00,345.84,345.85,345.45,345.63,2604.0,342.6042,342.6141,342.2178,342.3962,2604.0
2024-08-20 12:30:00,345.58,345.87,345.15,345.86,16147.0,342.3466,342.6339,341.9206,342.624,16147.0
2024-08-20 13:00:00,345.79,345.79,344.56,344.65,9198.0,342.5547,342.5547,341.3362,341.4253,9198.0
2024-08-20 13:30:00,344.41,344.53,344.12,344.37,7818.0,341.1876,341.3064,340.9003,341.1479,7818.0
2024-08-20 14:00:00,344.47,345.5,344.37,345.29,16554.0,341.247,342.2674,341.1479,342.0593,16554.0
2024-08-20 14:30:00,345.21,346.61,345.2,346.61,31171.0,341.9801,343.367,341.9702,343.367,31171.0
2024-08-20 15:00:00,346.72,347.15,346.29,346.61,22710.0,343.476,343.9019,343.05,343.367,22710.0
2024-08-20 15:30:00,346.66,347.86,346.01,347.72,70493.0,343.4165,344.6053,342.7726,344.4666,70493.0
2024-08-21 09:30:00,348.77,349.56,346.89,348.72,13141.0,345.5068,346.2894,343.6444,345.4572,13141.0
2024-08-21 10:00:00,349.16,351.26,348.85,350.8,38978.0,345.8931,347.9735,345.586,347.5178,38978.0
2024-08-21 10:30:00,351.55,353.44,350.75,351.21,18795.0,348.2608,350.1331,347.4683,347.9239,18795.0
2024-08-21 11:00:00,350.81,351.01,349.83,350.13,14152.0,347.5277,347.7258,346.5569,346.8541,14152.0
2024-08-21 11:30:00,350.26,350.83,348.63,348.94,16109.0,346.9828,347.5475,345.3681,345.6752,16109.0
2024-08-21 12:00:00,348.71,349.71,348.43,349.51,24382.0,345.4473,346.438,345.17,346.2399,24382.0
2024-08-21 12:30:00,349.77,350.52,349.55,350.52,7696.0,346.4974,347.2404,346.2795,347.2404,7696.0
2024-08-21 13:00:00,350.4,351.17,350.33,350.99,10750.0,347.1215,347.8843,347.0522,347.706,10750.0
2024-08-21 13:30:00,351.13,352.33,351.05,351.91,12005.0,347.8447,349.0335,347.7654,348.6174,12005.0
2024-08-21 14:00:00,352.1,352.77,351.87,352.44,11807.0,348.8056,349.4694,348.5778,349.1424,11807.0
2024-08-21 14:30:00,352.63,352.69,351.78,352.1,11910.0,349.3307,349.3901,348.4886,348.8056,11910.0
2024-08-21 15:00:00,352.09,352.12,351.09,351.6,14751.0,348.7957,348.8254,347.8051,348.3103,14751.0
2024-08-21 15:30:00,351.56,351.99,350.73,351.31,61875.0,348.2707,348.6966,347.4484,348.023,61875.0
2024-08-22 09:30:00,351.39,353.7,348.91,350.99,22353.0,348.1023,350.3906,345.6455,347.706,22353.0
2024-08-22 10:00:00,350.98,351.43,350.0,350.68,11039.0,347.6961,348.1419,346.7253,347.3989,11039.0
2024-08-22 10:30:00,350.57,352.05,350.52,351.96,5893.0,347.2899,348.7561,347.2404,348.6669,5893.0
2024-08-22 11:00:00,351.92,352.03,350.87,351.63,7122.0,348.6273,348.7363,347.5871,348.34,7122.0
2024-08-22 11:30:00,351.42,352.26,350.93,351.62,8928.0,348.132,348.9641,347.6466,348.3301,8928.0
2024-08-22 12:00:00,351.6,353.37,351.34,353.32,41350.0,348.3103,350.0637,348.0527,350.0142,41350.0
2024-08-22 12:30:00,353.32,353.52,351.46,352.05,16235.0,350.0142,350.2123,348.1716,348.7561,16235.0
2024-08-22 13:00:00,352.17,352.71,351.81,351.98,21433.0,348.875,349.4099,348.5183,348.6867,21433.0
2024-08-22 13:30:00,351.98,352.23,350.73,350.86,10414.0,348.6867,348.9344,347.4484,347.5772,10414.0
2024-08-22 14:00:00,350.94,351.74,350.61,351.73,15340.0,347.6565,348.449,347.3296,348.4391,15340.0
2024-08-22 14:30:00,351.65,352.14,351.56,351.61,19234.0,348.3598,348.8452,348.2707,348.3202,19234.0
2024-08-22 15:00:00,351.8,352.52,351.8,352.0,23601.0,348.5084,349.2217,348.5084,348.7066,23601.0
2024-08-22 15:30:00,351.95,352.21,349.72,351.07,131045.0,348.657,348.9146,346.4479,347.7853,131045.0
2024-08-23 09:30:00,353.12,354.67,351.3,351.97,18231.0,349.8161,351.3516,348.0131,348.6768,18231.0
2024-08-23 10:00:00,352.88,355.03,352.54,353.18,30797.0,349.5783,351.7082,349.2415,349.8755,30797.0
2024-08-23 10:30:00,353.48,354.3,351.28,353.37,26913.0,350.1727,350.985,347.9933,350.0637,26913.0
2024-08-23 11:00:00,353.36,354.61,352.79,354.16,11479.0,350.0538,351.2921,349.4892,350.8463,11479.0
2024-08-23 11:30:00,354.22,354.69,353.07,353.11,17607.0,350.9058,351.3714,349.7665,349.8062,17607.0
2024-08-23 12:00:00,352.89,352.89,351.51,351.81,14806.0,349.5882,349.5882,348.2211,348.5183,14806.0
2024-08-23 12:30:00,351.81,352.8,351.43,352.61,4978.0,348.5183,349.4991,348.1419,349.3108,4978.0
2024-08-23 13:00:00,352.4,352.6,351.76,352.27,12062.0,349.1028,349.3009,348.4688,348.974,12062.0
2024-08-23 13:30:00,352.28,352.62,352.02,352.1,5651.0,348.9839,349.3208,348.7264,348.8056,5651.0
2024-08-23 14:00:00,352.35,352.57,352.0,352.27,6853.0,349.0533,349.2712,348.7066,348.974,6853.0
2024-08-23 14:30:00,352.33,353.38,351.87,353.15,24336.0,349.0335,350.0736,348.5778,349.8458,24336.0
2024-08-23 15:00:00,352.96,354.09,352.86,354.09,10624.0,349.6576,350.777,349.5585,350.777,10624.0
2024-08-23 15:30:00,353.99,354.44,352.72,352.92,83525.0,350.6779,351.1237,349.4198,349.6179,83525.0
2024-08-26 09:30:00,352.91,354.32,351.66,353.41,19162.0,349.608,351.0048,348.3697,350.1034,19162.0
2024-08-26 10:00:00,353.48,353.84,352.61,353.25,19407.0,350.1727,350.5293,349.3108,349.9449,19407.0
2024-08-26 10:30:00,353.22,353.26,351.48,351.82,13163.0,349.9151,349.9548,348.1914,348.5282,13163.0
2024-08-26 11:00:00,352.08,352.09,350.53,350.99,14301.0,348.7858,348.7957,347.2503,347.706,14301.0
2024-08-26 11:30:00,350.98,351.04,350.04,350.6,19562.0,347.6961,347.7555,346.7649,347.3197,19562.0
2024-08-26 12:00:00,350.41,351.32,350.33,351.11,14343.0,347.1314,348.0329,347.0522,347.8249,14343.0
2024-08-26 12:30:00,351.04,351.63,350.97,351.55,9973.0,347.7555,348.34,347.6862,348.2608,9973.0
2024-08-26 13:00:00,351.43,351.64,350.79,350.84,14562.0,348.1419,348.3499,347.5079,347.5574,14562.0
2024-08-26 13:30:00,350.84,350.96,349.38,349.89,17336.0,347.5574,347.6763,346.1111,346.6163,17336.0
2024-08-26 14:00:00,350.21,350.54,349.93,350.52,22383.0,346.9333,347.2602,346.6559,347.2404,22383.0
2024-08-26 14:30:00,350.54,351.63,350.41,351.44,19671.0,347.2602,348.34,347.1314,348.1518,19671.0
2024-08-26 15:00:00,351.42,351.48,350.62,350.68,21244.0,348.132,348.1914,347.3395,347.3989,21244.0
2024-08-26 15:30:00,350.69,350.92,350.27,350.9,68037.0,347.4088,347.6367,346.9927,347.6168,68037.0
2024-08-27 09:30:00,349.14,350.9,348.24,348.84,17248.0,345.8733,347.6168,344.9817,345.5761,17248.0
2024-08-27 10:00:00,349.37,351.45,348.67,351.45,11137.0,346.1012,348.1617,345.4077,348.1617,11137.0
2024-08-27 10:30:00,350.87,352.77,350.87,351.9,14007.0,347.5871,349.4694,347.5871,348.6075,14007.0
2024-08-27 11:00:00,351.9,352.22,351.29,351.62,6676.0,348.6075,348.9245,348.0032,348.3301,6676.0
2024-08-27 11:30:00,351.25,351.6,351.03,351.29,4363.0,347.9636,348.3103,347.7456,348.0032,4363.0
2024-08-27 12:00:00,351.42,352.4,351.22,352.13,5257.0,348.132,349.1028,347.9339,348.8353,5257.0
2024-08-27 12:30:00,352.04,352.68,351.25,351.87,9857.0,348.7462,349.3802,347.9636,348.5778,9857.0
2024-08-27 13:00:00,351.67,352.07,351.62,351.64,6043.0,348.3796,348.7759,348.3301,348.3499,6043.0
2024-08-27 13:30:00,351.81,352.47,351.8,351.98,4969.0,348.5183,349.1722,348.5084,348.6867,4969.0
2024-08-27 14:00:00,351.97,352.3,351.72,352.12,3864.0,348.6768,349.0037,348.4292,348.8254,3864.0
2024-08-27 14:30:00,352.12,352.46,352.06,352.17,5118.0,348.8254,349.1623,348.766,348.875,5118.0
2024-08-27 15:00:00,352.18,352.21,351.4,352.13,10995.0,348.8849,348.9146,348.1122,348.8353,10995.0
2024-08-27 15:30:00,352.12,353.26,351.73,352.57,51392.0,348.8254,349.9548,348.4391,349.2712,51392.0
2024-08-28 09:30:00,353.26,354.99,352.99,354.64,13316.0,349.9548,351.6686,349.6873,351.3219,13316.0
2024-08-28 10:00:00,353.95,354.28,353.21,353.87,11620.0,350.6383,350.9652,349.9052,350.5591,11620.0
2024-08-28 10:30:00,353.85,353.85,351.91,352.3,18925.0,350.5392,350.5392,348.6174,349.0037,18925.0
2024-08-28 11:00:00,351.98,352.46,351.1,352.2,16469.0,348.6867,349.1623,347.815,348.9047,16469.0
2024-08-28 11:30:00,352.13,353.22,351.8,353.12,3915.0,348.8353,349.9151,348.5084,349.8161,3915.0
2024-08-28 12:00:00,353.13,353.2,351.4,352.03,9359.0,349.826,349.8953,348.1122,348.7363,9359.0
2024-08-28 12:30:00,352.01,352.62,351.96,352.61,2409.0,348.7165,349.3208,348.6669,349.3108,2409.0
2024-08-28 13:00:00,352.44,352.93,351.74,352.35,7713.0,349.1424,349.6279,348.449,349.0533,7713.0
2024-08-28 13:30:00,352.35,352.68,350.62,350.69,7381.0,349.0533,349.3802,347.3395,347.4088,7381.0
2024-08-28 14:00:00,350.32,350.81,350.0,350.51,6020.0,347.0423,347.5277,346.7253,347.2305,6020.0
2024-08-28 14:30:00,350.69,352.23,350.16,352.23,5962.0,347.4088,348.9344,346.8838,348.9344,5962.0
2024-08-28 15:00:00,352.43,352.58,351.07,352.04,6350.0,349.1325,349.2811,347.7853,348.7462,6350.0
2024-08-28 15:30:00,351.94,352.8,351.38,352.32,66487.0,348.6471,349.4991,348.0924,349.0236,66487.0
2024-08-29 09:30:00,354.3,354.96,352.04,353.03,14768.0,350.985,351.6389,348.7462,349.7269,14768.0
2024-08-29 10:00:00,353.37,356.22,353.03,356.18,15322.0,350.0637,352.8871,349.7269,352.8474,15322.0
2024-08-29 10:30:00,356.51,357.16,356.08,356.43,17121.0,353.1744,353.8183,352.7484,353.0951,17121.0
2024-08-29 11:00:00,356.69,358.4,356.6,358.1,25135.0,353.3527,355.0467,353.2635,354.7495,25135.0
2024-08-29 11:30:00,358.1,358.21,356.53,357.13,17826.0,354.7495,354.8585,353.1942,353.7886,17826.0
2024-08-29 12:00:00,357.36,358.81,357.31,358.72,15871.0,354.0164,355.4528,353.9669,355.3637,15871.0
2024-08-29 12:30:00,358.63,359.9,358.46,359.69,22018.0,355.2745,356.5326,355.1061,356.3246,22018.0
2024-08-29 13:00:00,359.68,359.68,358.43,358.8,17102.0,356.3147,356.3147,355.0764,355.4429,17102.0
2024-08-29 13:30:00,358.78,359.76,358.43,359.58,16610.0,355.4231,356.3939,355.0764,356.2156,16610.0
2024-08-29 14:00:00,359.45,359.55,357.96,358.18,15403.0,356.0868,356.1859,354.6108,354.8287,15403.0
2024-08-29 14:30:00,358.01,358.01,355.85,355.91,48680.0,354.6603,354.6603,352.5205,352.58,48680.0
2024-08-29 15:00:00,355.53,356.52,355.32,355.8,42659.0,352.2035,353.1843,351.9955,352.471,42659.0
2024-08-29 15:30:00,355.98,356.02,353.6,354.77,68624.0,352.6493,352.6889,350.2916,351.4506,68624.0
2024-08-30 09:30:00,356.8,357.9,354.14,357.15,25312.0,353.4616,354.5514,350.8265,353.8084,25312.0
2024-08-30 10:00:00,357.0,359.63,356.81,358.78,28069.0,353.6598,356.2652,353.4716,355.4231,28069.0
2024-08-30 10:30:00,358.85,359.6,358.29,358.37,16096.0,355.4925,356.2354,354.9377,355.017,16096.0
2024-08-30 11:00:00,358.5,359.44,356.8,356.92,30383.0,355.1457,356.0769,353.4616,353.5805,30383.0
2024-08-30 11:30:00,357.08,357.1,355.36,356.34,20118.0,353.739,353.7588,352.0351,353.0059,20118.0
2024-08-30 12:00:00,355.92,356.66,355.02,355.14,19645.0,352.5899,353.323,351.6983,351.8172,19645.0
2024-08-30 12:30:00,355.23,355.61,354.45,355.53,23277.0,351.9063,352.2828,351.1336,352.2035,23277.0
2024-08-30 13:00:00,355.38,356.21,355.12,355.34,14497.0,352.0549,352.8772,351.7974,352.0153,14497.0
2024-08-30 13:30:00,355.34,356.89,355.34,356.32,15207.0,352.0153,353.5508,352.0153,352.9861,15207.0
2024-08-30 14:00:00,356.32,358.63,356.25,358.15,38696.0,352.9861,355.2745,352.9168,354.799,38696.0
2024-08-30 14:30:00,358.0,358.74,357.92,358.71,21526.0,354.6504,355.3835,354.5712,355.3538,21526.0
2024-08-30 15:00:00,358.42,359.3,357.87,359.05,20696.0,355.0665,355.9383,354.5216,355.6906,20696.0
2024-08-30 15:30:00,359.06,362.43,358.78,361.61,167691.0,355.7005,359.039,355.4231,358.2266,167691.0
2024-09-03 09:30:00,362.25,363.16,353.24,355.24,47979.0,358.8607,359.7621,349.935,351.9162,47979.0
2024-09-03 10:00:00,354.86,355.88,348.55,350.18,58530.0,351.5398,352.5503,345.2888,346.9036,58530.0
2024-09-03 10:30:00,349.87,352.14,349.42,351.49,30478.0,346.5965,348.8452,346.1507,348.2013,30478.0
2024-09-03 11:00:00,351.58,353.04,351.45,352.89,20529.0,348.2905,349.7368,348.1617,349.5882,20529.0
2024-09-03 11:30:00,353.08,353.64,352.34,352.34,24840.0,349.7764,350.3312,349.0434,349.0434,24840.0
2024-09-03 12:00:00,352.51,352.51,349.66,349.87,26097.0,349.2118,349.2118,346.3884,346.5965,26097.0
2024-09-03 12:30:00,349.87,350.06,348.61,348.73,11264.0,346.5965,346.7847,345.3483,345.4672,11264.0
2024-09-03 13:00:00,348.52,348.53,347.16,348.06,16795.0,345.2591,345.269,343.9118,344.8034,16795.0
2024-09-03 13:30:00,348.04,348.36,347.34,348.18,11023.0,344.7836,345.1006,344.0902,344.9223,11023.0
2024-09-03 14:00:00,347.78,348.1,347.15,347.75,8874.0,344.526,344.843,343.9019,344.4963,8874.0
2024-09-03 14:30:00,347.72,348.27,347.24,347.53,15477.0,344.4666,345.0115,343.9911,344.2784,15477.0
2024-09-03 15:00:00,347.56,348.0,346.61,346.69,17806.0,344.3081,344.744,343.367,343.4462,17806.0
2024-09-03 15:30:00,346.91,347.03,343.79,346.27,86786.0,343.6642,343.7831,340.5734,343.0302,86786.0
2024-09-04 09:30:00,346.88,349.41,346.35,347.73,37847.0,343.6345,346.1408,343.1094,344.4765,37847.0
2024-09-04 10:00:00,347.54,348.51,345.85,346.87,30719.0,344.2883,345.2492,342.6141,343.6246,30719.0
2024-09-04 10:30:00,347.64,347.75,345.64,345.81,27483.0,344.3873,344.4963,342.4061,342.5745,27483.0
2024-09-04 11:00:00,346.11,346.6,344.34,344.34,11929.0,342.8717,343.3571,341.1182,341.1182,11929.0
2024-09-04 11:30:00,344.08,344.75,343.26,343.79,9061.0,340.8607,341.5244,340.0483,340.5734,9061.0
2024-09-04 12:00:00,343.7,344.83,343.29,344.41,6973.0,340.4842,341.6036,340.078,341.1876,6973.0
2024-09-04 12:30:00,344.47,344.98,343.74,344.46,10724.0,341.247,341.7522,340.5238,341.2371,10724.0
2024-09-04 13:00:00,344.18,344.75,343.98,344.47,6857.0,340.9597,341.5244,340.7616,341.247,6857.0
2024-09-04 13:30:00,344.58,345.66,344.54,345.03,8835.0,341.356,342.4259,341.3164,341.8018,8835.0
2024-09-04 14:00:00,345.42,345.48,345.08,345.44,5947.0,342.1881,342.2476,341.8513,342.2079,5947.0
2024-09-04 14:30:00,345.27,345.53,344.64,344.91,9473.0,342.0395,342.2971,341.4154,341.6829,9473.0
2024-09-04 15:00:00,344.74,345.92,344.23,345.86,16142.0,341.5145,342.6834,341.0093,342.624,16142.0
2024-09-04 15:30:00,345.86,347.17,345.43,346.51,86617.0,342.624,343.9217,342.198,343.2679,86617.0
2024-09-05 09:30:00,344.6,347.0,340.68,341.66,34036.0,341.3758,343.7533,337.4925,338.4633,34036.0
2024-09-05 10:00:00,341.52,345.46,341.36,342.58,29310.0,338.3246,342.2277,338.1661,339.3747,29310.0
2024-09-05 10:30:00,342.58,343.76,342.15,342.71,25553.0,339.3747,340.5437,338.9487,339.5035,25553.0
2024-09-05 11:00:00,342.22,342.22,340.43,340.47,22239.0,339.0181,339.0181,337.2448,337.2844,22239.0
2024-09-05 11:30:00,340.68,341.4,340.1,340.53,19220.0,337.4925,338.2057,336.9179,337.3439,19220.0
2024-09-05 12:00:00,340.53,341.45,340.32,341.31,14687.0,337.3439,338.2553,337.1358,338.1166,14687.0
2024-09-05 12:30:00,341.49,341.7,340.81,341.31,6525.0,338.2949,338.5029,337.6213,338.1166,6525.0
2024-09-05 13:00:00,340.97,341.34,340.56,340.56,9957.0,337.7798,338.1463,337.3736,337.3736,9957.0
2024-09-05 13:30:00,340.82,342.48,340.82,342.33,15335.0,337.6312,339.2756,337.6312,339.127,15335.0
2024-09-05 14:00:00,342.52,342.52,341.47,341.59,31895.0,339.3153,339.3153,338.2751,338.394,31895.0
2024-09-05 14:30:00,341.52,342.26,341.35,342.12,33956.0,338.3246,339.0577,338.1562,338.919,33956.0
2024-09-05 15:00:00,342.19,342.33,340.77,341.95,17406.0,338.9883,339.127,337.5816,338.7506,17406.0
2024-09-05 15:30:00,341.72,343.17,341.45,342.88,58964.0,338.5227,339.9592,338.2553,339.6719,58964.0
2024-09-06 09:30:00,345.94,349.36,345.04,346.61,29241.0,343.5448,346.9411,342.651,344.2102,29241.0
2024-09-06 10:00:00,346.4,346.82,342.93,342.96,29456.0,344.0016,344.4187,340.5556,340.5854,29456.0
2024-09-06 10:30:00,342.99,343.95,341.33,342.1,34873.0,340.6152,341.5686,338.9667,339.7314,34873.0
2024-09-06 11:00:00,342.41,345.56,340.91,341.56,17408.0,340.0393,343.1674,338.5496,339.1951,17408.0
2024-09-06 11:30:00,341.88,342.37,340.63,341.26,19357.0,339.5129,339.9995,338.2716,338.8972,19357.0
2024-09-06 12:00:00,341.05,341.5,340.16,340.16,23276.0,338.6887,339.1356,337.8048,337.8048,23276.0
2024-09-06 12:30:00,340.45,341.13,339.36,340.0,21606.0,338.0928,338.7681,337.0104,337.6459,21606.0
2024-09-06 13:00:00,339.79,340.62,339.49,339.58,9929.0,337.4374,338.2616,337.1395,337.2288,9929.0
2024-09-06 13:30:00,339.48,341.1,339.13,340.94,12848.0,337.1295,338.7383,336.782,338.5794,12848.0
2024-09-06 14:00:00,340.95,341.04,340.19,340.69,49188.0,338.5894,338.6787,337.8346,338.3312,49188.0
2024-09-06 14:30:00,340.66,340.92,339.86,340.64,21058.0,338.3014,338.5596,337.5069,338.2815,21058.0
2024-09-06 15:00:00,340.64,341.64,340.53,340.89,60884.0,338.2815,339.2746,338.1723,338.5298,60884.0
2024-09-06 15:30:00,340.62,342.81,339.84,342.26,161747.0,338.2616,340.4365,337.487,339.8903,161747.0
2024-09-09 09:30:00,346.32,350.62,344.72,346.2,45589.0,343.9222,348.1924,342.3333,343.803,45589.0
2024-09-09 10:00:00,346.0,346.87,345.22,345.22,115365.0,343.6044,344.4684,342.8298,342.8298,115365.0
2024-09-09 10:30:00,344.58,344.82,343.28,344.32,30374.0,342.1942,342.4326,340.9032,341.936,30374.0
2024-09-09 11:00:00,344.42,346.02,343.95,346.02,7403.0,342.0353,343.6243,341.5686,343.6243,7403.0
2024-09-09 11:30:00,346.03,348.06,345.67,347.99,18574.0,343.6342,345.6501,343.2767,345.5806,18574.0
2024-09-09 12:00:00,347.98,348.18,346.95,347.23,28445.0,345.5707,345.7693,344.5478,344.8259,28445.0
2024-09-09 12:30:00,347.11,347.36,346.63,346.89,18291.0,344.7067,344.955,344.23,344.4882,18291.0
2024-09-09 13:00:00,346.9,347.6,346.74,346.74,12102.0,344.4982,345.1933,344.3393,344.3393,12102.0
2024-09-09 13:30:00,346.66,346.92,345.81,345.81,9656.0,344.2598,344.518,343.4157,343.4157,9656.0
2024-09-09 14:00:00,345.91,346.46,345.34,345.95,18378.0,343.515,344.0612,342.949,343.5547,18378.0
2024-09-09 14:30:00,345.89,346.47,345.24,346.34,17568.0,343.4952,344.0711,342.8497,343.942,17568.0
2024-09-09 15:00:00,346.09,346.09,344.74,345.71,23113.0,343.6938,343.6938,342.3531,343.3164,23113.0
2024-09-09 15:30:00,345.69,346.26,344.63,345.36,74763.0,343.2965,343.8626,342.2439,342.9688,74763.0
2024-09-10 09:30:00,348.76,349.27,344.92,347.98,35397.0,346.3453,346.8518,342.5319,345.5707,35397.0
2024-09-10 10:00:00,347.97,348.92,344.33,346.79,33804.0,345.5608,346.5042,341.946,344.3889,33804.0
2024-09-10 10:30:00,346.89,346.89,345.0,345.95,19738.0,344.4882,344.4882,342.6113,343.5547,19738.0
2024-09-10 11:00:00,345.73,347.4,345.65,347.12,8421.0,343.3363,344.9947,343.2568,344.7166,8421.0
2024-09-10 11:30:00,347.13,347.13,343.97,343.97,11908.0,344.7266,344.7266,341.5884,341.5884,11908.0
2024-09-10 12:00:00,344.03,344.35,343.47,344.0,6298.0,341.648,341.9658,341.0919,341.6182,6298.0
2024-09-10 12:30:00,343.99,345.13,343.27,345.13,18172.0,341.6083,342.7404,340.8933,342.7404,18172.0
2024-09-10 13:00:00,344.81,345.66,344.52,345.22,3821.0,342.4226,343.2667,342.1346,342.8298,3821.0
2024-09-10 13:30:00,345.09,345.19,344.6,344.8,7904.0,342.7007,342.8,342.2141,342.4127,7904.0
2024-09-10 14:00:00,344.55,345.57,344.27,345.57,13165.0,342.1644,343.1774,341.8864,343.1774,13165.0
2024-09-10 14:30:00,345.42,346.34,345.42,346.18,6383.0,343.0284,343.942,343.0284,343.7831,6383.0
2024-09-10 15:00:00,346.18,346.89,345.86,346.62,10783.0,343.7831,344.4882,343.4654,344.2201,10783.0
2024-09-10 15:30:00,346.62,347.09,345.77,346.14,75367.0,344.2201,344.6868,343.376,343.7434,75367.0
2024-09-11 09:30:00,346.42,347.67,341.59,342.92,17952.0,344.0215,345.2628,339.2249,340.5457,17952.0
2024-09-11 10:00:00,342.38,343.37,340.61,341.65,20841.0,340.0095,340.9926,338.2517,339.2845,20841.0
2024-09-11 10:30:00,341.57,343.14,340.79,343.14,18259.0,339.2051,340.7642,338.4305,340.7642,18259.0
2024-09-11 11:00:00,343.14,344.14,342.35,343.84,46835.0,340.7642,341.7573,339.9797,341.4593,46835.0
2024-09-11 11:30:00,343.86,346.75,343.6,345.99,50261.0,341.4792,344.3492,341.221,343.5945,50261.0
2024-09-11 12:00:00,346.21,348.02,346.21,347.64,25670.0,343.8129,345.6104,343.8129,345.233,25670.0
2024-09-11 12:30:00,347.83,348.57,347.68,348.13,18632.0,345.4217,346.1566,345.2728,345.7196,18632.0
2024-09-11 13:00:00,348.28,350.62,348.11,350.49,15764.0,345.8686,348.1924,345.6998,348.0633,15764.0
2024-09-11 13:30:00,350.57,353.34,350.57,351.31,28782.0,348.1428,350.8936,348.1428,348.8776,28782.0
2024-09-11 14:00:00,351.31,352.57,351.3,352.2,20628.0,348.8776,350.1289,348.8677,349.7615,20628.0
2024-09-11 14:30:00,352.31,353.73,352.17,353.38,24294.0,349.8707,351.2809,349.7317,350.9333,24294.0
2024-09-11 15:00:00,353.45,354.32,353.02,354.2,18463.0,351.0028,351.8668,350.5758,351.7476,18463.0
2024-09-11 15:30:00,354.18,354.8,351.86,354.08,102697.0,351.7278,352.3435,349.4238,351.6285,102697.0
2024-09-12 09:30:00,353.15,356.25,352.49,354.6,33692.0,350.7049,353.7834,350.0495,352.1449,33692.0
2024-09-12 10:00:00,354.35,357.87,353.59,357.36,23268.0,351.8966,355.3922,351.1418,354.8857,23268.0
2024-09-12 10:30:00,357.44,358.37,355.68,355.69,19655.0,354.9652,355.8887,353.2174,353.2273,19655.0
2024-09-12 11:00:00,355.32,356.26,354.2,354.37,22458.0,352.8599,353.7934,351.7476,351.9164,22458.0
2024-09-12 11:30:00,354.31,355.08,353.64,354.12,24571.0,351.8569,352.6215,351.1915,351.6682,24571.0
2024-09-12 12:00:00,354.25,355.65,354.25,355.11,16363.0,351.7973,353.1876,351.7973,352.6513,16363.0
2024-09-12 12:30:00,355.28,357.15,355.21,357.05,33346.0,352.8201,354.6772,352.7506,354.5779,33346.0
2024-09-12 13:00:00,357.05,357.32,356.54,356.83,14274.0,354.5779,354.846,354.0714,354.3594,14274.0
2024-09-12 13:30:00,356.87,357.87,356.75,357.83,14290.0,354.3991,355.3922,354.28,355.3525,14290.0
2024-09-12 14:00:00,357.7,357.8,356.47,356.54,15701.0,355.2234,355.3227,354.0019,354.0714,15701.0
2024-09-12 14:30:00,356.82,357.33,355.76,356.92,19109.0,354.3495,354.8559,353.2968,354.4488,19109.0
2024-09-12 15:00:00,356.93,358.15,356.67,357.73,19185.0,354.4587,355.6703,354.2005,355.2532,19185.0
2024-09-12 15:30:00,357.92,359.9,357.59,359.81,84065.0,355.4419,357.4082,355.1141,357.3188,84065.0
2024-09-13 09:30:00,360.51,363.0,359.27,361.13,38401.0,358.0139,360.4867,356.7825,358.6296,38401.0
2024-09-13 10:00:00,361.96,362.26,359.24,360.47,57214.0,359.4539,359.7518,356.7527,357.9742,57214.0
2024-09-13 10:30:00,360.33,362.27,359.83,361.04,24114.0,357.8352,359.7617,357.3386,358.5403,24114.0
2024-09-13 11:00:00,361.29,362.81,360.85,362.4,16581.0,358.7885,360.298,358.3516,359.8908,16581.0
2024-09-13 11:30:00,362.23,364.29,362.11,364.07,28218.0,359.722,361.7678,359.6029,361.5493,28218.0
2024-09-13 12:00:00,363.94,364.91,363.08,363.18,29210.0,361.4202,362.3835,360.5661,360.6654,29210.0
2024-09-13 12:30:00,363.11,364.97,362.58,364.44,17841.0,360.5959,362.4431,360.0696,361.9167,17841.0
2024-09-13 13:00:00,364.38,365.58,364.38,365.54,20274.0,361.8571,363.0488,361.8571,363.0091,20274.0
2024-09-13 13:30:00,365.58,366.22,365.01,365.31,16407.0,363.0488,363.6844,362.4828,362.7807,16407.0
2024-09-13 14:00:00,365.09,365.15,363.83,363.96,23319.0,362.5622,362.6218,361.3109,361.44,23319.0
2024-09-13 14:30:00,363.93,364.25,363.49,363.73,18256.0,361.4103,361.728,360.9733,361.2116,18256.0
2024-09-13 15:00:00,363.61,363.77,362.85,363.26,23381.0,361.0925,361.2514,360.3377,360.7449,23381.0
2024-09-13 15:30:00,363.26,364.29,362.4,364.25,153952.0,360.7449,361.7678,359.8908,361.728,153952.0
2024-09-16 09:30:00,367.1,369.45,364.17,367.97,39372.0,364.5583,366.892,361.6486,365.4223,39372.0
2024-09-16 10:00:00,368.02,368.94,367.37,367.43,71425.0,365.4719,366.3856,364.8264,364.886,71425.0
2024-09-16 10:30:00,367.33,367.37,365.67,366.7,30926.0,364.7867,364.8264,363.1382,364.1611,30926.0
2024-09-16 11:00:00,366.76,367.57,366.25,366.8,15296.0,364.2207,365.025,363.7142,364.2604,15296.0
2024-09-16 11:30:00,366.78,368.46,366.77,367.76,20649.0,364.2405,365.9089,364.2306,365.2137,20649.0
2024-09-16 12:00:00,367.73,369.71,367.53,369.54,37146.0,365.1839,367.1502,364.9853,366.9814,37146.0
2024-09-16 12:30:00,369.75,369.85,368.95,369.0,20528.0,367.19,367.2893,366.3955,366.4451,20528.0
2024-09-16 13:00:00,369.06,370.22,368.99,369.7,20358.0,366.5047,367.6567,366.4352,367.1403,20358.0
2024-09-16 13:30:00,369.87,370.2,369.48,369.49,17909.0,367.3091,367.6368,366.9218,366.9318,17909.0
2024-09-16 14:00:00,369.32,369.6,369.08,369.53,17204.0,366.7629,367.041,366.5246,366.9715,17204.0
2024-09-16 14:30:00,369.52,369.52,368.25,368.88,23470.0,366.9615,366.9615,365.7003,366.326,23470.0
2024-09-16 15:00:00,368.77,368.89,368.06,368.29,18213.0,366.2167,366.3359,365.5117,365.7401,18213.0
2024-09-16 15:30:00,368.16,369.77,368.16,369.05,120815.0,365.611,367.2098,365.611,366.4948,120815.0
2024-09-17 09:30:00,370.22,370.22,365.63,368.87,38081.0,367.6567,367.6567,363.0985,366.316,38081.0
2024-09-17 10:00:00,368.87,371.98,368.86,370.63,32683.0,366.316,369.4045,366.3061,368.0639,32683.0
2024-09-17 10:30:00,370.52,371.65,370.0,371.29,25544.0,367.9546,369.0768,367.4382,368.7193,25544.0
2024-09-17 11:00:00,371.6,372.24,371.07,371.07,12578.0,369.0271,369.6627,368.5008,368.5008,12578.0
2024-09-17 11:30:00,371.61,371.94,371.03,371.3,57748.0,369.0371,369.3648,368.4611,368.7292,57748.0
2024-09-17 12:00:00,371.3,371.3,370.12,370.88,16236.0,368.7292,368.7292,367.5574,368.3121,16236.0
2024-09-17 12:30:00,370.81,371.04,368.55,369.82,17385.0,368.2426,368.471,365.9983,367.2595,17385.0
2024-09-17 13:00:00,369.94,372.36,369.84,371.96,16696.0,367.3786,369.7819,367.2793,369.3847,16696.0
2024-09-17 13:30:00,371.94,372.83,371.52,372.34,18999.0,369.3648,370.2486,368.9477,369.762,18999.0
2024-09-17 14:00:00,372.34,373.47,372.1,373.04,22824.0,369.762,370.8842,369.5237,370.4572,22824.0
2024-09-17 14:30:00,372.9,373.46,371.97,373.0,24964.0,370.3181,370.8743,369.3946,370.4175,24964.0
2024-09-17 15:00:00,373.02,373.37,371.1,372.26,25453.0,370.4373,370.7849,368.5306,369.6826,25453.0
2024-09-17 15:30:00,372.29,374.66,371.71,374.66,128268.0,369.7124,372.066,369.1364,372.066,128268.0
2024-09-18 09:30:00,374.31,375.76,371.05,371.69,61961.0,371.7184,373.1583,368.481,369.1165,61961.0
2024-09-18 10:00:00,371.39,374.75,371.22,374.74,40663.0,368.8186,372.1553,368.6498,372.1454,40663.0
2024-09-18 10:30:00,374.13,374.27,372.54,374.23,12441.0,371.5396,371.6787,369.9606,371.6389,12441.0
2024-09-18 11:00:00,374.05,375.88,374.05,375.48,31338.0,371.4602,373.2775,371.4602,372.8803,31338.0
2024-09-18 11:30:00,375.47,375.68,374.29,374.46,30278.0,372.8704,373.0789,371.6985,371.8673,30278.0
2024-09-18 12:00:00,374.3,374.78,373.04,374.75,10010.0,371.7085,372.1851,370.4572,372.1553,10010.0
2024-09-18 12:30:00,375.01,375.41,374.76,375.15,25665.0,372.4135,372.8108,372.1653,372.5526,25665.0
2024-09-18 13:00:00,375.04,375.17,374.41,375.03,7482.0,372.4433,372.5724,371.8177,372.4334,7482.0
2024-09-18 13:30:00,375.05,375.32,373.69,373.69,8386.0,372.4533,372.7214,371.1027,371.1027,8386.0
2024-09-18 14:00:00,373.46,379.52,372.24,377.51,43534.0,370.8743,376.8923,369.6627,374.8962,43534.0
2024-09-18 14:30:00,377.35,378.24,373.87,375.06,31659.0,374.7373,375.6212,371.2814,372.4632,31659.0
2024-09-18 15:00:00,374.62,376.6,372.93,375.22,22685.0,372.0262,373.9925,370.3479,372.6221,22685.0
2024-09-18 15:30:00,374.89,375.52,371.28,371.78,108770.0,372.2944,372.92,368.7094,369.2059,108770.0
2024-09-19 09:30:00,380.05,382.49,377.25,379.42,50367.0,377.4186,379.8417,374.638,376.793,50367.0
2024-09-19 10:00:00,379.0,380.43,377.89,380.43,38455.0,376.3759,377.796,375.2736,377.796,38455.0
2024-09-19 10:30:00,380.18,380.67,377.37,378.55,12683.0,377.5477,378.0343,374.7572,375.929,12683.0
2024-09-19 11:00:00,378.76,379.81,377.61,378.89,19726.0,376.1376,377.1803,374.9955,376.2667,19726.0
2024-09-19 11:30:00,378.88,379.75,378.0,379.75,10742.0,376.2567,377.1207,375.3828,377.1207,10742.0
2024-09-19 12:00:00,379.51,380.15,378.38,379.64,13914.0,376.8824,377.5179,375.7602,377.0115,13914.0
2024-09-19 12:30:00,379.63,380.67,379.6,380.67,14172.0,377.0015,378.0343,376.9718,378.0343,14172.0
2024-09-19 13:00:00,380.73,380.75,379.84,380.33,6825.0,378.0939,378.1138,377.2101,377.6967,6825.0
2024-09-19 13:30:00,380.31,380.73,380.14,380.43,15809.0,377.6768,378.0939,377.508,377.796,15809.0
2024-09-19 14:00:00,380.42,380.65,379.3,380.5,19998.0,377.7861,378.0145,376.6738,377.8655,19998.0
2024-09-19 14:30:00,380.75,380.75,379.48,380.21,12379.0,378.1138,378.1138,376.8526,377.5775,12379.0
2024-09-19 15:00:00,380.21,380.69,379.94,380.58,17021.0,377.5775,378.0542,377.3094,377.945,17021.0
2024-09-19 15:30:00,380.29,381.8,380.29,381.48,67404.0,377.657,379.1565,377.657,378.8387,67404.0
2024-09-20 09:30:00,380.95,383.68,380.0,382.4,174933.0,378.3124,381.0235,377.369,379.7524,174933.0
2024-09-20 10:00:00,382.36,385.47,382.08,384.76,38072.0,379.7126,382.8011,379.4346,382.096,38072.0
2024-09-20 10:30:00,384.78,385.65,384.11,385.4,49657.0,382.1159,382.9799,381.4505,382.7316,49657.0
2024-09-20 11:00:00,385.24,385.51,384.31,385.11,26073.0,382.5727,382.8408,381.6491,382.4436,26073.0
2024-09-20 11:30:00,385.01,385.97,384.22,385.62,16469.0,382.3443,383.2977,381.5598,382.9501,16469.0
2024-09-20 12:00:00,385.65,386.32,385.04,386.08,16088.0,382.9799,383.6452,382.3741,383.4069,16088.0
2024-09-20 12:30:00,386.08,386.08,384.95,385.34,15389.0,383.4069,383.4069,382.2847,382.672,15389.0
2024-09-20 13:00:00,385.34,387.71,385.33,386.9,33933.0,382.672,385.0256,382.6621,384.2212,33933.0
2024-09-20 13:30:00,387.03,387.67,385.86,386.12,16105.0,384.3503,384.9859,383.1884,383.4466,16105.0
2024-09-20 14:00:00,386.12,386.14,384.51,384.64,51768.0,383.4466,383.4665,381.8478,381.9769,51768.0
2024-09-20 14:30:00,384.54,385.57,384.08,384.79,25737.0,381.8776,382.9004,381.4207,382.1258,25737.0
2024-09-20 15:00:00,384.65,385.29,383.99,384.5,53519.0,381.9868,382.6224,381.3314,381.8378,53519.0
2024-09-20 15:30:00,384.41,385.06,383.24,384.98,112655.0,381.7485,382.394,380.5866,382.3145,112655.0
2024-09-23 09:30:00,386.58,389.53,385.0,388.81,40549.0,383.9034,386.833,382.3344,386.118,40549.0
2024-09-23 10:00:00,388.8,389.29,387.21,387.42,18362.0,386.1081,386.5947,384.5291,384.7376,18362.0
2024-09-23 10:30:00,387.21,387.86,386.83,386.84,19846.0,384.5291,385.1746,384.1517,384.1616,19846.0
2024-09-23 11:00:00,386.78,387.92,386.14,387.92,11743.0,384.102,385.2342,383.4665,385.2342,11743.0
2024-09-23 11:30:00,387.97,388.86,387.85,388.25,25450.0,385.2838,386.1676,385.1646,385.5619,25450.0
2024-09-23 12:00:00,388.34,388.75,387.93,388.54,43926.0,385.6512,386.0584,385.2441,385.8499,43926.0
2024-09-23 12:30:00,388.74,388.97,387.49,388.24,22305.0,386.0485,386.2769,384.8071,385.5519,22305.0
2024-09-23 13:00:00,387.83,388.65,387.79,387.91,16615.0,385.1448,385.9591,385.1051,385.2242,16615.0
2024-09-23 13:30:00,387.96,388.97,387.3,387.84,17536.0,385.2739,386.2769,384.6184,385.1547,17536.0
2024-09-23 14:00:00,387.73,388.72,387.67,387.97,26560.0,385.0455,386.0286,384.9859,385.2838,26560.0
2024-09-23 14:30:00,388.16,388.44,387.76,388.4,20493.0,385.4725,385.7506,385.0753,385.7108,20493.0
2024-09-23 15:00:00,388.4,388.93,387.97,388.55,37629.0,385.7108,386.2372,385.2838,385.8598,37629.0
2024-09-23 15:30:00,388.53,388.66,386.9,387.58,84819.0,385.8399,385.969,384.2212,384.8965,84819.0
2024-09-24 09:30:00,385.59,388.1,383.2,385.46,40176.0,382.9203,385.4129,380.5468,382.7912,40176.0
2024-09-24 10:00:00,385.48,385.48,383.58,384.47,39290.0,382.811,382.811,380.9242,381.808,39290.0
2024-09-24 10:30:00,384.79,384.97,383.34,384.29,12858.0,382.1258,382.3046,380.6859,381.6293,12858.0
2024-09-24 11:00:00,384.21,385.34,383.95,384.28,27185.0,381.5498,382.672,381.2916,381.6194,27185.0
2024-09-24 11:30:00,384.28,384.88,383.74,384.26,25534.0,381.6194,382.2152,381.0831,381.5995,25534.0
2024-09-24 12:00:00,384.27,384.97,384.1,384.56,18127.0,381.6094,382.3046,381.4406,381.8974,18127.0
2024-09-24 12:30:00,384.56,385.74,384.38,385.39,18819.0,381.8974,383.0692,381.7187,382.7217,18819.0
2024-09-24 13:00:00,385.33,385.79,384.3,384.61,22569.0,382.6621,383.1189,381.6392,381.9471,22569.0
2024-09-24 13:30:00,384.62,384.75,383.67,383.76,10033.0,381.957,382.0861,381.0136,381.103,10033.0
2024-09-24 14:00:00,383.77,384.37,383.73,384.09,14306.0,381.1129,381.7087,381.0732,381.4307,14306.0
2024-09-24 14:30:00,383.91,384.79,383.29,384.1,16555.0,381.2519,382.1258,380.6362,381.4406,16555.0
2024-09-24 15:00:00,384.28,384.29,383.63,384.26,14488.0,381.6194,381.6293,380.9739,381.5995,14488.0
2024-09-24 15:30:00,384.41,384.41,383.37,384.09,86168.0,381.7485,381.7485,380.7157,381.4307,86168.0
2024-09-25 09:30:00,386.89,389.47,384.67,389.43,57335.0,384.2113,386.7734,382.0067,386.7337,57335.0
2024-09-25 10:00:00,389.12,390.6,387.64,387.65,38311.0,386.4258,387.8956,384.9561,384.966,38311.0
2024-09-25 10:30:00,387.72,388.68,387.3,388.46,21598.0,385.0355,385.9889,384.6184,385.7704,21598.0
2024-09-25 11:00:00,388.46,388.55,386.79,387.5,29977.0,385.7704,385.8598,384.112,384.8171,29977.0
2024-09-25 11:30:00,387.51,387.52,386.31,386.66,34757.0,384.827,384.8369,383.6353,383.9829,34757.0
2024-09-25 12:00:00,386.78,386.94,386.43,386.73,19031.0,384.102,384.2609,383.7545,384.0524,19031.0
2024-09-25 12:30:00,386.64,387.56,386.08,387.25,19746.0,383.963,384.8766,383.4069,384.5688,19746.0
2024-09-25 13:00:00,387.13,387.77,386.54,387.04,19531.0,384.4496,385.0852,383.8637,384.3602,19531.0
2024-09-25 13:30:00,387.02,387.02,385.82,386.53,12170.0,384.3404,384.3404,383.1487,383.8538,12170.0
2024-09-25 14:00:00,386.81,386.98,386.31,386.68,13080.0,384.1318,384.3007,383.6353,384.0027,13080.0
2024-09-25 14:30:00,386.58,387.79,386.58,386.7,10964.0,383.9034,385.1051,383.9034,384.0226,10964.0
2024-09-25 15:00:00,387.15,387.16,386.22,386.43,22249.0,384.4695,384.4794,383.5459,383.7545,22249.0
2024-09-25 15:30:00,386.31,387.91,385.31,387.89,65981.0,383.6353,385.2242,382.6422,385.2044,65981.0
2024-09-26 09:30:00,389.68,391.91,386.81,387.18,48322.0,386.982,389.1965,384.1318,384.4993,48322.0
2024-09-26 10:00:00,388.38,389.44,385.0,386.52,45274.0,385.691,386.7436,382.3344,383.8438,45274.0
2024-09-26 10:30:00,386.81,388.17,386.34,386.85,29442.0,384.1318,385.4824,383.6651,384.1716,29442.0
2024-09-26 11:00:00,386.57,387.59,386.3,387.38,22779.0,383.8935,384.9064,383.6254,384.6979,22779.0
2024-09-26 11:30:00,387.5,388.55,387.3,388.24,37898.0,384.8171,385.8598,384.6184,385.5519,37898.0
2024-09-26 12:00:00,388.03,388.08,386.59,387.04,20455.0,385.3434,385.393,383.9134,384.3602,20455.0
2024-09-26 12:30:00,387.05,388.26,386.76,388.26,37377.0,384.3702,385.5718,384.0822,385.5718,37377.0
2024-09-26 13:00:00,388.28,389.71,388.26,389.71,11985.0,385.5917,387.0118,385.5718,387.0118,11985.0
2024-09-26 13:30:00,389.42,390.42,388.98,390.0,22341.0,386.7238,387.7168,386.2868,387.2998,22341.0
2024-09-26 14:00:00,389.83,390.47,388.38,388.85,28327.0,387.1309,387.7665,385.691,386.1577,28327.0
2024-09-26 14:30:00,388.53,388.96,387.83,387.83,14263.0,385.8399,386.267,385.1448,385.1448,14263.0
2024-09-26 15:00:00,387.8,388.3,386.78,387.0,15287.0,385.115,385.6115,384.102,384.3205,15287.0
2024-09-26 15:30:00,387.23,387.78,386.31,386.72,81375.0,384.5489,385.0951,383.6353,384.0425,81375.0
2024-09-27 09:30:00,386.25,387.99,384.16,384.61,30885.0,383.5757,385.3037,381.5002,381.9471,30885.0
2024-09-27 10:00:00,385.39,385.59,382.99,385.38,84948.0,382.7217,382.9203,380.3383,382.7117,84948.0
2024-09-27 10:30:00,385.35,386.61,384.87,386.11,51656.0,382.6819,383.9332,382.2053,383.4367,51656.0
2024-09-27 11:00:00,385.93,385.93,383.77,385.06,47819.0,383.2579,383.2579,381.1129,382.394,47819.0
2024-09-27 11:30:00,384.73,385.17,384.41,384.47,34276.0,382.0662,382.5032,381.7485,381.808,34276.0
2024-09-27 12:00:00,384.77,384.86,384.09,384.46,24782.0,382.106,382.1953,381.4307,381.7981,24782.0
2024-09-27 12:30:00,384.44,384.94,384.24,384.73,20285.0,381.7782,382.2748,381.5796,382.0662,20285.0
2024-09-27 13:00:00,384.73,385.5,384.23,384.75,10957.0,382.0662,382.8309,381.5697,382.0861,10957.0
2024-09-27 13:30:00,384.78,384.79,383.68,384.53,14950.0,382.1159,382.1258,381.0235,381.8676,14950.0
2024-09-27 14:00:00,384.53,384.75,383.83,384.14,16690.0,381.8676,382.0861,381.1725,381.4803,16690.0
2024-09-27 14:30:00,384.16,385.46,383.47,385.26,14740.0,381.5002,382.7912,380.815,382.5926,14740.0
2024-09-27 15:00:00,385.28,385.53,383.94,384.21,21038.0,382.6124,382.8607,381.2817,381.5498,21038.0
2024-09-27 15:30:00,384.23,384.89,383.83,383.84,134057.0,381.5697,382.2251,381.1725,381.1824,134057.0
2024-09-30 09:30:00,384.2,385.62,382.91,384.29,30674.0,381.5399,382.9501,380.2588,381.6293,30674.0
2024-09-30 10:00:00,384.18,384.57,383.12,383.91,55146.0,381.52,381.9073,380.4674,381.2519,55146.0
2024-09-30 10:30:00,384.13,384.62,383.77,384.29,15361.0,381.4704,381.957,381.1129,381.6293,15361.0
2024-09-30 11:00:00,384.36,385.38,384.35,384.85,34619.0,381.6988,382.7117,381.6889,382.1854,34619.0
2024-09-30 11:30:00,384.85,385.29,384.58,384.98,9711.0,382.1854,382.6224,381.9173,382.3145,9711.0
2024-09-30 12:00:00,384.9,385.87,384.9,385.87,6060.0,382.2351,383.1983,382.2351,383.1983,6060.0
2024-09-30 12:30:00,385.36,385.69,385.21,385.34,4988.0,382.6919,383.0196,382.5429,382.672,4988.0
2024-09-30 13:00:00,385.44,385.55,384.8,385.18,6952.0,382.7713,382.8806,382.1358,382.5131,6952.0
2024-09-30 13:30:00,385.06,385.08,384.22,384.83,24495.0,382.394,382.4138,381.5598,382.1655,24495.0
2024-09-30 14:00:00,384.82,384.82,382.29,383.14,25613.0,382.1556,382.1556,379.6431,380.4872,25613.0
2024-09-30 14:30:00,382.94,384.82,382.78,384.46,11434.0,380.2886,382.1556,380.1297,381.7981,11434.0
2024-09-30 15:00:00,384.29,385.58,383.84,385.57,8556.0,381.6293,382.9104,381.1824,382.9004,8556.0
2024-09-30 15:30:00,385.7,388.72,385.43,388.52,88334.0,383.0295,386.0286,382.7614,385.83,88334.0
2024-10-01 09:30:00,391.16,391.94,385.97,388.36,60772.0,388.4517,389.2263,383.2977,385.6711,60772.0
2024-10-01 10:00:00,387.82,388.15,384.6,385.75,46970.0,385.1348,385.4626,381.9371,383.0792,46970.0
2024-10-01 10:30:00,385.72,386.27,384.39,385.41,30400.0,383.0494,383.5956,381.7286,382.7415,30400.0
2024-10-01 11:00:00,385.05,387.03,383.88,387.03,26273.0,382.384,384.3503,381.2221,384.3503,26273.0
2024-10-01 11:30:00,387.16,387.7,386.43,386.43,20209.0,384.4794,385.0157,383.7545,383.7545,20209.0
2024-10-01 12:00:00,386.33,387.23,386.0,386.77,12416.0,383.6552,384.5489,383.3274,384.0921,12416.0
2024-10-01 12:30:00,386.62,386.89,384.82,386.59,15923.0,383.9432,384.2113,382.1556,383.9134,15923.0
2024-10-01 13:00:00,386.11,386.16,384.95,385.01,10753.0,383.4367,383.4863,382.2847,382.3443,10753.0
2024-10-01 13:30:00,385.0,386.57,384.94,386.57,53251.0,382.3344,383.8935,382.2748,383.8935,53251.0
2024-10-01 14:00:00,386.78,388.18,386.77,388.01,45652.0,384.102,385.4924,384.0921,385.3235,45652.0
2024-10-01 14:30:00,388.04,388.88,387.65,388.79,15285.0,385.3533,386.1875,384.966,386.0981,15285.0
2024-10-01 15:00:00,388.67,389.09,387.8,388.66,23106.0,385.979,386.3961,385.115,385.969,23106.0
2024-10-01 15:30:00,388.66,388.66,386.25,386.53,72256.0,385.969,385.969,383.5757,383.8538,72256.0
2024-10-02 09:30:00,384.47,388.14,383.14,386.41,81359.0,381.808,385.4526,380.4872,383.7346,81359.0
2024-10-02 10:00:00,386.11,390.6,385.88,389.22,27359.0,383.4367,387.8956,383.2083,386.5252,27359.0
2024-10-02 10:30:00,389.55,390.16,388.65,388.65,15022.0,386.8529,387.4586,385.9591,385.9591,15022.0
2024-10-02 11:00:00,388.61,389.75,388.36,389.55,11211.0,385.9194,387.0515,385.6711,386.8529,11211.0
2024-10-02 11:30:00,389.63,390.36,389.47,389.52,14361.0,386.9323,387.6573,386.7734,386.8231,14361.0
2024-10-02 12:00:00,389.54,389.86,389.2,389.72,9971.0,386.8429,387.1607,386.5053,387.0217,9971.0
2024-10-02 12:30:00,389.52,389.59,388.37,388.38,8858.0,386.8231,386.8926,385.681,385.691,8858.0
2024-10-02 13:00:00,388.51,388.78,388.13,388.63,9313.0,385.8201,386.0882,385.4427,385.9392,9313.0
2024-10-02 13:30:00,388.51,388.62,388.02,388.27,13115.0,385.8201,385.9293,385.3335,385.5817,13115.0
2024-10-02 14:00:00,388.49,388.62,387.28,387.61,13439.0,385.8002,385.9293,384.5986,384.9263,13439.0
2024-10-02 14:30:00,387.71,388.53,387.7,388.0,9592.0,385.0256,385.8399,385.0157,385.3136,9592.0
2024-10-02 15:00:00,387.98,388.62,387.4,387.7,15250.0,385.2937,385.9293,384.7178,385.0157,15250.0
2024-10-02 15:30:00,387.64,388.07,386.66,387.94,71034.0,384.9561,385.3831,383.9829,385.254,71034.0
2024-10-03 09:30:00,389.1,390.48,386.26,388.14,40638.0,386.406,387.7764,383.5856,385.4526,40638.0
2024-10-03 10:00:00,387.98,388.78,385.89,386.77,63043.0,385.2937,386.0882,383.2182,384.0921,63043.0
2024-10-03 10:30:00,386.61,387.97,385.4,386.06,78452.0,383.9332,385.2838,382.7316,383.387,78452.0
2024-10-03 11:00:00,385.77,386.71,385.27,385.93,16410.0,383.099,384.0325,382.6025,383.2579,16410.0
2024-10-03 11:30:00,385.92,386.8,385.91,385.98,49209.0,383.248,384.1219,383.2381,383.3076,49209.0
2024-10-03 12:00:00,386.0,388.44,385.99,387.44,10852.0,383.3274,385.7506,383.3175,384.7575,10852.0
2024-10-03 12:30:00,387.6,387.6,384.66,385.0,27870.0,384.9164,384.9164,381.9967,382.3344,27870.0
2024-10-03 13:00:00,384.91,385.25,384.25,384.25,12630.0,382.245,382.5826,381.5896,381.5896,12630.0
2024-10-03 13:30:00,384.49,385.9,384.47,385.46,17375.0,381.8279,383.2281,381.808,382.7912,17375.0
2024-10-03 14:00:00,385.35,385.83,385.21,385.73,16882.0,382.6819,383.1586,382.5429,383.0593,16882.0
2024-10-03 14:30:00,385.61,385.84,385.42,385.47,13530.0,382.9401,383.1686,382.7515,382.8011,13530.0
2024-10-03 15:00:00,385.35,386.24,385.21,385.69,26978.0,382.6819,383.5658,382.5429,383.0196,26978.0
2024-10-03 15:30:00,386.04,387.55,386.04,386.89,71438.0,383.3672,384.8667,383.3672,384.2113,71438.0
2024-10-04 09:30:00,387.94,387.94,384.08,386.54,26975.0,385.254,385.254,381.4207,383.8637,26975.0
2024-10-04 10:00:00,386.34,388.12,384.44,385.01,19008.0,383.6651,385.4328,381.7782,382.3443,19008.0
2024-10-04 10:30:00,384.86,386.29,382.86,383.91,12268.0,382.1953,383.6154,380.2092,381.2519,12268.0
2024-10-04 11:00:00,383.91,384.97,382.42,383.1,16144.0,381.2519,382.3046,379.7722,380.4475,16144.0
2024-10-04 11:30:00,383.05,385.31,382.6,384.81,13758.0,380.3979,382.6422,379.951,382.1457,13758.0
2024-10-04 12:00:00,384.84,384.84,382.61,382.61,11276.0,382.1755,382.1755,379.9609,379.9609,11276.0
2024-10-04 12:30:00,382.9,384.78,382.57,384.22,8332.0,380.2489,382.1159,379.9212,381.5598,8332.0
2024-10-04 13:00:00,384.07,385.5,384.07,384.66,8322.0,381.4108,382.8309,381.4108,381.9967,8322.0
2024-10-04 13:30:00,384.94,385.47,383.71,384.56,6254.0,382.2748,382.8011,381.0533,381.8974,6254.0
2024-10-04 14:00:00,384.35,385.79,383.9,385.52,9424.0,381.6889,383.1189,381.242,382.8508,9424.0
2024-10-04 14:30:00,385.67,387.15,385.66,386.69,10902.0,382.9997,384.4695,382.9898,384.0127,10902.0
2024-10-04 15:00:00,386.67,387.3,386.29,387.29,9644.0,383.9928,384.6184,383.6154,384.6085,9644.0
2024-10-04 15:30:00,387.23,388.59,386.97,388.36,47686.0,384.5489,385.8995,384.2907,385.6711,47686.0
2024-10-07 09:30:00,385.69,388.64,385.05,387.33,25857.0,383.0196,385.9492,382.384,384.6482,25857.0
2024-10-07 10:00:00,387.8,389.36,387.04,387.96,18150.0,385.115,386.6642,384.3602,385.2739,18150.0
2024-10-07 10:30:00,387.99,390.41,387.7,389.42,17408.0,385.3037,387.7069,385.0157,386.7238,17408.0
2024-10-07 11:00:00,389.25,390.96,388.73,389.91,12384.0,386.5549,388.2531,386.0385,387.2104,12384.0
2024-10-07 11:30:00,389.96,390.23,389.48,389.78,7550.0,387.26,387.5282,386.7834,387.0813,7550.0
2024-10-07 12:00:00,389.66,390.27,388.86,390.03,16872.0,386.9621,387.5679,386.1676,387.3295,16872.0
2024-10-07 12:30:00,389.78,390.13,389.29,390.1,9597.0,387.0813,387.4289,386.5947,387.3991,9597.0
2024-10-07 13:00:00,389.91,390.0,389.42,389.64,4803.0,387.2104,387.2998,386.7238,386.9422,4803.0
2024-10-07 13:30:00,389.6,389.68,389.21,389.5,6052.0,386.9025,386.982,386.5152,386.8032,6052.0
2024-10-07 14:00:00,389.56,390.21,389.26,389.84,5861.0,386.8628,387.5083,386.5649,387.1409,5861.0
2024-10-07 14:30:00,389.69,389.84,387.94,388.71,20041.0,386.9919,387.1409,385.254,386.0187,20041.0
2024-10-07 15:00:00,388.51,390.54,388.51,389.57,20667.0,385.8201,387.836,385.8201,386.8727,20667.0
2024-10-07 15:30:00,389.7,391.18,388.58,390.34,68413.0,387.0018,388.4716,385.8896,387.6374,68413.0
2024-10-08 09:30:00,395.18,398.0,391.26,393.21,51213.0,392.4439,395.2444,388.551,390.4875,51213.0
2024-10-08 10:00:00,393.17,394.85,392.17,393.19,37926.0,390.4478,392.1162,389.4547,390.4677,37926.0
2024-10-08 10:30:00,393.34,395.02,392.1,392.25,27534.0,390.6166,392.285,389.3852,389.5342,27534.0
2024-10-08 11:00:00,392.55,393.98,392.25,393.67,29862.0,389.8321,391.2522,389.5342,390.9443,29862.0
2024-10-08 11:30:00,393.87,395.36,393.87,395.16,15128.0,391.143,392.6226,391.143,392.424,15128.0
2024-10-08 12:00:00,394.9,395.24,394.42,394.9,13764.0,392.1658,392.5035,391.6891,392.1658,13764.0
2024-10-08 12:30:00,394.81,395.57,394.63,395.37,10224.0,392.0764,392.8312,391.8977,392.6326,10224.0
2024-10-08 13:00:00,395.37,395.49,394.01,394.5,18374.0,392.6326,392.7517,391.282,391.7686,18374.0
2024-10-08 13:30:00,394.35,394.52,393.76,394.35,18941.0,391.6196,391.7885,391.0337,391.6196,18941.0
2024-10-08 14:00:00,394.36,395.15,394.35,395.15,88259.0,391.6296,392.4141,391.6196,392.4141,88259.0
2024-10-08 14:30:00,395.17,395.65,395.07,395.35,17416.0,392.434,392.9106,392.3346,392.6127,17416.0
2024-10-08 15:00:00,395.28,396.04,394.99,395.33,18502.0,392.5432,393.2979,392.2552,392.5928,18502.0
2024-10-08 15:30:00,395.47,396.79,395.32,396.34,175920.0,392.7319,394.0427,392.5829,393.5959,175920.0
2024-10-09 09:30:00,397.5,397.5,395.33,396.84,53990.0,394.7478,394.7478,392.5928,394.0924,53990.0
2024-10-09 10:00:00,396.84,398.6,396.1,396.68,45582.0,394.0924,395.8402,393.3575,393.9335,45582.0
2024-10-09 10:30:00,396.46,397.45,395.65,397.27,39949.0,393.715,394.6982,392.9106,394.5194,39949.0
2024-10-09 11:00:00,397.26,397.36,394.58,394.7,26659.0,394.5095,394.6088,391.848,391.9672,26659.0
2024-10-09 11:30:00,394.99,396.1,394.58,395.6,21677.0,392.2552,393.3575,391.848,392.861,21677.0
2024-10-09 12:00:00,395.6,396.88,395.59,396.4,13050.0,392.861,394.1321,392.851,393.6554,13050.0
2024-10-09 12:30:00,396.38,397.71,396.38,397.09,10596.0,393.6356,394.9564,393.6356,394.3407,10596.0
2024-10-09 13:00:00,397.07,398.27,396.83,397.69,7051.0,394.3208,395.5125,394.0825,394.9365,7051.0
2024-10-09 13:30:00,397.75,397.99,396.33,396.95,29764.0,394.9961,395.2344,393.5859,394.2016,29764.0
2024-10-09 14:00:00,396.8,397.76,396.8,397.76,12305.0,394.0527,395.006,394.0527,395.006,12305.0
2024-10-09 14:30:00,397.59,397.63,396.99,397.27,11557.0,394.8372,394.8769,394.2414,394.5194,11557.0
2024-10-09 15:00:00,397.0,398.57,397.0,398.33,16762.0,394.2513,395.8104,394.2513,395.5721,16762.0
2024-10-09 15:30:00,398.36,400.23,398.2,399.62,75702.0,395.6019,397.4589,395.443,396.8531,75702.0
2024-10-10 09:30:00,396.57,397.01,394.46,394.56,31475.0,393.8243,394.2612,391.7289,391.8282,31475.0
2024-10-10 10:00:00,394.48,396.75,394.36,395.79,32602.0,391.7487,394.003,391.6296,393.0497,32602.0
2024-10-10 10:30:00,396.09,397.0,395.85,396.56,23190.0,393.3476,394.2513,393.1092,393.8143,23190.0
2024-10-10 11:00:00,396.62,397.07,395.23,395.74,19678.0,393.8739,394.3208,392.4935,393.0,19678.0
2024-10-10 11:30:00,395.5,395.88,395.36,395.36,5940.0,392.7617,393.139,392.6226,392.6226,5940.0
2024-10-10 12:00:00,395.83,396.39,395.61,395.61,18633.0,393.0894,393.6455,392.8709,392.8709,18633.0
2024-10-10 12:30:00,395.66,395.84,394.82,394.82,5622.0,392.9206,393.0993,392.0864,392.0864,5622.0
2024-10-10 13:00:00,394.98,395.19,393.82,394.48,8742.0,392.2453,392.4538,391.0933,391.7487,8742.0
2024-10-10 13:30:00,394.48,394.74,392.67,393.06,21376.0,391.7487,392.0069,389.9513,390.3386,21376.0
2024-10-10 14:00:00,393.09,393.58,392.66,392.66,6306.0,390.3684,390.855,389.9413,389.9413,6306.0
2024-10-10 14:30:00,392.88,392.88,391.47,391.97,21838.0,390.1598,390.1598,388.7596,389.2561,21838.0
2024-10-10 15:00:00,392.24,392.81,391.5,392.69,11824.0,389.5242,390.0903,388.7894,389.9711,11824.0
2024-10-10 15:30:00,392.58,393.91,392.19,393.38,55750.0,389.8619,391.1827,389.4746,390.6563,55750.0
2024-10-11 09:30:00,393.0,396.01,393.0,395.74,23119.0,390.279,393.2681,390.279,393.0,23119.0
2024-10-11 10:00:00,395.34,398.06,395.19,397.66,16138.0,392.6028,395.3039,392.4538,394.9067,16138.0
2024-10-11 10:30:00,397.75,397.86,396.72,397.72,15258.0,394.9961,395.1053,393.9732,394.9663,15258.0
2024-10-11 11:00:00,397.72,398.39,397.62,398.06,10412.0,394.9663,395.6317,394.867,395.3039,10412.0
2024-10-11 11:30:00,398.11,399.24,397.54,397.65,11630.0,395.3536,396.4758,394.7875,394.8968,11630.0
2024-10-11 12:00:00,397.52,398.08,396.56,396.95,15697.0,394.7677,395.3238,393.8143,394.2016,15697.0
2024-10-11 12:30:00,396.77,397.42,396.6,397.11,11106.0,394.0229,394.6684,393.8541,394.3605,11106.0
2024-10-11 13:00:00,397.28,397.48,396.8,397.25,9749.0,394.5293,394.728,394.0527,394.4996,9749.0
2024-10-11 13:30:00,397.27,397.98,397.14,397.66,13320.0,394.5194,395.2245,394.3903,394.9067,13320.0
2024-10-11 14:00:00,397.63,398.07,397.36,397.56,7319.0,394.8769,395.3139,394.6088,394.8074,7319.0
2024-10-11 14:30:00,397.75,398.14,397.01,397.88,8688.0,394.9961,395.3834,394.2612,395.1252,8688.0
2024-10-11 15:00:00,397.83,398.45,397.83,398.08,52768.0,395.0755,395.6912,395.0755,395.3238,52768.0
2024-10-11 15:30:00,398.18,400.29,398.18,399.77,63280.0,395.4231,397.5185,395.4231,397.0021,63280.0
2024-10-14 09:30:00,401.56,403.81,400.46,402.06,29361.0,398.7797,401.0141,397.6873,399.2763,29361.0
2024-10-14 10:00:00,402.09,402.61,400.46,400.49,24751.0,399.306,399.8224,397.6873,397.7171,24751.0
2024-10-14 10:30:00,400.57,402.83,400.57,402.68,27489.0,397.7966,400.0409,397.7966,399.892,27489.0
2024-10-14 11:00:00,402.69,403.73,402.47,402.74,27099.0,399.9019,400.9347,399.6834,399.9515,27099.0
2024-10-14 11:30:00,402.74,404.27,402.74,403.73,14551.0,399.9515,401.4709,399.9515,400.9347,14551.0
2024-10-14 12:00:00,403.72,404.59,403.28,404.59,24314.0,400.9248,401.7887,400.4878,401.7887,24314.0
2024-10-14 12:30:00,404.49,404.49,403.74,404.35,12071.0,401.6894,401.6894,400.9446,401.5504,12071.0
2024-10-14 13:00:00,404.35,404.47,403.73,403.83,9967.0,401.5504,401.6696,400.9347,401.034,9967.0
2024-10-14 13:30:00,403.75,404.47,403.75,404.44,10885.0,400.9545,401.6696,400.9545,401.6398,10885.0
2024-10-14 14:00:00,404.44,404.87,404.18,404.37,6251.0,401.6398,402.0668,401.3816,401.5703,6251.0
2024-10-14 14:30:00,404.33,405.09,404.27,404.38,10245.0,401.5305,402.2853,401.4709,401.5802,10245.0
2024-10-14 15:00:00,404.46,405.01,404.39,404.58,12038.0,401.6596,402.2058,401.5901,401.7788,12038.0
2024-10-14 15:30:00,404.52,405.11,403.81,405.06,42287.0,401.7192,402.3051,401.0141,402.2555,42287.0
2024-10-15 09:30:00,406.74,406.96,401.12,401.29,74454.0,403.9238,404.1423,398.3428,398.5116,74454.0
2024-10-15 10:00:00,401.15,402.29,400.54,400.54,38468.0,398.3726,399.5047,397.7668,397.7668,38468.0
2024-10-15 10:30:00,400.49,400.59,397.33,397.33,36837.0,397.7171,397.8164,394.579,394.579,36837.0
2024-10-15 11:00:00,397.27,399.12,396.94,398.07,34593.0,394.5194,396.3566,394.1917,395.3139,34593.0
2024-10-15 11:30:00,398.62,399.92,398.09,399.62,7617.0,395.8601,397.1511,395.3337,396.8531,7617.0
2024-10-15 12:00:00,399.62,400.0,399.35,399.78,9530.0,396.8531,397.2305,396.585,397.012,9530.0
2024-10-15 12:30:00,399.78,400.26,398.88,399.18,21082.0,397.012,397.4887,396.1183,396.4162,21082.0
2024-10-15 13:00:00,399.37,400.54,398.97,400.54,22925.0,396.6049,397.7668,396.2076,397.7668,22925.0
2024-10-15 13:30:00,400.55,401.67,400.54,400.95,15412.0,397.7767,398.889,397.7668,398.1739,15412.0
2024-10-15 14:00:00,400.84,401.05,399.84,399.97,10939.0,398.0647,398.2732,397.0716,397.2007,10939.0
2024-10-15 14:30:00,399.97,400.18,399.2,399.37,16246.0,397.2007,397.4093,396.4361,396.6049,16246.0
2024-10-15 15:00:00,399.41,399.6,398.22,398.6,30820.0,396.6446,396.8333,395.4628,395.8402,30820.0
2024-10-15 15:30:00,398.6,398.96,397.12,397.81,99849.0,395.8402,396.1977,394.3705,395.0557,99849.0
2024-10-16 09:30:00,395.2,396.95,393.64,396.66,100799.0,392.4637,394.2016,390.9145,393.9136,100799.0
2024-10-16 10:00:00,396.63,397.6,396.33,396.97,44146.0,393.8838,394.8471,393.5859,394.2215,44146.0
2024-10-16 10:30:00,396.94,397.36,395.16,396.24,39621.0,394.1917,394.6088,392.424,393.4965,39621.0
2024-10-16 11:00:00,396.24,396.27,395.05,395.96,46972.0,393.4965,393.5263,392.3148,393.2185,46972.0
2024-10-16 11:30:00,396.0,396.12,394.17,395.15,29225.0,393.2582,393.3774,391.4409,392.4141,29225.0
2024-10-16 12:00:00,395.17,396.88,395.17,396.48,37708.0,392.434,394.1321,392.434,393.7349,37708.0
2024-10-16 12:30:00,396.49,397.67,396.03,396.42,27398.0,393.7448,394.9166,393.288,393.6753,27398.0
2024-10-16 13:00:00,396.52,397.39,396.35,397.08,21805.0,393.7746,394.6386,393.6058,394.3307,21805.0
2024-10-16 13:30:00,397.08,397.44,396.58,396.88,20133.0,394.3307,394.6882,393.8342,394.1321,20133.0
2024-10-16 14:00:00,396.79,397.79,396.24,397.55,23870.0,394.0427,395.0358,393.4965,394.7975,23870.0
2024-10-16 14:30:00,397.55,397.55,395.21,395.77,59930.0,394.7975,394.7975,392.4737,393.0298,59930.0
2024-10-16 15:00:00,395.9,396.08,394.9,395.49,28719.0,393.1589,393.3377,392.1658,392.7517,28719.0
2024-10-16 15:30:00,395.25,395.83,394.19,395.16,161620.0,392.5134,393.0894,391.4607,392.424,161620.0
2024-10-17 09:30:00,403.01,404.41,398.41,400.41,95462.0,400.2197,401.61,395.6515,397.6377,95462.0
2024-10-17 10:00:00,400.33,400.44,397.64,398.54,68902.0,397.5582,397.6675,394.8869,395.7806,68902.0
2024-10-17 10:30:00,398.72,399.8,398.21,399.44,34539.0,395.9594,397.0319,395.4529,396.6744,34539.0
2024-10-17 11:00:00,399.66,399.9,398.24,399.8,17572.0,396.8929,397.1312,395.4827,397.0319,17572.0
2024-10-17 11:30:00,399.79,401.05,399.67,400.89,33582.0,397.022,398.2732,396.9028,398.1144,33582.0
2024-10-17 12:00:00,400.89,401.6,400.58,400.67,10290.0,398.1144,398.8194,397.8065,397.8959,10290.0
2024-10-17 12:30:00,400.42,402.75,400.37,402.07,21425.0,397.6476,399.9615,397.598,399.2862,21425.0
2024-10-17 13:00:00,401.87,402.36,401.38,401.65,18683.0,399.0876,399.5742,398.601,398.8691,18683.0
2024-10-17 13:30:00,401.65,402.04,401.1,401.79,38106.0,398.8691,399.2564,398.3229,399.0081,38106.0
2024-10-17 14:00:00,401.79,402.22,400.77,401.09,27376.0,399.0081,399.4351,397.9952,398.313,27376.0
2024-10-17 14:30:00,401.02,401.73,400.89,401.33,19486.0,398.2435,398.9485,398.1144,398.5513,19486.0
2024-10-17 15:00:00,401.56,401.89,400.29,400.29,17417.0,398.7797,399.1074,397.5185,397.5185,17417.0
2024-10-17 15:30:00,400.09,400.87,399.06,400.14,72894.0,397.3199,398.0945,396.297,397.3695,72894.0
2024-10-18 09:30:00,401.57,401.57,397.54,398.89,132545.0,398.7896,398.7896,394.7875,396.1282,132545.0
2024-10-18 10:00:00,398.68,400.0,398.43,399.61,33785.0,395.9197,397.2305,395.6714,396.8432,33785.0
2024-10-18 10:30:00,399.59,400.03,399.19,399.52,11109.0,396.8234,397.2603,396.4261,396.7538,11109.0
2024-10-18 11:00:00,399.58,400.39,399.27,400.31,18115.0,396.8134,397.6178,396.5056,397.5384,18115.0
2024-10-18 11:30:00,400.22,400.68,399.77,400.5,9567.0,397.449,397.9058,397.0021,397.7271,9567.0
2024-10-18 12:00:00,400.52,401.34,400.52,401.34,7733.0,397.7469,398.5612,397.7469,398.5612,7733.0
2024-10-18 12:30:00,401.18,401.56,400.7,400.97,12540.0,398.4023,398.7797,397.9257,398.1938,12540.0
2024-10-18 13:00:00,400.97,401.41,400.54,400.68,8291.0,398.1938,398.6308,397.7668,397.9058,8291.0
2024-10-18 13:30:00,400.55,401.22,400.46,400.96,21280.0,397.7767,398.4421,397.6873,398.1839,21280.0
2024-10-18 14:00:00,400.96,402.69,400.74,402.36,14411.0,398.1839,399.9019,397.9654,399.5742,14411.0
2024-10-18 14:30:00,402.31,402.41,401.47,401.7,20295.0,399.5245,399.6238,398.6903,398.9187,20295.0
2024-10-18 15:00:00,401.63,402.21,400.89,401.84,18062.0,398.8492,399.4252,398.1144,399.0578,18062.0
2024-10-18 15:30:00,401.89,402.91,401.45,402.53,94088.0,399.1074,400.1204,398.6705,399.743,94088.0
2024-10-21 09:30:00,401.28,403.25,401.28,402.32,42821.0,398.5017,400.458,398.5017,399.5345,42821.0
2024-10-21 10:00:00,402.27,403.24,401.22,402.01,19969.0,399.4848,400.4481,398.4421,399.2266,19969.0
2024-10-21 10:30:00,402.02,402.7,402.0,402.5,15494.0,399.2365,399.9118,399.2167,399.7132,15494.0
2024-10-21 11:00:00,402.44,402.48,400.88,401.44,22633.0,399.6536,399.6933,398.1044,398.6605,22633.0
2024-10-21 11:30:00,401.24,402.89,400.19,402.34,20055.0,398.4619,400.1005,397.4192,399.5543,20055.0
2024-10-21 12:00:00,402.44,402.47,401.21,401.71,17369.0,399.6536,399.6834,398.4321,398.9287,17369.0
2024-10-21 12:30:00,401.3,402.03,401.22,402.02,3439.0,398.5215,399.2465,398.4421,399.2365,3439.0
2024-10-21 13:00:00,402.03,402.04,401.33,401.33,8987.0,399.2465,399.2564,398.5513,398.5513,8987.0
2024-10-21 13:30:00,401.48,401.74,401.02,401.74,7848.0,398.7003,398.9585,398.2435,398.9585,7848.0
2024-10-21 14:00:00,401.87,402.23,400.92,401.22,8773.0,399.0876,399.4451,398.1441,398.4421,8773.0
2024-10-21 14:30:00,401.19,401.29,400.62,400.63,14000.0,398.4123,398.5116,397.8462,397.8562,14000.0
2024-10-21 15:00:00,400.69,401.18,400.54,400.54,11987.0,397.9157,398.4023,397.7668,397.7668,11987.0
2024-10-21 15:30:00,400.5,400.87,399.93,400.78,51700.0,397.7271,398.0945,397.161,398.0051,51700.0
2024-10-22 09:30:00,395.93,397.68,393.75,393.89,47052.0,393.1887,394.9266,391.0238,391.1628,47052.0
2024-10-22 10:00:00,393.89,395.37,393.0,393.56,52601.0,391.1628,392.6326,390.279,390.8351,52601.0
2024-10-22 10:30:00,393.63,394.8,393.01,394.69,41160.0,390.9046,392.0665,390.2889,391.9573,41160.0
2024-10-22 11:00:00,394.72,395.02,394.01,394.97,22132.0,391.9871,392.285,391.282,392.2353,22132.0
2024-10-22 11:30:00,395.14,395.31,394.72,394.96,14326.0,392.4042,392.573,391.9871,392.2254,14326.0
2024-10-22 12:00:00,394.89,395.43,394.63,395.31,23471.0,392.1559,392.6922,391.8977,392.573,23471.0
2024-10-22 12:30:00,395.33,395.33,393.51,393.83,29304.0,392.5928,392.5928,390.7854,391.1032,29304.0
2024-10-22 13:00:00,393.95,394.48,393.66,394.44,24063.0,391.2224,391.7487,390.9344,391.709,24063.0
2024-10-22 13:30:00,394.34,395.18,394.28,394.6,21530.0,391.6097,392.4439,391.5501,391.8679,21530.0
2024-10-22 14:00:00,394.55,395.1,394.41,394.88,16173.0,391.8182,392.3644,391.6792,392.146,16173.0
2024-10-22 14:30:00,394.89,395.06,393.64,393.9,22415.0,392.1559,392.3247,390.9145,391.1727,22415.0
2024-10-22 15:00:00,393.92,394.06,393.52,393.65,39362.0,391.1926,391.3316,390.7954,390.9245,39362.0
2024-10-22 15:30:00,393.61,393.87,391.51,392.21,176580.0,390.8848,391.143,388.7993,389.4944,176580.0
2024-10-23 09:30:00,391.0,394.92,389.0,394.21,62776.0,388.2928,392.1857,386.3067,391.4806,62776.0
2024-10-23 10:00:00,394.34,396.23,393.92,395.92,43582.0,391.6097,393.4866,391.1926,393.1788,43582.0
2024-10-23 10:30:00,395.63,396.42,394.61,395.29,50993.0,392.8908,393.6753,391.8778,392.5531,50993.0
2024-10-23 11:00:00,395.68,395.88,393.82,393.9,24825.0,392.9404,393.139,391.0933,391.1727,24825.0
2024-10-23 11:30:00,393.9,394.58,393.68,394.11,23914.0,391.1727,391.848,390.9543,391.3813,23914.0
2024-10-23 12:00:00,394.33,394.49,393.38,393.5,26220.0,391.5998,391.7587,390.6563,390.7755,26220.0
2024-10-23 12:30:00,393.3,395.5,393.28,395.0,20422.0,390.5769,392.7617,390.557,392.2651,20422.0
2024-10-23 13:00:00,395.06,395.07,393.22,393.82,19283.0,392.3247,392.3346,390.4975,391.0933,19283.0
2024-10-23 13:30:00,393.87,394.4,393.34,393.7,35082.0,391.143,391.6693,390.6166,390.9741,35082.0
2024-10-23 14:00:00,393.68,394.02,391.68,392.15,22216.0,390.9543,391.2919,388.9681,389.4349,22216.0
2024-10-23 14:30:00,392.01,393.92,392.01,393.61,23721.0,389.2958,391.1926,389.2958,390.8848,23721.0
2024-10-23 15:00:00,393.35,395.02,393.24,394.83,22655.0,390.6266,392.285,390.5173,392.0963,22655.0
2024-10-23 15:30:00,394.69,396.34,393.97,395.74,118624.0,391.9573,393.5959,391.2423,393.0,118624.0
2024-10-24 09:30:00,392.8,392.97,387.88,391.56,54515.0,390.0804,390.2492,385.1944,388.8489,54515.0
2024-10-24 10:00:00,391.56,392.42,390.95,392.06,69967.0,388.8489,389.703,388.2432,389.3455,69967.0
2024-10-24 10:30:00,392.33,392.39,390.73,391.57,44087.0,389.6136,389.6732,388.0247,388.8589,44087.0
2024-10-24 11:00:00,391.87,392.18,390.94,391.7,38373.0,389.1568,389.4647,388.2332,388.988,38373.0
2024-10-24 11:30:00,391.7,392.4,391.33,392.06,18618.0,388.988,389.6831,388.6205,389.3455,18618.0
2024-10-24 12:00:00,392.01,392.53,390.48,392.42,16060.0,389.2958,389.8122,387.7764,389.703,16060.0
2024-10-24 12:30:00,392.59,393.92,392.59,393.04,10221.0,389.8718,391.1926,389.8718,390.3187,10221.0
2024-10-24 13:00:00,392.87,394.11,392.87,393.92,11952.0,390.1499,391.3813,390.1499,391.1926,11952.0
2024-10-24 13:30:00,394.08,394.79,393.58,393.69,13281.0,391.3515,392.0566,390.855,390.9642,13281.0
2024-10-24 14:00:00,393.46,394.08,393.42,393.56,20133.0,390.7358,391.3515,390.6961,390.8351,20133.0
2024-10-24 14:30:00,393.75,394.15,392.95,394.06,16176.0,391.0238,391.421,390.2293,391.3316,16176.0
2024-10-24 15:00:00,393.94,394.51,393.7,393.93,14664.0,391.2125,391.7785,390.9741,391.2025,14664.0
2024-10-24 15:30:00,393.83,394.64,392.13,392.56,86130.0,391.1032,391.9076,389.415,389.842,86130.0
2024-10-25 09:30:00,393.51,394.5,392.06,393.43,28320.0,390.7854,391.7686,389.3455,390.706,28320.0
2024-10-25 10:00:00,393.48,394.96,393.09,394.96,18227.0,390.7557,392.2254,390.3684,392.2254,18227.0
2024-10-25 10:30:00,394.8,394.92,393.27,393.54,12491.0,392.0665,392.1857,390.5471,390.8152,12491.0
2024-10-25 11:00:00,393.56,394.01,392.44,392.56,14363.0,390.8351,391.282,389.7229,389.842,14363.0
2024-10-25 11:30:00,392.62,393.06,392.36,392.59,8406.0,389.9016,390.3386,389.6434,389.8718,8406.0
2024-10-25 12:00:00,392.59,393.03,392.13,393.03,8180.0,389.8718,390.3088,389.415,390.3088,8180.0
2024-10-25 12:30:00,392.98,393.09,392.65,392.66,5844.0,390.2591,390.3684,389.9314,389.9413,5844.0
2024-10-25 13:00:00,392.37,392.37,390.86,391.55,10154.0,389.6533,389.6533,388.1538,388.839,10154.0
2024-10-25 13:30:00,391.45,391.54,390.26,390.99,6133.0,388.7397,388.8291,387.558,388.2829,6133.0
2024-10-25 14:00:00,391.01,392.06,390.67,392.0,10169.0,388.3028,389.3455,387.9651,389.2859,10169.0
2024-10-25 14:30:00,391.88,392.43,391.58,392.39,11160.0,389.1667,389.7129,388.8688,389.6732,11160.0
2024-10-25 15:00:00,392.34,393.15,392.04,392.9,22595.0,389.6235,390.4279,389.3256,390.1797,22595.0
2024-10-25 15:30:00,392.95,393.38,392.39,392.69,56912.0,390.2293,390.6563,389.6732,389.9711,56912.0
2024-10-28 09:30:00,395.0,396.0,393.17,394.38,48187.0,392.2651,393.2582,390.4478,391.6494,48187.0
2024-10-28 10:00:00,394.5,394.92,393.17,394.73,35826.0,391.7686,392.1857,390.4478,391.997,35826.0
2024-10-28 10:30:00,394.71,394.74,393.19,394.45,16159.0,391.9771,392.0069,390.4677,391.7189,16159.0
2024-10-28 11:00:00,394.37,395.31,394.02,394.05,18295.0,391.6395,392.573,391.2919,391.3217,18295.0
2024-10-28 11:30:00,394.27,394.27,393.2,394.11,20387.0,391.5402,391.5402,390.4776,391.3813,20387.0
2024-10-28 12:00:00,394.1,394.85,393.74,394.49,18288.0,391.3714,392.1162,391.0139,391.7587,18288.0
2024-10-28 12:30:00,394.44,394.64,393.69,394.48,18511.0,391.709,391.9076,390.9642,391.7487,18511.0
2024-10-28 13:00:00,394.47,394.8,393.84,394.43,57328.0,391.7388,392.0665,391.1132,391.6991,57328.0
2024-10-28 13:30:00,394.63,395.36,394.63,395.03,15346.0,391.8977,392.6226,391.8977,392.2949,15346.0
2024-10-28 14:00:00,394.93,395.0,394.18,394.18,17084.0,392.1956,392.2651,391.4508,391.4508,17084.0
2024-10-28 14:30:00,394.14,394.75,393.76,393.91,26998.0,391.4111,392.0169,391.0337,391.1827,26998.0
2024-10-28 15:00:00,393.9,394.55,393.71,394.35,25654.0,391.1727,391.8182,390.9841,391.6196,25654.0
2024-10-28 15:30:00,394.43,394.61,392.72,392.79,91821.0,391.6991,391.8778,390.0009,390.0704,91821.0
2024-10-29 09:30:00,389.66,389.66,386.15,388.32,55029.0,386.9621,386.9621,383.4764,385.6314,55029.0
2024-10-29 10:00:00,388.11,390.84,387.75,388.95,59008.0,385.4228,388.1339,385.0653,386.257,59008.0
2024-10-29 10:30:00,389.24,390.14,388.97,390.06,57787.0,386.545,387.4388,386.2769,387.3593,57787.0
2024-10-29 11:00:00,390.06,390.43,389.36,389.43,64270.0,387.3593,387.7268,386.6642,386.7337,64270.0
2024-10-29 11:30:00,389.43,390.18,389.23,389.47,42464.0,386.7337,387.4785,386.5351,386.7734,42464.0
2024-10-29 12:00:00,389.56,390.79,389.55,390.13,50360.0,386.8628,388.0843,386.8529,387.4289,50360.0
2024-10-29 12:30:00,390.1,390.8,389.52,390.59,29184.0,387.3991,388.0942,386.8231,387.8857,29184.0
2024-10-29 13:00:00,390.56,391.06,390.23,390.26,40139.0,387.8559,388.3524,387.5282,387.558,40139.0
2024-10-29 13:30:00,390.44,390.92,389.83,390.92,32802.0,387.7367,388.2134,387.1309,388.2134,32802.0
2024-10-29 14:00:00,390.89,391.16,390.57,391.04,25394.0,388.1836,388.4517,387.8658,388.3325,25394.0
2024-10-29 14:30:00,391.04,391.4,391.04,391.31,26482.0,388.3325,388.6901,388.3325,388.6007,26482.0
2024-10-29 15:00:00,391.31,391.65,390.73,390.88,35712.0,388.6007,388.9383,388.0247,388.1737,35712.0
2024-10-29 15:30:00,391.03,391.05,389.37,390.85,157532.0,388.3226,388.3425,386.6741,388.1439,157532.0
2024-10-30 09:30:00,377.5,383.74,368.34,376.02,313615.0,374.8863,381.0831,365.7897,373.4165,313615.0
2024-10-30 10:00:00,376.21,376.87,371.97,373.3,97906.0,373.6052,374.2607,369.3946,370.7154,97906.0
2024-10-30 10:30:00,373.54,373.6,371.28,372.97,59314.0,370.9537,371.0133,368.7094,370.3877,59314.0
2024-10-30 11:00:00,373.18,373.35,371.43,372.33,89788.0,370.5962,370.765,368.8583,369.7521,89788.0
2024-10-30 11:30:00,372.31,375.47,371.36,373.93,86892.0,369.7322,372.8704,368.7888,371.341,86892.0
2024-10-30 12:00:00,374.09,375.08,373.73,374.67,28982.0,371.4999,372.4831,371.1424,372.0759,28982.0
2024-10-30 12:30:00,374.63,376.81,374.54,376.38,46971.0,372.0362,374.2011,371.9468,373.7741,46971.0
2024-10-30 13:00:00,376.29,377.13,375.19,375.19,27945.0,373.6847,374.5189,372.5923,372.5923,27945.0
2024-10-30 13:30:00,375.18,377.01,374.94,376.41,29836.0,372.5824,374.3997,372.344,373.8038,29836.0
2024-10-30 14:00:00,376.45,376.49,375.43,375.64,27021.0,373.8436,373.8833,372.8306,373.0392,27021.0
2024-10-30 14:30:00,375.72,375.86,373.87,374.16,39452.0,373.1186,373.2577,371.2814,371.5694,39452.0
2024-10-30 15:00:00,374.18,375.11,374.11,374.41,37219.0,371.5893,372.5128,371.5198,371.8177,37219.0
2024-10-30 15:30:00,374.41,376.48,374.14,375.57,183073.0,371.8177,373.8734,371.5496,372.9697,183073.0
2024-10-31 09:30:00,374.14,374.14,368.63,370.28,150864.0,371.5496,371.5496,366.0777,367.7163,150864.0
2024-10-31 10:00:00,369.78,370.72,366.61,366.86,92504.0,367.2197,368.1532,364.0717,364.32,92504.0
2024-10-31 10:30:00,366.86,369.28,366.86,366.94,52663.0,364.32,366.7232,364.32,364.3994,52663.0
2024-10-31 11:00:00,366.94,368.08,366.24,367.49,73082.0,364.3994,365.5315,363.7043,364.9456,73082.0
2024-10-31 11:30:00,367.5,367.9,366.76,367.23,33079.0,364.9555,365.3528,364.2207,364.6874,33079.0
2024-10-31 12:00:00,367.23,369.09,367.23,368.99,39217.0,364.6874,366.5345,364.6874,366.4352,39217.0
2024-10-31 12:30:00,368.77,369.34,368.38,368.93,31395.0,366.2167,366.7828,365.8294,366.3756,31395.0
2024-10-31 13:00:00,368.93,370.18,368.86,368.97,45989.0,366.3756,367.617,366.3061,366.4154,45989.0
2024-10-31 13:30:00,369.06,369.45,368.39,368.66,28526.0,366.5047,366.892,365.8394,366.1075,28526.0
2024-10-31 14:00:00,368.56,368.58,367.33,368.26,41961.0,366.0082,366.0281,364.7867,365.7103,41961.0
2024-10-31 14:30:00,368.22,368.4,366.83,366.86,42303.0,365.6705,365.8493,364.2902,364.32,42303.0
2024-10-31 15:00:00,366.95,367.51,366.57,367.34,36102.0,364.4093,364.9655,364.032,364.7966,36102.0
2024-10-31 15:30:00,367.23,370.84,367.14,370.16,266152.0,364.6874,368.2724,364.598,367.5971,266152.0
2024-11-01 09:30:00,373.86,374.17,369.9,372.43,62553.0,371.2715,371.5794,367.3389,369.8514,62553.0
2024-11-01 10:00:00,372.43,376.13,372.0,376.05,58635.0,369.8514,373.5258,369.4244,373.4463,58635.0
2024-11-01 10:30:00,376.16,376.32,374.26,375.03,37851.0,373.5556,373.7145,371.6687,372.4334,37851.0
2024-11-01 11:00:00,374.99,374.99,373.83,374.8,31436.0,372.3937,372.3937,371.2417,372.205,31436.0
2024-11-01 11:30:00,374.67,374.68,372.46,373.72,42884.0,372.0759,372.0858,369.8812,371.1325,42884.0
2024-11-01 12:00:00,373.7,374.65,373.67,373.94,40339.0,371.1126,372.056,371.0828,371.3509,40339.0
2024-11-01 12:30:00,374.02,374.65,373.05,373.92,26934.0,371.4304,372.056,370.4671,371.3311,26934.0
2024-11-01 13:00:00,373.98,375.46,373.85,375.32,36772.0,371.3907,372.8604,371.2616,372.7214,36772.0
2024-11-01 13:30:00,375.33,375.76,374.54,375.21,39931.0,372.7313,373.1583,371.9468,372.6122,39931.0
2024-11-01 14:00:00,375.21,375.82,375.03,375.54,43527.0,372.6122,373.2179,372.4334,372.9399,43527.0
2024-11-01 14:30:00,375.53,376.61,375.37,376.31,54999.0,372.9299,374.0025,372.771,373.7045,54999.0
2024-11-01 15:00:00,376.33,377.42,375.97,376.56,55044.0,373.7244,374.8069,373.3669,373.9528,55044.0
2024-11-01 15:30:00,376.56,377.47,375.86,376.02,193418.0,373.9528,374.8565,373.2577,373.4165,193418.0
2024-11-04 09:30:00,375.36,380.33,373.39,378.93,58662.0,372.7611,377.6967,370.8048,376.3064,58662.0
2024-11-04 10:00:00,378.93,379.34,377.05,378.48,30026.0,376.3064,376.7136,374.4394,375.8595,30026.0
2024-11-04 10:30:00,378.23,378.24,377.13,377.67,18185.0,375.6112,375.6212,374.5189,375.0551,18185.0
2024-11-04 11:00:00,377.81,378.65,377.5,377.5,20756.0,375.1942,376.0283,374.8863,374.8863,20756.0
2024-11-04 11:30:00,377.51,377.51,376.03,376.13,23627.0,374.8962,374.8962,373.4265,373.5258,23627.0
2024-11-04 12:00:00,376.38,376.49,375.27,375.96,12251.0,373.7741,373.8833,372.6717,373.357,12251.0
2024-11-04 12:30:00,375.96,376.48,375.73,376.27,18388.0,373.357,373.8734,373.1286,373.6648,18388.0
2024-11-04 13:00:00,376.1,376.25,374.55,375.39,18584.0,373.496,373.645,371.9567,372.7909,18584.0
2024-11-04 13:30:00,375.36,375.83,375.24,375.25,16802.0,372.7611,373.2279,372.6419,372.6519,16802.0
2024-11-04 14:00:00,375.18,375.85,375.04,375.41,11975.0,372.5824,373.2477,372.4433,372.8108,11975.0
2024-11-04 14:30:00,375.26,376.62,375.15,376.24,34338.0,372.6618,374.0124,372.5526,373.635,34338.0
2024-11-04 15:00:00,376.25,377.38,375.98,376.97,53584.0,373.645,374.7671,373.3768,374.36,53584.0
2024-11-04 15:30:00,376.73,377.5,376.43,376.89,198889.0,374.1216,374.8863,373.8237,374.2805,198889.0
2024-11-05 09:30:00,377.87,382.13,377.87,381.44,76264.0,375.2537,379.4842,375.2537,378.799,76264.0
2024-11-05 10:00:00,381.12,383.26,380.89,381.93,39591.0,378.4812,380.6064,378.2528,379.2856,39591.0
2024-11-05 10:30:00,381.93,384.05,381.91,382.81,34077.0,379.2856,381.3909,379.2658,380.1595,34077.0
2024-11-05 11:00:00,382.6,384.16,382.55,383.38,38465.0,379.951,381.5002,379.9013,380.7256,38465.0
2024-11-05 11:30:00,383.43,383.92,383.08,383.37,24944.0,380.7752,381.2618,380.4277,380.7157,24944.0
2024-11-05 12:00:00,383.37,384.49,383.12,383.59,34177.0,380.7157,381.8279,380.4674,380.9341,34177.0
2024-11-05 12:30:00,383.68,385.26,383.67,385.11,21739.0,381.0235,382.5926,381.0136,382.4436,21739.0
2024-11-05 13:00:00,385.1,385.87,385.07,385.34,16634.0,382.4337,383.1983,382.4039,382.672,16634.0
2024-11-05 13:30:00,385.32,385.86,384.78,385.17,40565.0,382.6522,383.1884,382.1159,382.5032,40565.0
2024-11-05 14:00:00,385.19,387.12,384.97,387.0,43579.0,382.5231,384.4397,382.3046,384.3205,43579.0
2024-11-05 14:30:00,387.0,388.4,386.85,388.22,123142.0,384.3205,385.7108,384.1716,385.5321,123142.0
2024-11-05 15:00:00,388.17,389.58,388.1,389.54,109278.0,385.4824,386.8827,385.4129,386.8429,109278.0
2024-11-05 15:30:00,389.43,390.71,388.74,390.2,281676.0,386.7337,388.0048,386.0485,387.4984,281676.0
2024-11-06 09:30:00,400.45,402.82,387.58,391.85,161721.0,397.6774,400.031,384.8965,389.1369,161721.0
2024-11-06 10:00:00,391.93,392.61,385.06,388.35,125715.0,389.2164,389.8917,382.394,385.6612,125715.0
2024-11-06 10:30:00,387.92,390.39,386.53,389.01,50410.0,385.2342,387.6871,383.8538,386.3166,50410.0
2024-11-06 11:00:00,389.89,391.0,388.15,390.46,66211.0,387.1905,388.2928,385.4626,387.7566,66211.0
2024-11-06 11:30:00,390.53,392.21,389.24,389.83,51859.0,387.8261,389.4944,386.545,387.1309,51859.0
2024-11-06 12:00:00,389.51,389.64,386.63,388.19,77591.0,386.8131,386.9422,383.9531,385.5023,77591.0
2024-11-06 12:30:00,388.0,392.03,388.0,391.02,45276.0,385.3136,389.3157,385.3136,388.3127,45276.0
2024-11-06 13:00:00,391.26,392.29,390.92,391.2,36819.0,388.551,389.5739,388.2134,388.4914,36819.0
2024-11-06 13:30:00,391.19,394.15,390.87,392.0,56231.0,388.4815,391.421,388.1637,389.2859,56231.0
2024-11-06 14:00:00,392.1,393.91,392.03,393.15,50278.0,389.3852,391.1827,389.3157,390.4279,50278.0
2024-11-06 14:30:00,393.19,393.51,392.16,392.36,23924.0,390.4677,390.7854,389.4448,389.6434,23924.0
2024-11-06 15:00:00,392.47,393.61,392.23,392.35,54570.0,389.7526,390.8848,389.5143,389.6335,54570.0
2024-11-06 15:30:00,392.3,393.54,391.67,391.96,178839.0,389.5838,390.8152,388.9582,389.2462,178839.0
2024-11-07 09:30:00,394.18,396.06,390.99,393.51,55003.0,391.4508,393.3178,388.2829,390.7854,55003.0
2024-11-07 10:00:00,393.74,394.27,391.88,393.73,28904.0,391.0139,391.5402,389.1667,391.0039,28904.0
2024-11-07 10:30:00,393.78,395.56,392.35,392.92,32254.0,391.0536,392.8213,389.6335,390.1995,32254.0
2024-11-07 11:00:00,392.88,393.57,392.09,392.76,25641.0,390.1598,390.845,389.3753,390.0406,25641.0
2024-11-07 11:30:00,392.62,392.76,390.46,391.28,24382.0,389.9016,390.0406,387.7566,388.5709,24382.0
2024-11-07 12:00:00,391.28,392.32,390.75,391.12,16001.0,388.5709,389.6037,388.0446,388.412,16001.0
2024-11-07 12:30:00,390.83,393.61,390.82,393.23,23582.0,388.124,390.8848,388.1141,390.5074,23582.0
2024-11-07 13:00:00,393.35,393.94,393.23,393.3,16064.0,390.6266,391.2125,390.5074,390.5769,16064.0
2024-11-07 13:30:00,393.49,393.61,392.48,392.83,23261.0,390.7656,390.8848,389.7626,390.1102,23261.0
2024-11-07 14:00:00,393.0,393.6,391.9,393.27,19280.0,390.279,390.8748,389.1866,390.5471,19280.0
2024-11-07 14:30:00,393.17,394.51,392.84,394.1,30924.0,390.4478,391.7785,390.1201,391.3714,30924.0
2024-11-07 15:00:00,393.97,394.74,393.32,394.09,43156.0,391.2423,392.0069,390.5968,391.3614,43156.0
2024-11-07 15:30:00,394.31,396.22,394.03,395.64,92320.0,391.5799,393.4767,391.3018,392.9007,92320.0
2024-11-08 09:30:00,405.45,406.12,399.07,405.14,113228.0,402.6428,403.3081,396.307,402.3349,113228.0
2024-11-08 10:00:00,404.39,405.86,403.3,404.67,92557.0,401.5901,403.0499,400.5077,401.8682,92557.0
2024-11-08 10:30:00,404.26,409.0,404.15,408.74,82064.0,401.461,406.1682,401.3518,405.91,82064.0
2024-11-08 11:00:00,409.02,410.52,408.29,409.87,93751.0,406.1881,407.6777,405.4631,407.0322,93751.0
2024-11-08 11:30:00,409.89,411.57,409.13,410.51,52498.0,407.052,408.7204,406.2973,407.6677,52498.0
2024-11-08 12:00:00,410.5,411.35,410.17,410.56,27244.0,407.6578,408.5019,407.3301,407.7174,27244.0
2024-11-08 12:30:00,410.38,411.4,410.21,411.25,24336.0,407.5386,408.5516,407.3698,408.4026,24336.0
2024-11-08 13:00:00,411.07,411.74,410.04,411.11,16720.0,408.2239,408.8892,407.201,408.2636,16720.0
2024-11-08 13:30:00,411.11,412.7,410.93,412.53,41833.0,408.2636,409.8426,408.0848,409.6738,41833.0
2024-11-08 14:00:00,412.54,413.74,412.43,413.01,44457.0,409.6837,410.8754,409.5745,410.1504,44457.0
2024-11-08 14:30:00,413.12,413.33,412.13,412.43,22883.0,410.2597,410.4682,409.2765,409.5745,22883.0
2024-11-08 15:00:00,412.43,412.66,410.69,411.44,36341.0,409.5745,409.8029,407.8465,408.5913,36341.0
2024-11-08 15:30:00,411.42,411.42,409.74,410.62,127634.0,408.5714,408.5714,406.9031,407.777,127634.0
2024-11-11 09:30:00,413.17,416.86,411.58,413.82,58987.0,410.3093,413.9738,408.7303,410.9548,58987.0
2024-11-11 10:00:00,413.8,413.8,410.81,412.16,50087.0,410.935,410.935,407.9657,409.3063,50087.0
2024-11-11 10:30:00,412.28,413.55,412.0,413.35,28154.0,409.4255,410.6867,409.1474,410.4881,28154.0
2024-11-11 11:00:00,413.53,414.56,412.45,413.11,39152.0,410.6668,411.6897,409.5943,410.2497,39152.0
2024-11-11 11:30:00,413.05,414.38,412.83,414.13,25398.0,410.1902,411.511,409.9717,411.2627,25398.0
2024-11-11 12:00:00,414.01,414.46,413.57,413.91,24106.0,411.1435,411.5904,410.7066,411.0442,24106.0
2024-11-11 12:30:00,413.81,414.11,413.33,413.97,29040.0,410.9449,411.2428,410.4682,411.1038,29040.0
2024-11-11 13:00:00,413.94,414.02,412.79,413.52,32254.0,411.074,411.1534,409.932,410.6569,32254.0
2024-11-11 13:30:00,413.59,413.71,413.02,413.12,31339.0,410.7264,410.8456,410.1604,410.2597,31339.0
2024-11-11 14:00:00,413.3,414.02,412.91,413.86,31254.0,410.4384,411.1534,410.0511,410.9946,31254.0
2024-11-11 14:30:00,413.98,415.26,413.86,414.65,41840.0,411.1137,412.3849,410.9946,411.7791,41840.0
2024-11-11 15:00:00,414.56,415.0,414.31,414.6,24730.0,411.6897,412.1267,411.4414,411.7294,24730.0
2024-11-11 15:30:00,414.52,415.14,413.82,415.07,126573.0,411.65,412.2657,410.9548,412.1962,126573.0
2024-11-12 09:30:00,414.94,416.64,412.52,412.52,103902.0,412.0671,413.7553,409.6638,409.6638,103902.0
2024-11-12 10:00:00,412.71,412.87,409.73,411.95,103863.0,409.8525,410.0114,406.8931,409.0978,103863.0
2024-11-12 10:30:00,412.05,412.22,409.6,412.03,108304.0,409.1971,409.3659,406.764,409.1772,108304.0
2024-11-12 11:00:00,411.69,411.93,409.11,409.12,27169.0,408.8396,409.0779,406.2774,406.2874,27169.0
2024-11-12 11:30:00,409.4,410.18,408.14,409.0,28503.0,406.5654,407.34,405.3142,406.1682,28503.0
2024-11-12 12:00:00,408.65,408.79,406.92,408.42,24173.0,405.8206,405.9597,404.1026,405.5922,24173.0
2024-11-12 12:30:00,408.23,408.49,407.21,407.74,13224.0,405.4035,405.6617,404.3906,404.9169,13224.0
2024-11-12 13:00:00,407.52,409.06,407.49,408.52,23433.0,404.6984,406.2278,404.6687,405.6915,23433.0
2024-11-12 13:30:00,408.53,410.79,408.25,410.56,36680.0,405.7015,407.9458,405.4234,407.7174,36680.0
2024-11-12 14:00:00,410.63,411.85,410.14,411.49,18896.0,407.7869,408.9985,407.3003,408.641,18896.0
2024-11-12 14:30:00,411.62,411.75,411.0,411.3,21244.0,408.7701,408.8992,408.1544,408.4523,21244.0
2024-11-12 15:00:00,411.41,411.95,410.92,411.34,24359.0,408.5615,409.0978,408.0749,408.492,24359.0
2024-11-12 15:30:00,411.1,412.1,410.2,411.14,116303.0,408.2537,409.2467,407.3599,408.2934,116303.0
2024-11-13 09:30:00,415.07,419.47,414.93,419.37,106000.0,412.1962,416.5657,412.0571,416.4664,106000.0
2024-11-13 10:00:00,419.37,420.97,417.58,419.01,46442.0,416.4664,418.0553,414.6888,416.1089,46442.0
2024-11-13 10:30:00,419.01,419.94,417.96,419.11,32642.0,416.1089,417.0325,415.0662,416.2082,32642.0
2024-11-13 11:00:00,419.03,420.08,418.97,419.25,30576.0,416.1288,417.1715,416.0692,416.3472,30576.0
2024-11-13 11:30:00,419.29,421.0,418.67,421.0,26839.0,416.387,418.0851,415.7712,418.0851,26839.0
2024-11-13 12:00:00,421.0,421.78,420.29,420.46,41964.0,418.0851,418.8597,417.38,417.5489,41964.0
2024-11-13 12:30:00,420.47,420.77,420.03,420.54,21462.0,417.5588,417.8567,417.1218,417.6283,21462.0
2024-11-13 13:00:00,420.27,420.66,418.4,418.4,16400.0,417.3602,417.7475,415.5031,415.5031,16400.0
2024-11-13 13:30:00,418.63,419.05,418.15,418.36,16331.0,415.7315,416.1486,415.2548,415.4634,16331.0
2024-11-13 14:00:00,418.29,418.48,416.5,417.19,31501.0,415.3939,415.5826,413.6163,414.3015,31501.0
2024-11-13 14:30:00,417.03,417.62,416.07,416.23,25510.0,414.1426,414.7285,413.1892,413.3481,25510.0
2024-11-13 15:00:00,416.27,416.75,415.33,416.1,23679.0,413.3879,413.8645,412.4544,413.219,23679.0
2024-11-13 15:30:00,416.0,416.82,414.77,415.21,146994.0,413.1197,413.9341,411.8983,412.3352,146994.0
2024-11-14 09:30:00,413.68,415.05,411.93,414.19,35437.0,410.8158,412.1763,409.0779,411.3223,35437.0
2024-11-14 10:00:00,413.92,414.41,411.77,412.99,21869.0,411.0541,411.5407,408.919,410.1306,21869.0
2024-11-14 10:30:00,412.54,414.08,411.82,412.66,18695.0,409.6837,411.213,408.9687,409.8029,18695.0
2024-11-14 11:00:00,412.53,414.28,412.01,413.23,41002.0,409.6738,411.4116,409.1574,410.3689,41002.0
2024-11-14 11:30:00,413.05,413.08,411.92,412.06,13938.0,410.1902,410.22,409.068,409.207,13938.0
2024-11-14 12:00:00,412.27,412.27,410.92,411.12,22634.0,409.4156,409.4156,408.0749,408.2735,22634.0
2024-11-14 12:30:00,410.88,411.55,409.84,410.49,31910.0,408.0352,408.7005,407.0024,407.6479,31910.0
2024-11-14 13:00:00,410.21,410.78,409.81,410.08,16901.0,407.3698,407.9359,406.9726,407.2407,16901.0
2024-11-14 13:30:00,410.0,410.45,409.58,409.79,16621.0,407.1613,407.6082,406.7442,406.9527,16621.0
2024-11-14 14:00:00,409.8,410.99,409.79,410.23,15609.0,406.9627,408.1444,406.9527,407.3897,15609.0
2024-11-14 14:30:00,410.24,411.25,410.05,410.24,25758.0,407.3996,408.4026,407.2109,407.3996,25758.0
2024-11-14 15:00:00,410.21,410.67,408.7,410.03,39067.0,407.3698,407.8266,405.8703,407.1911,39067.0
2024-11-14 15:30:00,410.26,410.65,409.76,410.11,103544.0,407.4195,407.8068,406.9229,407.2705,103544.0
2024-11-15 09:30:00,402.54,407.0,401.37,406.35,152258.0,399.7529,404.182,398.591,403.5365,152258.0
2024-11-15 10:00:00,406.09,406.83,404.83,405.69,47957.0,403.2783,404.0132,402.0271,402.8811,47957.0
2024-11-15 10:30:00,405.53,406.33,404.91,405.45,36081.0,402.7222,403.5167,402.1065,402.6428,36081.0
2024-11-15 11:00:00,405.11,406.42,404.68,405.99,14437.0,402.3051,403.6061,401.8781,403.179,14437.0
2024-11-15 11:30:00,406.45,406.71,405.18,406.21,22363.0,403.6359,403.8941,402.3746,403.3975,22363.0
2024-11-15 12:00:00,406.24,406.24,404.88,405.16,18589.0,403.4273,403.4273,402.0767,402.3548,18589.0
2024-11-15 12:30:00,405.03,405.73,404.62,405.26,16579.0,402.2257,402.9208,401.8185,402.4541,16579.0
2024-11-15 13:00:00,405.1,406.36,404.96,406.36,11150.0,402.2952,403.5465,402.1562,403.5465,11150.0
2024-11-15 13:30:00,406.27,406.75,405.61,405.94,11487.0,403.4571,403.9338,402.8017,403.1294,11487.0
2024-11-15 14:00:00,406.18,406.84,405.38,405.38,19230.0,403.3677,404.0232,402.5733,402.5733,19230.0
2024-11-15 14:30:00,405.37,406.36,405.06,405.72,19085.0,402.5633,403.5465,402.2555,402.9109,19085.0
2024-11-15 15:00:00,406.01,406.7,405.8,406.44,18781.0,403.1989,403.8841,402.9904,403.6259,18781.0
2024-11-15 15:30:00,406.25,407.73,406.13,407.63,59433.0,403.4372,404.907,403.3181,404.8077,59433.0
2024-11-18 09:30:00,409.54,409.88,406.89,408.11,34878.0,406.7045,407.0421,404.0728,405.2844,34878.0
2024-11-18 10:00:00,408.11,411.53,407.01,411.25,39010.0,405.2844,408.6807,404.192,408.4026,39010.0
2024-11-18 10:30:00,411.07,412.1,410.22,411.9,20059.0,408.2239,409.2467,407.3798,409.0481,20059.0
2024-11-18 11:00:00,411.9,413.3,411.84,412.65,21899.0,409.0481,410.4384,408.9885,409.7929,21899.0
2024-11-18 11:30:00,412.87,413.3,412.41,412.71,9351.0,410.0114,410.4384,409.5546,409.8525,9351.0
2024-11-18 12:00:00,412.62,412.93,411.49,411.68,20101.0,409.7631,410.071,408.641,408.8296,20101.0
2024-11-18 12:30:00,411.54,412.05,411.22,411.55,19018.0,408.6906,409.1971,408.3728,408.7005,19018.0
2024-11-18 13:00:00,411.55,411.69,410.56,410.64,24005.0,408.7005,408.8396,407.7174,407.7968,24005.0
2024-11-18 13:30:00,410.65,411.62,409.72,411.26,27168.0,407.8068,408.7701,406.8832,408.4126,27168.0
2024-11-18 14:00:00,411.07,411.23,409.53,409.53,13401.0,408.2239,408.3828,406.6945,406.6945,13401.0
2024-11-18 14:30:00,409.68,409.68,407.83,408.01,34323.0,406.8435,406.8435,405.0063,405.1851,34323.0
2024-11-18 15:00:00,408.07,409.47,407.97,409.47,25870.0,405.2446,406.6349,405.1453,406.6349,25870.0
2024-11-18 15:30:00,409.28,409.69,408.64,409.56,95920.0,406.4463,406.8534,405.8107,406.7243,95920.0
2024-11-19 09:30:00,405.36,408.31,403.31,406.0,27584.0,402.5534,405.483,400.5176,403.189,27584.0
2024-11-19 10:00:00,405.99,409.19,404.98,409.18,34848.0,403.179,406.3569,402.176,406.347,34848.0
2024-11-19 10:30:00,408.99,411.95,408.53,411.95,26776.0,406.1583,409.0978,405.7015,409.0978,26776.0
2024-11-19 11:00:00,411.5,413.46,411.4,413.46,16433.0,408.6509,410.5973,408.5516,410.5973,16433.0
2024-11-19 11:30:00,413.44,414.78,413.25,414.13,27636.0,410.5775,411.9082,410.3888,411.2627,27636.0
2024-11-19 12:00:00,413.98,414.21,413.62,414.04,12044.0,411.1137,411.3421,410.7562,411.1733,12044.0
2024-11-19 12:30:00,414.12,414.44,413.56,413.56,8054.0,411.2528,411.5705,410.6966,410.6966,8054.0
2024-11-19 13:00:00,413.37,413.37,412.21,412.64,17190.0,410.5079,410.5079,409.356,409.783,17190.0
2024-11-19 13:30:00,412.57,413.66,412.36,413.45,11465.0,409.7135,410.7959,409.5049,410.5874,11465.0
2024-11-19 14:00:00,413.5,414.5,413.18,414.29,16686.0,410.637,411.6301,410.3193,411.4216,16686.0
2024-11-19 14:30:00,414.31,414.31,412.23,413.21,19422.0,411.4414,411.4414,409.3758,410.3491,19422.0
2024-11-19 15:00:00,413.22,413.43,412.76,413.41,19445.0,410.359,410.5675,409.9022,410.5477,19445.0
2024-11-19 15:30:00,413.56,413.76,412.66,413.05,81961.0,410.6966,410.8952,409.8029,410.1902,81961.0
2024-11-20 09:30:00,414.31,414.31,408.53,409.54,55953.0,411.4414,411.4414,405.7015,406.7045,55953.0
2024-11-20 10:00:00,409.54,409.56,405.24,405.66,38814.0,406.7045,406.7243,402.4342,402.8513,38814.0
2024-11-20 10:30:00,405.58,407.27,405.37,406.65,32676.0,402.7719,404.4502,402.5633,403.8345,32676.0
2024-11-20 11:00:00,406.66,407.26,405.14,406.27,29991.0,403.8444,404.4402,402.3349,403.4571,29991.0
2024-11-20 11:30:00,406.34,409.14,405.83,408.53,26310.0,403.5266,406.3072,403.0201,405.7015,26310.0
2024-11-20 12:00:00,408.51,408.69,407.34,408.15,19027.0,405.6816,405.8603,404.5197,405.3241,19027.0
2024-11-20 12:30:00,408.16,409.29,408.16,408.48,12920.0,405.334,406.4562,405.334,405.6518,12920.0
2024-11-20 13:00:00,408.45,408.75,407.99,408.23,15909.0,405.622,405.9199,405.1652,405.4035,15909.0
2024-11-20 13:30:00,408.11,409.03,407.77,408.92,28956.0,405.2844,406.198,404.9467,406.0888,28956.0
2024-11-20 14:00:00,408.91,408.91,408.41,408.74,13281.0,406.0788,406.0788,405.5823,405.91,13281.0
2024-11-20 14:30:00,408.74,409.98,408.73,409.56,19467.0,405.91,407.1414,405.9001,406.7243,19467.0
2024-11-20 15:00:00,409.35,410.52,409.28,410.44,17211.0,406.5158,407.6777,406.4463,407.5982,17211.0
2024-11-20 15:30:00,410.46,411.69,410.44,411.17,80145.0,407.6181,408.8396,407.5982,408.3232,80145.0
2024-11-21 09:30:00,412.04,417.17,410.57,416.36,161472.0,409.1872,414.2816,407.7273,413.4772,161472.0
2024-11-21 10:00:00,416.36,417.38,414.6,415.74,105846.0,413.4772,414.4902,411.7294,412.8615,105846.0
2024-11-21 10:30:00,415.74,417.7,414.73,417.57,50695.0,412.8615,414.808,411.8585,414.6789,50695.0
2024-11-21 11:00:00,417.76,417.88,416.59,417.59,37001.0,414.8675,414.9867,413.7056,414.6987,37001.0
2024-11-21 11:30:00,417.59,418.07,415.89,417.27,50324.0,414.6987,415.1754,413.0105,414.3809,50324.0
2024-11-21 12:00:00,417.26,417.67,416.51,417.43,30182.0,414.371,414.7782,413.6262,414.5398,30182.0
2024-11-21 12:30:00,417.47,418.2,416.52,416.71,28420.0,414.5796,415.3045,413.6361,413.8248,28420.0
2024-11-21 13:00:00,416.68,417.11,416.01,416.63,13383.0,413.795,414.222,413.1297,413.7454,13383.0
2024-11-21 13:30:00,416.9,417.0,416.06,416.15,20972.0,414.0135,414.1128,413.1793,413.2687,20972.0
2024-11-21 14:00:00,416.12,416.95,415.91,416.78,13571.0,413.2389,414.0632,413.0304,413.8943,13571.0
2024-11-21 14:30:00,416.55,417.16,416.36,417.03,12961.0,413.6659,414.2717,413.4772,414.1426,12961.0
2024-11-21 15:00:00,416.92,417.22,416.46,416.85,32136.0,414.0334,414.3313,413.5765,413.9638,32136.0
2024-11-21 15:30:00,416.78,416.98,415.17,415.17,86321.0,413.8943,414.0929,412.2955,412.2955,86321.0
2024-11-22 09:30:00,415.34,416.53,413.55,415.61,34592.0,412.4643,413.6461,410.6867,412.7324,34592.0
2024-11-22 10:00:00,415.63,416.24,414.0,414.67,18342.0,412.7523,413.3581,411.1336,411.7989,18342.0
2024-11-22 10:30:00,414.69,416.12,414.14,415.92,27594.0,411.8188,413.2389,411.2726,413.0403,27594.0
2024-11-22 11:00:00,416.14,416.27,414.14,414.33,19448.0,413.2588,413.3879,411.2726,411.4613,19448.0
2024-11-22 11:30:00,414.33,414.67,414.17,414.37,12698.0,411.4613,411.7989,411.3024,411.501,12698.0
2024-11-22 12:00:00,414.37,415.55,414.14,415.42,21241.0,411.501,412.6728,411.2726,412.5437,21241.0
2024-11-22 12:30:00,415.43,415.89,414.73,415.72,16431.0,412.5537,413.0105,411.8585,412.8417,16431.0
2024-11-22 13:00:00,415.78,417.82,415.64,417.67,25821.0,412.9013,414.9271,412.7622,414.7782,25821.0
2024-11-22 13:30:00,417.81,417.82,416.42,417.04,21342.0,414.9172,414.9271,413.5368,414.1525,21342.0
2024-11-22 14:00:00,417.04,417.19,416.27,416.67,11205.0,414.1525,414.3015,413.3879,413.7851,11205.0
2024-11-22 14:30:00,416.36,416.88,415.88,416.84,16158.0,413.4772,413.9936,413.0006,413.9539,16158.0
2024-11-22 15:00:00,416.69,416.69,415.57,415.92,27632.0,413.805,413.805,412.6927,413.0403,27632.0
2024-11-22 15:30:00,415.94,418.2,415.94,417.41,73099.0,413.0601,415.3045,413.0601,414.52,73099.0
2024-11-25 09:30:00,421.14,422.0,415.12,416.74,37573.0,418.2241,419.0782,412.2458,413.8546,37573.0
2024-11-25 10:00:00,417.0,417.99,413.83,414.46,29516.0,414.1128,415.096,410.9648,411.5904,29516.0
2024-11-25 10:30:00,414.96,414.99,409.86,412.36,78812.0,412.0869,412.1167,407.0222,409.5049,78812.0
2024-11-25 11:00:00,412.3,412.6,410.56,410.9,39211.0,409.4454,409.7433,407.7174,408.055,39211.0
2024-11-25 11:30:00,410.8,412.11,409.81,411.69,21291.0,407.9557,409.2567,406.9726,408.8396,21291.0
2024-11-25 12:00:00,411.69,412.16,410.73,411.71,27283.0,408.8396,409.3063,407.8862,408.8594,27283.0
2024-11-25 12:30:00,411.53,413.59,411.51,413.5,32022.0,408.6807,410.7264,408.6608,410.637,32022.0
2024-11-25 13:00:00,413.22,414.47,413.22,414.09,26806.0,410.359,411.6003,410.359,411.223,26806.0
2024-11-25 13:30:00,414.06,416.19,413.95,415.93,30194.0,411.1932,413.3084,411.0839,413.0502,30194.0
2024-11-25 14:00:00,416.11,416.11,414.86,414.98,27613.0,413.229,413.229,411.9876,412.1068,27613.0
2024-11-25 14:30:00,414.94,415.54,413.68,414.61,29693.0,412.0671,412.6629,410.8158,411.7394,29693.0
2024-11-25 15:00:00,414.66,415.06,413.99,414.81,22570.0,411.789,412.1862,411.1237,411.938,22570.0
2024-11-25 15:30:00,414.63,415.13,413.25,413.42,140594.0,411.7592,412.2558,410.3888,410.5576,140594.0
2024-11-26 09:30:00,414.41,416.77,412.73,415.97,79997.0,411.5407,413.8844,409.8724,413.0899,79997.0
2024-11-26 10:00:00,416.12,416.93,415.0,416.52,41629.0,413.2389,414.0433,412.1267,413.6361,41629.0
2024-11-26 10:30:00,416.33,417.17,415.0,416.65,41734.0,413.4474,414.2816,412.1267,413.7652,41734.0
2024-11-26 11:00:00,416.65,417.4,415.59,417.16,50040.0,413.7652,414.51,412.7126,414.2717,50040.0
2024-11-26 11:30:00,417.18,417.36,416.44,416.81,46399.0,414.2916,414.4703,413.5567,413.9241,46399.0
2024-11-26 12:00:00,416.73,418.13,416.3,417.5,28759.0,413.8447,415.235,413.4177,414.6093,28759.0
2024-11-26 12:30:00,417.62,418.98,417.62,418.53,10393.0,414.7285,416.0791,414.7285,415.6322,10393.0
2024-11-26 13:00:00,418.74,419.14,418.41,418.67,19078.0,415.8408,416.238,415.513,415.7712,19078.0
2024-11-26 13:30:00,418.68,418.95,417.63,418.06,18053.0,415.7812,416.0493,414.7384,415.1655,18053.0
2024-11-26 14:00:00,418.2,418.72,417.88,418.52,20345.0,415.3045,415.8209,414.9867,415.6223,20345.0
2024-11-26 14:30:00,418.41,418.8,418.12,418.38,23655.0,415.513,415.9003,415.2251,415.4833,23655.0
2024-11-26 15:00:00,418.38,418.93,417.88,418.8,34076.0,415.4833,416.0294,414.9867,415.9003,34076.0
2024-11-26 15:30:00,418.8,419.83,418.66,418.91,136616.0,415.9003,416.9232,415.7613,416.0096,136616.0
2024-11-27 09:30:00,418.42,419.65,416.79,418.05,32524.0,415.523,416.7445,413.9043,415.1555,32524.0
2024-11-27 10:00:00,418.35,419.87,418.35,419.62,39808.0,415.4535,416.9629,415.4535,416.7147,39808.0
2024-11-27 10:30:00,419.61,419.61,417.59,417.86,28312.0,416.7047,416.7047,414.6987,414.9669,28312.0
2024-11-27 11:00:00,417.65,417.89,416.65,417.14,13134.0,414.7583,414.9966,413.7652,414.2518,13134.0
2024-11-27 11:30:00,417.19,417.82,416.38,416.57,7894.0,414.3015,414.9271,413.4971,413.6858,7894.0
2024-11-27 12:00:00,416.56,416.78,415.89,416.22,16293.0,413.6759,413.8943,413.0105,413.3382,16293.0
2024-11-27 12:30:00,416.24,417.15,416.14,417.08,16244.0,413.3581,414.2618,413.2588,414.1923,16244.0
2024-11-27 13:00:00,417.01,417.01,416.02,416.32,6883.0,414.1227,414.1227,413.1396,413.4375,6883.0
2024-11-27 13:30:00,416.32,416.5,415.87,416.22,21145.0,413.4375,413.6163,412.9906,413.3382,21145.0
2024-11-27 14:00:00,416.28,416.92,416.05,416.05,16673.0,413.3978,414.0334,413.1694,413.1694,16673.0
2024-11-27 14:30:00,416.17,416.71,415.86,416.58,20479.0,413.2886,413.8248,412.9807,413.6957,20479.0
2024-11-27 15:00:00,416.59,416.65,415.96,416.34,22511.0,413.7056,413.7652,413.08,413.4574,22511.0
2024-11-27 15:30:00,416.42,416.48,415.78,416.12,60865.0,413.5368,413.5964,412.9013,413.2389,60865.0
2024-11-29 09:30:00,416.0,418.87,415.72,417.92,92707.0,413.1197,415.9699,412.8417,415.0264,92707.0
2024-11-29 10:00:00,417.89,418.86,416.92,417.7,32442.0,414.9966,415.9599,414.0334,414.808,32442.0
2024-11-29 10:30:00,418.04,418.68,417.43,418.19,16115.0,415.1456,415.7812,414.5398,415.2946,16115.0
2024-11-29 11:00:00,418.35,418.35,416.05,417.2,52042.0,415.4535,415.4535,413.1694,414.3114,52042.0
2024-11-29 11:30:00,417.1,418.03,416.85,417.36,13842.0,414.2121,415.1357,413.9638,414.4703,13842.0
2024-11-29 12:00:00,417.5,418.42,417.46,417.81,19704.0,414.6093,415.523,414.5696,414.9172,19704.0
2024-11-29 12:30:00,418.18,418.37,415.96,416.21,71288.0,415.2846,415.4733,413.08,413.3283,71288.0
2024-12-02 09:30:00,416.31,416.4,413.46,413.64,39673.0,413.4276,413.517,410.5973,410.7761,39673.0
2024-12-02 10:00:00,413.64,413.77,412.18,413.1,33405.0,410.7761,410.9052,409.3262,410.2398,33405.0
2024-12-02 10:30:00,412.83,413.32,412.56,413.04,18945.0,409.9717,410.4583,409.7036,410.1802,18945.0
2024-12-02 11:00:00,412.72,413.5,412.15,412.96,24566.0,409.8624,410.637,409.2964,410.1008,24566.0
2024-12-02 11:30:00,413.03,414.34,412.45,413.54,23701.0,410.1703,411.4712,409.5943,410.6768,23701.0
2024-12-02 12:00:00,413.8,414.68,413.52,414.31,25017.0,410.935,411.8089,410.6569,411.4414,25017.0
2024-12-02 12:30:00,414.4,414.85,414.29,414.37,12566.0,411.5308,411.9777,411.4216,411.501,12566.0
2024-12-02 13:00:00,414.56,415.11,414.15,415.05,33584.0,411.6897,412.2359,411.2825,412.1763,33584.0
2024-12-02 13:30:00,415.11,415.81,415.0,415.77,9756.0,412.2359,412.931,412.1267,412.8913,9756.0
2024-12-02 14:00:00,415.77,415.77,414.7,415.22,8219.0,412.8913,412.8913,411.8287,412.3451,8219.0
2024-12-02 14:30:00,415.25,415.5,414.64,415.3,22619.0,412.3749,412.6232,411.7692,412.4246,22619.0
2024-12-02 15:00:00,415.32,415.35,414.75,414.99,18182.0,412.4444,412.4742,411.8784,412.1167,18182.0
2024-12-02 15:30:00,414.97,415.12,413.41,414.45,144260.0,412.0969,412.2458,410.5477,411.5805,144260.0
2024-12-03 09:30:00,414.51,414.92,410.33,411.19,45062.0,411.6401,412.0472,407.489,408.343,45062.0
2024-12-03 10:00:00,411.04,412.33,410.43,410.76,19051.0,408.1941,409.4751,407.5883,407.916,19051.0
2024-12-03 10:30:00,410.73,410.86,409.48,409.53,14016.0,407.8862,408.0153,406.6449,406.6945,14016.0
2024-12-03 11:00:00,409.61,409.61,408.26,408.33,34829.0,406.774,406.774,405.4333,405.5028,34829.0
2024-12-03 11:30:00,408.57,409.28,408.04,408.4,31105.0,405.7412,406.4463,405.2148,405.5724,31105.0
2024-12-03 12:00:00,408.46,409.56,408.08,409.24,20542.0,405.6319,406.7243,405.2546,406.4065,20542.0
2024-12-03 12:30:00,409.24,410.63,409.18,410.58,34039.0,406.4065,407.7869,406.347,407.7373,34039.0
2024-12-03 13:00:00,410.81,411.96,410.36,411.8,7700.0,407.9657,409.1077,407.5188,408.9488,7700.0
2024-12-03 13:30:00,411.82,412.44,411.55,412.26,13417.0,408.9687,409.5844,408.7005,409.4056,13417.0
2024-12-03 14:00:00,412.14,412.38,411.78,411.98,13658.0,409.2865,409.5248,408.929,409.1276,13658.0
2024-12-03 14:30:00,412.06,412.3,411.42,412.02,12466.0,409.207,409.4454,408.5714,409.1673,12466.0
2024-12-03 15:00:00,412.04,412.8,411.75,412.49,23483.0,409.1872,409.9419,408.8992,409.634,23483.0
2024-12-03 15:30:00,412.47,413.17,412.26,412.34,73915.0,409.6142,410.3093,409.4056,409.4851,73915.0
2024-12-04 09:30:00,412.01,414.59,411.23,414.48,41113.0,409.1574,411.7195,408.3828,411.6103,41113.0
2024-12-04 10:00:00,414.48,416.52,413.41,416.1,46974.0,411.6103,413.6361,410.5477,413.219,46974.0
2024-12-04 10:30:00,415.87,416.73,415.54,416.3,35726.0,412.9906,413.8447,412.6629,413.4177,35726.0
2024-12-04 11:00:00,416.28,417.43,416.28,417.24,21621.0,413.3978,414.5398,413.3978,414.3511,21621.0
2024-12-04 11:30:00,417.28,417.99,416.83,416.92,8630.0,414.3909,415.096,413.944,414.0334,8630.0
2024-12-04 12:00:00,417.11,417.75,416.89,417.5,11879.0,414.222,414.8576,414.0036,414.6093,11879.0
2024-12-04 12:30:00,417.56,417.57,416.88,416.96,8310.0,414.6689,414.6789,413.9936,414.0731,8310.0
2024-12-04 13:00:00,416.75,417.25,416.44,416.47,8317.0,413.8645,414.3611,413.5567,413.5865,8317.0
2024-12-04 13:30:00,416.57,417.06,415.91,416.55,29388.0,413.6858,414.1724,413.0304,413.6659,29388.0
2024-12-04 14:00:00,416.59,416.93,414.69,415.06,25390.0,413.7056,414.0433,411.8188,412.1862,25390.0
2024-12-04 14:30:00,414.86,415.95,414.85,415.36,20300.0,411.9876,413.0701,411.9777,412.4842,20300.0
2024-12-04 15:00:00,415.36,416.5,415.02,416.4,14353.0,412.4842,413.6163,412.1465,413.517,14353.0
2024-12-04 15:30:00,416.4,417.74,416.39,417.46,65248.0,413.517,414.8477,413.507,414.5696,65248.0
2024-12-05 09:30:00,414.89,416.64,410.68,413.09,72148.0,412.0174,413.7553,407.8366,410.2299,72148.0
2024-12-05 10:00:00,413.09,414.34,412.2,412.51,64195.0,410.2299,411.4712,409.346,409.6539,64195.0
2024-12-05 10:30:00,412.78,413.29,410.75,411.76,49006.0,409.922,410.4285,407.9061,408.9091,49006.0
2024-12-05 11:00:00,411.76,412.83,411.62,412.61,33710.0,408.9091,409.9717,408.7701,409.7532,33710.0
2024-12-05 11:30:00,412.49,413.52,412.18,413.48,60532.0,409.634,410.6569,409.3262,410.6172,60532.0
2024-12-05 12:00:00,413.48,414.83,412.73,414.54,37298.0,410.6172,411.9578,409.8724,411.6698,37298.0
2024-12-05 12:30:00,414.54,416.05,414.52,415.48,31502.0,411.6698,413.1694,411.65,412.6033,31502.0
2024-12-05 13:00:00,415.69,416.05,414.61,415.17,18978.0,412.8119,413.1694,411.7394,412.2955,18978.0
2024-12-05 13:30:00,414.98,415.38,414.15,414.34,25321.0,412.1068,412.504,411.2825,411.4712,25321.0
2024-12-05 14:00:00,414.56,415.24,414.15,414.93,23375.0,411.6897,412.365,411.2825,412.0571,23375.0
2024-12-05 14:30:00,414.84,415.79,414.84,415.49,17937.0,411.9678,412.9112,411.9678,412.6133,17937.0
2024-12-05 15:00:00,415.44,415.69,414.87,415.22,27899.0,412.5636,412.8119,411.9976,412.3451,27899.0
2024-12-05 15:30:00,415.22,415.99,414.81,415.22,86259.0,412.3451,413.1098,411.938,412.3451,86259.0
2024-12-06 09:30:00,415.69,416.69,414.29,415.44,25970.0,413.6532,414.6483,412.26,413.4044,25970.0
2024-12-06 10:00:00,415.36,419.0,415.19,418.75,25585.0,413.3248,416.9469,413.1556,416.6982,25585.0
2024-12-06 10:30:00,418.43,419.51,418.1,418.48,7577.0,416.3797,417.4545,416.0514,416.4295,7577.0
2024-12-06 11:00:00,418.18,418.25,414.1,414.43,17968.0,416.131,416.2006,412.071,412.3993,17968.0
2024-12-06 11:30:00,414.44,414.89,413.76,414.76,17244.0,412.4093,412.8571,411.7326,412.7277,17244.0
2024-12-06 12:00:00,414.57,415.0,414.09,414.49,18307.0,412.5387,412.9665,412.061,412.459,18307.0
2024-12-06 12:30:00,414.49,414.52,412.83,413.09,21747.0,412.459,412.4889,410.8072,411.0659,21747.0
2024-12-06 13:00:00,413.27,414.06,413.15,413.5,21228.0,411.245,412.0312,411.1256,411.4739,21228.0
2024-12-06 13:30:00,413.54,414.22,413.24,413.54,19338.0,411.5137,412.1904,411.2152,411.5137,19338.0
2024-12-06 14:00:00,413.53,413.83,411.93,412.33,9843.0,411.5038,411.8023,409.9116,410.3096,9843.0
2024-12-06 14:30:00,412.38,412.75,411.78,412.72,14875.0,410.3594,410.7276,409.7623,410.6977,14875.0
2024-12-06 15:00:00,412.27,412.9,412.0,412.65,7641.0,410.2499,410.8768,409.9812,410.6281,7641.0
2024-12-06 15:30:00,412.53,413.08,411.77,412.22,59952.0,410.5087,411.056,409.7524,410.2002,59952.0
2024-12-09 09:30:00,411.68,415.45,406.29,407.16,79878.0,409.6628,413.4143,404.2992,405.165,79878.0
2024-12-09 10:00:00,407.05,410.25,402.35,402.54,69342.0,405.0555,408.2398,400.3785,400.5676,69342.0
2024-12-09 10:30:00,402.58,403.06,396.84,397.04,40951.0,400.6074,401.0851,394.8955,395.0946,40951.0
2024-12-09 11:00:00,397.67,398.01,394.51,397.9,83612.0,395.7215,396.0598,392.5769,395.9503,83612.0
2024-12-09 11:30:00,397.68,399.07,397.12,398.71,42150.0,395.7314,397.1146,395.1742,396.7564,42150.0
2024-12-09 12:00:00,398.67,399.69,397.47,399.49,20566.0,396.7166,397.7316,395.5224,397.5325,20566.0
2024-12-09 12:30:00,399.45,400.18,398.39,400.18,15692.0,397.4927,398.2192,396.4379,398.2192,15692.0
2024-12-09 13:00:00,400.18,400.92,399.2,400.45,13483.0,398.2192,398.9555,397.244,398.4878,13483.0
2024-12-09 13:30:00,400.46,401.85,400.45,401.19,15053.0,398.4978,399.881,398.4878,399.2242,15053.0
2024-12-09 14:00:00,401.19,401.69,400.37,401.15,14745.0,399.2242,399.7218,398.4082,399.1844,14745.0
2024-12-09 14:30:00,401.42,402.21,401.25,401.55,24788.0,399.4531,400.2392,399.2839,399.5825,24788.0
2024-12-09 15:00:00,401.67,402.21,401.18,401.93,31225.0,399.7019,400.2392,399.2143,399.9606,31225.0
2024-12-09 15:30:00,401.93,403.12,401.47,401.69,165576.0,399.9606,401.1448,399.5028,399.7218,165576.0
2024-12-10 09:30:00,399.32,400.04,397.2,398.26,47108.0,397.3634,398.0799,395.2538,396.3086,47108.0
2024-12-10 10:00:00,398.26,398.7,396.26,397.5,34424.0,396.3086,396.7464,394.3184,395.5523,34424.0
2024-12-10 10:30:00,397.66,401.3,397.66,399.68,26131.0,395.7115,399.3337,395.7115,397.7216,26131.0
2024-12-10 11:00:00,399.87,400.22,398.6,399.06,25118.0,397.9107,398.259,396.6469,397.1047,25118.0
2024-12-10 11:30:00,398.76,398.95,397.14,397.73,36433.0,396.8061,396.9952,395.1941,395.7812,36433.0
2024-12-10 12:00:00,397.47,398.17,397.19,397.39,12754.0,395.5224,396.219,395.2438,395.4428,12754.0
2024-12-10 12:30:00,397.37,398.29,397.37,397.53,18403.0,395.4229,396.3384,395.4229,395.5821,18403.0
2024-12-10 13:00:00,397.63,397.76,397.08,397.13,12193.0,395.6817,395.811,395.1344,395.1841,12193.0
2024-12-10 13:30:00,397.11,398.11,397.05,397.68,20233.0,395.1642,396.1593,395.1045,395.7314,20233.0
2024-12-10 14:00:00,397.76,397.77,396.81,397.39,25385.0,395.811,395.821,394.8657,395.4428,25385.0
2024-12-10 14:30:00,397.4,398.56,396.72,398.18,31564.0,395.4528,396.6071,394.7761,396.229,31564.0
2024-12-10 15:00:00,398.15,398.3,397.53,398.3,27586.0,396.1991,396.3484,395.5821,396.3484,27586.0
2024-12-10 15:30:00,398.11,398.37,397.05,397.58,124706.0,396.1593,396.418,395.1045,395.6319,124706.0
2024-12-11 09:30:00,399.07,400.68,397.41,398.32,72115.0,397.1146,398.7167,395.4627,396.3683,72115.0
2024-12-11 10:00:00,397.96,398.84,396.67,397.69,54084.0,396.01,396.8857,394.7264,395.7414,54084.0
2024-12-11 10:30:00,397.73,398.45,397.09,398.35,45292.0,395.7812,396.4976,395.1443,396.3981,45292.0
2024-12-11 11:00:00,398.2,400.29,398.2,399.89,24261.0,396.2489,398.3286,396.2489,397.9306,24261.0
2024-12-11 11:30:00,400.08,401.5,399.6,400.4,13271.0,398.1197,399.5327,397.642,398.4381,13271.0
2024-12-11 12:00:00,400.4,400.41,398.67,399.1,15157.0,398.4381,398.448,396.7166,397.1445,15157.0
2024-12-11 12:30:00,399.14,400.01,399.02,399.97,14465.0,397.1843,398.05,397.0648,398.0102,14465.0
2024-12-11 13:00:00,399.96,400.62,399.56,400.62,20635.0,398.0002,398.657,397.6022,398.657,20635.0
2024-12-11 13:30:00,400.7,401.01,400.18,400.69,13247.0,398.7366,399.0451,398.2192,398.7267,13247.0
2024-12-11 14:00:00,400.63,401.04,400.46,400.99,10182.0,398.667,399.075,398.4978,399.0252,10182.0
2024-12-11 14:30:00,401.11,401.48,400.68,400.83,16473.0,399.1446,399.5128,398.7167,398.866,16473.0
2024-12-11 15:00:00,401.05,401.38,400.76,400.91,13100.0,399.0849,399.4133,398.7963,398.9456,13100.0
2024-12-11 15:30:00,400.92,401.37,400.03,400.17,64101.0,398.9555,399.4033,398.0699,398.2092,64101.0
2024-12-12 09:30:00,402.01,402.01,399.38,401.75,42206.0,400.0402,400.0402,397.4231,399.7815,42206.0
2024-12-12 10:00:00,401.35,401.55,398.98,399.68,25259.0,399.3834,399.5825,397.025,397.7216,25259.0
2024-12-12 10:30:00,399.58,400.48,399.12,399.73,21192.0,397.6221,398.5177,397.1644,397.7714,21192.0
2024-12-12 11:00:00,399.57,400.67,399.38,400.15,13969.0,397.6122,398.7068,397.4231,398.1893,13969.0
2024-12-12 11:30:00,399.84,400.66,399.58,399.68,18903.0,397.8808,398.6968,397.6221,397.7216,18903.0
2024-12-12 12:00:00,400.04,400.07,398.83,399.29,17192.0,398.0799,398.1097,396.8758,397.3335,17192.0
2024-12-12 12:30:00,399.32,400.29,399.04,400.29,8397.0,397.3634,398.3286,397.0848,398.3286,8397.0
2024-12-12 13:00:00,400.14,400.86,399.75,400.1,13260.0,398.1794,398.8958,397.7913,398.1396,13260.0
2024-12-12 13:30:00,399.93,400.24,399.7,399.98,7169.0,397.9704,398.2789,397.7415,398.0201,7169.0
2024-12-12 14:00:00,399.75,400.12,399.25,399.96,8143.0,397.7913,398.1595,397.2937,398.0002,8143.0
2024-12-12 14:30:00,399.85,400.38,399.51,400.24,8860.0,397.8908,398.4182,397.5524,398.2789,8860.0
2024-12-12 15:00:00,400.52,400.69,400.26,400.5,5417.0,398.5575,398.7267,398.2988,398.5376,5417.0
2024-12-12 15:30:00,400.41,400.63,399.3,399.59,79308.0,398.448,398.667,397.3435,397.6321,79308.0
2024-12-13 09:30:00,399.66,403.02,397.64,402.95,41240.0,397.7017,401.0452,395.6916,400.9756,41240.0
2024-12-13 10:00:00,402.65,403.13,399.73,400.06,42975.0,400.6771,401.1547,397.7714,398.0998,42975.0
2024-12-13 10:30:00,400.06,400.73,399.58,400.46,33437.0,398.0998,398.7665,397.6221,398.4978,33437.0
2024-12-13 11:00:00,400.43,401.13,399.47,401.04,33543.0,398.4679,399.1645,397.5126,399.075,33543.0
2024-12-13 11:30:00,401.05,401.45,399.85,400.1,12967.0,399.0849,399.4829,397.8908,398.1396,12967.0
2024-12-13 12:00:00,399.86,400.33,399.52,400.26,17873.0,397.9007,398.3684,397.5624,398.2988,17873.0
2024-12-13 12:30:00,400.25,400.26,398.38,398.52,15461.0,398.2888,398.2988,396.428,396.5673,15461.0
2024-12-13 13:00:00,398.37,398.87,398.35,398.36,14042.0,396.418,396.9156,396.3981,396.4081,14042.0
2024-12-13 13:30:00,398.34,399.31,398.21,398.71,10643.0,396.3882,397.3534,396.2588,396.7564,10643.0
2024-12-13 14:00:00,398.68,399.74,398.68,398.83,16199.0,396.7265,397.7813,396.7265,396.8758,16199.0
2024-12-13 14:30:00,398.83,399.89,398.82,399.47,10471.0,396.8758,397.9306,396.8658,397.5126,10471.0
2024-12-13 15:00:00,399.65,399.81,398.9,398.94,20162.0,397.6918,397.851,396.9454,396.9852,20162.0
2024-12-13 15:30:00,398.89,399.79,398.67,399.35,79847.0,396.9355,397.8311,396.7166,397.3932,79847.0
2024-12-16 09:30:00,399.26,401.28,396.63,400.31,58280.0,397.3037,399.3138,394.6866,398.3485,58280.0
2024-12-16 10:00:00,400.0,400.38,395.46,397.04,32138.0,398.04,398.4182,393.5223,395.0946,32138.0
2024-12-16 10:30:00,397.22,398.25,396.55,396.55,57499.0,395.2737,396.2986,394.607,394.607,57499.0
2024-12-16 11:00:00,396.64,397.86,396.32,397.81,14513.0,394.6965,395.9105,394.3781,395.8608,14513.0
2024-12-16 11:30:00,397.39,398.17,397.05,397.47,44054.0,395.4428,396.219,395.1045,395.5224,44054.0
2024-12-16 12:00:00,397.58,398.84,396.75,398.17,43777.0,395.6319,396.8857,394.806,396.219,43777.0
2024-12-16 12:30:00,398.0,398.51,397.72,398.41,65649.0,396.0498,396.5573,395.7712,396.4578,65649.0
2024-12-16 13:00:00,398.99,399.7,398.41,399.19,22436.0,397.035,397.7415,396.4578,397.234,22436.0
2024-12-16 13:30:00,399.33,400.23,399.33,399.64,24169.0,397.3733,398.2689,397.3733,397.6818,24169.0
2024-12-16 14:00:00,399.73,400.17,399.68,399.85,25295.0,397.7714,398.2092,397.7216,397.8908,25295.0
2024-12-16 14:30:00,399.85,399.85,397.8,398.68,29876.0,397.8908,397.8908,395.8508,396.7265,29876.0
2024-12-16 15:00:00,398.68,399.34,398.35,398.67,29176.0,396.7265,397.3833,396.3981,396.7166,29176.0
2024-12-16 15:30:00,398.58,399.01,397.08,398.37,102302.0,396.627,397.0549,395.1344,396.418,102302.0
2024-12-17 09:30:00,393.88,395.68,388.33,391.97,60808.0,391.95,393.7412,386.4272,390.0494,60808.0
2024-12-17 10:00:00,392.03,392.03,388.3,389.21,57366.0,390.1091,390.1091,386.3974,387.3029,57366.0
2024-12-17 10:30:00,388.81,390.16,388.52,389.46,25745.0,386.9049,388.2483,386.6163,387.5517,25745.0
2024-12-17 11:00:00,389.45,392.45,389.45,392.19,47024.0,387.5417,390.527,387.5417,390.2683,47024.0
2024-12-17 11:30:00,392.21,392.8,391.86,392.35,21362.0,390.2882,390.8753,389.9399,390.4275,21362.0
2024-12-17 12:00:00,391.99,392.68,391.49,391.8,26522.0,390.0693,390.7559,389.5717,389.8802,26522.0
2024-12-17 12:30:00,391.81,392.89,391.69,392.57,14910.0,389.8902,390.9649,389.7708,390.6465,14910.0
2024-12-17 13:00:00,392.55,392.61,391.31,391.65,14659.0,390.6266,390.6863,389.3926,389.731,14659.0
2024-12-17 13:30:00,391.66,392.22,391.62,391.97,10081.0,389.7409,390.2982,389.7011,390.0494,10081.0
2024-12-17 14:00:00,391.99,392.44,391.75,391.93,29161.0,390.0693,390.5171,389.8305,390.0096,29161.0
2024-12-17 14:30:00,391.78,392.28,390.43,391.1,34965.0,389.8603,390.3579,388.5169,389.1837,34965.0
2024-12-17 15:00:00,391.06,391.07,390.4,390.8,15421.0,389.1439,389.1538,388.4871,388.8851,15421.0
2024-12-17 15:30:00,390.8,392.94,390.64,391.67,103477.0,388.8851,391.0146,388.7259,389.7509,103477.0
2024-12-18 09:30:00,394.28,394.46,389.91,392.02,93457.0,392.3481,392.5272,387.9995,390.0991,93457.0
2024-12-18 10:00:00,392.1,393.39,391.55,393.17,35530.0,390.1788,391.4624,389.6315,391.2435,35530.0
2024-12-18 10:30:00,393.43,394.79,393.3,393.86,19045.0,391.5022,392.8556,391.3729,391.9301,19045.0
2024-12-18 11:00:00,394.13,394.98,392.45,392.93,19994.0,392.1988,393.0446,390.527,391.0047,19994.0
2024-12-18 11:30:00,392.71,393.59,392.27,392.77,12461.0,390.7858,391.6615,390.3479,390.8455,12461.0
2024-12-18 12:00:00,392.55,393.14,391.62,391.62,21731.0,390.6266,391.2137,389.7011,389.7011,21731.0
2024-12-18 12:30:00,391.81,392.5,391.28,392.5,14964.0,389.8902,390.5768,389.3628,390.5768,14964.0
2024-12-18 13:00:00,392.27,392.81,391.73,392.52,11926.0,390.3479,390.8853,389.8106,390.5967,11926.0
2024-12-18 13:30:00,392.53,393.16,391.84,393.16,14270.0,390.6066,391.2336,389.92,391.2336,14270.0
2024-12-18 14:00:00,392.39,393.31,388.41,388.42,35589.0,390.4673,391.3828,386.5068,386.5168,35589.0
2024-12-18 14:30:00,388.46,389.29,385.44,385.59,36530.0,386.5566,387.3825,383.5514,383.7007,36530.0
2024-12-18 15:00:00,385.69,386.43,383.27,383.61,39529.0,383.8002,384.5365,381.392,381.7304,39529.0
2024-12-18 15:30:00,383.66,383.9,378.14,378.27,174269.0,381.7801,382.0189,376.2872,376.4165,174269.0
2024-12-19 09:30:00,382.3,385.84,380.5,382.28,81030.0,380.4268,383.9494,378.6356,380.4069,81030.0
2024-12-19 10:00:00,382.46,382.89,380.05,380.69,69315.0,380.586,381.0139,378.1878,378.8247,69315.0
2024-12-19 10:30:00,381.11,381.11,377.89,378.63,66053.0,379.2426,379.2426,376.0384,376.7748,66053.0
2024-12-19 11:00:00,378.63,380.32,377.98,380.32,23240.0,376.7748,378.4565,376.1279,378.4565,23240.0
2024-12-19 11:30:00,380.34,380.39,379.58,379.58,8178.0,378.4764,378.5261,377.7201,377.7201,8178.0
2024-12-19 12:00:00,379.41,379.43,377.89,377.98,12792.0,377.5509,377.5708,376.0384,376.1279,12792.0
2024-12-19 12:30:00,378.15,378.44,377.01,378.17,21429.0,376.2971,376.5857,375.1627,376.317,21429.0
2024-12-19 13:00:00,378.17,378.73,377.35,378.37,14345.0,376.317,376.8743,375.501,376.516,14345.0
2024-12-19 13:30:00,378.34,379.37,378.0,379.37,24435.0,376.4862,377.5111,376.1478,377.5111,24435.0
2024-12-19 14:00:00,379.7,379.7,377.78,378.17,11197.0,377.8395,377.8395,375.9289,376.317,11197.0
2024-12-19 14:30:00,378.19,378.31,377.25,377.25,16719.0,376.3369,376.4563,375.4015,375.4015,16719.0
2024-12-19 15:00:00,377.23,379.09,377.23,377.69,44023.0,375.3816,377.2325,375.3816,375.8394,44023.0
2024-12-19 15:30:00,378.19,378.19,375.25,376.78,119847.0,376.3369,376.3369,373.4113,374.9338,119847.0
2024-12-20 09:30:00,375.0,376.0,371.96,372.07,218860.0,373.1625,374.1576,370.1374,370.2469,218860.0
2024-12-20 10:00:00,372.47,375.84,372.17,375.28,95277.0,370.6449,373.9984,370.3464,373.4412,95277.0
2024-12-20 10:30:00,375.42,377.24,375.41,376.13,72501.0,373.5805,375.3916,373.5705,374.287,72501.0
2024-12-20 11:00:00,375.88,379.69,375.81,379.0,93400.0,374.0382,377.8296,373.9686,377.1429,93400.0
2024-12-20 11:30:00,379.07,379.79,378.52,379.22,87560.0,377.2126,377.9291,376.6653,377.3619,87560.0
2024-12-20 12:00:00,379.06,380.4,378.87,379.92,56008.0,377.2027,378.5361,377.0136,378.0584,56008.0
2024-12-20 12:30:00,379.8,380.39,378.22,380.14,66787.0,377.939,378.5261,376.3668,378.2774,66787.0
2024-12-20 13:00:00,380.04,380.33,378.14,378.14,13779.0,378.1778,378.4664,376.2872,376.2872,13779.0
2024-12-20 13:30:00,378.26,379.12,377.49,377.69,20170.0,376.4066,377.2624,375.6403,375.8394,20170.0
2024-12-20 14:00:00,377.72,378.21,377.58,378.21,13710.0,375.8692,376.3568,375.7299,376.3568,13710.0
2024-12-20 14:30:00,378.21,378.39,377.15,377.31,32790.0,376.3568,376.5359,375.302,375.4612,32790.0
2024-12-20 15:00:00,377.37,378.34,376.98,377.88,35764.0,375.5209,376.4862,375.1328,376.0284,35764.0
2024-12-20 15:30:00,377.89,378.42,375.56,377.28,187564.0,376.0384,376.5658,373.7198,375.4314,187564.0
2024-12-23 09:30:00,377.01,378.0,373.36,373.81,41732.0,375.1627,376.1478,371.5306,371.9784,41732.0
2024-12-23 10:00:00,373.88,374.32,372.2,373.34,48970.0,372.048,372.4859,370.3763,371.5107,48970.0
2024-12-23 10:30:00,373.53,373.97,372.01,372.69,44812.0,371.6997,372.1376,370.1872,370.8639,44812.0
2024-12-23 11:00:00,372.68,374.49,372.67,374.31,25351.0,370.8539,372.655,370.844,372.4759,25351.0
2024-12-23 11:30:00,374.31,376.42,374.28,376.34,17178.0,372.4759,374.5756,372.4461,374.496,17178.0
2024-12-23 12:00:00,376.26,376.92,376.06,376.72,10238.0,374.4164,375.0731,374.2174,374.8741,10238.0
2024-12-23 12:30:00,376.38,377.05,376.06,377.02,11904.0,374.5358,375.2025,374.2174,375.1726,11904.0
2024-12-23 13:00:00,376.76,377.54,376.02,376.29,7879.0,374.9139,375.6901,374.1775,374.4462,7879.0
2024-12-23 13:30:00,376.29,377.32,376.28,377.19,11659.0,374.4462,375.4712,374.4363,375.3418,11659.0
2024-12-23 14:00:00,377.14,377.34,376.6,376.75,7425.0,375.2921,375.4911,374.7547,374.904,7425.0
2024-12-23 14:30:00,376.85,377.11,375.95,376.33,13968.0,375.0035,375.2622,374.1079,374.486,13968.0
2024-12-23 15:00:00,376.25,377.35,376.07,377.05,15121.0,374.4064,375.501,374.2273,375.2025,15121.0
2024-12-23 15:30:00,376.98,378.25,376.78,377.34,58782.0,375.1328,376.3966,374.9338,375.4911,58782.0
2024-12-24 09:30:00,377.52,379.31,376.21,378.66,16058.0,375.6702,377.4514,374.3666,376.8046,16058.0
2024-12-24 10:00:00,378.57,379.31,377.94,378.72,12739.0,376.7151,377.4514,376.0881,376.8643,12739.0
2024-12-24 10:30:00,378.86,378.92,377.82,378.13,10440.0,377.0036,377.0633,375.9687,376.2772,10440.0
2024-12-24 11:00:00,377.93,378.29,377.11,377.59,13486.0,376.0782,376.4364,375.2622,375.7399,13486.0
2024-12-24 11:30:00,377.7,378.27,377.61,377.75,10191.0,375.8493,376.4165,375.7598,375.8991,10191.0
2024-12-24 12:00:00,377.65,378.61,377.64,378.61,11042.0,375.7996,376.7549,375.7896,376.7549,11042.0
2024-12-24 12:30:00,378.41,380.21,377.7,380.21,26695.0,376.5558,378.347,375.8493,378.347,26695.0
2024-12-26 09:30:00,379.04,379.83,376.77,378.43,19456.0,377.1827,377.9689,374.9239,376.5757,19456.0
2024-12-26 10:00:00,377.9,379.15,377.74,377.74,11346.0,376.0483,377.2922,375.8891,375.8891,11346.0
2024-12-26 10:30:00,377.73,378.41,377.25,378.17,6509.0,375.8792,376.5558,375.4015,376.317,6509.0
2024-12-26 11:00:00,378.25,378.74,377.71,378.15,4516.0,376.3966,376.8842,375.8593,376.2971,4516.0
2024-12-26 11:30:00,378.46,379.57,378.14,378.98,8249.0,376.6056,377.7102,376.2872,377.123,8249.0
2024-12-26 12:00:00,379.38,379.7,379.08,379.41,4149.0,377.5211,377.8395,377.2226,377.5509,4149.0
2024-12-26 12:30:00,379.41,379.41,378.29,378.3,2968.0,377.5509,377.5509,376.4364,376.4464,2968.0
2024-12-26 13:00:00,378.35,379.09,378.35,379.09,3030.0,376.4961,377.2325,376.4961,377.2325,3030.0
2024-12-26 13:30:00,379.02,379.02,378.4,378.5,7015.0,377.1628,377.1628,376.5459,376.6454,7015.0
2024-12-26 14:00:00,378.5,378.73,378.27,378.35,7287.0,376.6454,376.8743,376.4165,376.4961,7287.0
2024-12-26 14:30:00,378.48,378.6,378.15,378.56,11007.0,376.6255,376.7449,376.2971,376.7051,11007.0
2024-12-26 15:00:00,378.44,378.75,378.32,378.56,16956.0,376.5857,376.8942,376.4663,376.7051,16956.0
2024-12-26 15:30:00,378.35,378.67,377.88,377.88,32006.0,376.4961,376.8146,376.0284,376.0284,32006.0
2024-12-27 09:30:00,375.36,377.33,373.95,377.06,17948.0,373.5208,375.4811,372.1177,375.2125,17948.0
2024-12-27 10:00:00,377.07,377.07,373.46,373.46,17888.0,375.2224,375.2224,371.6301,371.6301,17888.0
2024-12-27 10:30:00,373.73,374.65,373.38,374.46,5571.0,371.8988,372.8143,371.5505,372.6252,5571.0
2024-12-27 11:00:00,374.3,374.35,373.13,374.08,11517.0,372.466,372.5157,371.3017,372.2471,11517.0
2024-12-27 11:30:00,374.08,374.48,372.21,372.22,12363.0,372.2471,372.6451,370.3862,370.3962,12363.0
2024-12-27 12:00:00,372.22,372.41,371.31,371.85,21253.0,370.3962,370.5852,369.4906,370.028,21253.0
2024-12-27 12:30:00,371.75,372.0,370.72,371.53,17814.0,369.9285,370.1772,368.9035,369.7095,17814.0
2024-12-27 13:00:00,371.78,372.09,371.39,371.39,13140.0,369.9583,370.2668,369.5702,369.5702,13140.0
2024-12-27 13:30:00,371.39,372.7,371.28,372.32,15984.0,369.5702,370.8738,369.4608,370.4957,15984.0
2024-12-27 14:00:00,372.29,373.23,372.26,373.23,9502.0,370.4658,371.4012,370.436,371.4012,9502.0
2024-12-27 14:30:00,372.81,373.59,372.52,373.3,30644.0,370.9833,371.7595,370.6947,371.4709,30644.0
2024-12-27 15:00:00,373.22,373.29,371.85,372.12,25602.0,371.3913,371.4609,370.028,370.2967,25602.0
2024-12-27 15:30:00,372.08,374.1,371.56,373.56,58024.0,370.2569,372.267,369.7394,371.7296,58024.0
2024-12-30 09:30:00,368.98,370.34,367.69,368.14,20444.0,367.172,368.5254,365.8884,366.3362,20444.0
2024-12-30 10:00:00,367.91,369.0,366.15,367.0,14518.0,366.1073,367.1919,364.3559,365.2017,14518.0
2024-12-30 10:30:00,367.0,368.9,366.99,368.88,14083.0,365.2017,367.0924,365.1918,367.0725,14083.0
2024-12-30 11:00:00,368.73,371.09,368.69,370.75,25100.0,366.9233,369.2717,366.8835,368.9334,25100.0
2024-12-30 11:30:00,370.98,373.21,370.94,373.2,29077.0,369.1622,371.3813,369.1224,371.3714,29077.0
2024-12-30 12:00:00,373.25,373.53,372.68,373.02,5579.0,371.4211,371.6997,370.8539,371.1922,5579.0
2024-12-30 12:30:00,372.91,373.03,371.86,372.28,5472.0,371.0828,371.2022,370.0379,370.4559,5472.0
2024-12-30 13:00:00,372.11,373.48,371.93,372.71,9806.0,370.2867,371.65,370.1076,370.8838,9806.0
2024-12-30 13:30:00,372.41,373.4,372.29,373.16,12428.0,370.5852,371.5704,370.4658,371.3316,12428.0
2024-12-30 14:00:00,373.06,373.19,372.13,372.75,15428.0,371.232,371.3614,370.3066,370.9236,15428.0
2024-12-30 14:30:00,372.58,373.35,372.48,372.74,27087.0,370.7544,371.5206,370.6549,370.9136,27087.0
2024-12-30 15:00:00,372.9,372.91,371.36,371.38,21170.0,371.0728,371.0828,369.5404,369.5603,21170.0
2024-12-30 15:30:00,371.43,372.48,370.86,370.86,43411.0,369.61,370.6549,369.0428,369.0428,43411.0
2024-12-31 09:30:00,371.71,373.46,369.4,370.31,20556.0,369.8887,371.6301,367.59,368.4955,20556.0
2024-12-31 10:00:00,370.44,371.64,368.69,371.02,16738.0,368.6249,369.819,366.8835,369.202,16738.0
2024-12-31 10:30:00,370.68,371.11,369.79,370.26,9278.0,368.8637,369.2916,367.9781,368.4458,9278.0
2024-12-31 11:00:00,369.98,370.27,369.32,369.84,10114.0,368.1671,368.4557,367.5104,368.0278,10114.0
2024-12-31 11:30:00,369.86,370.18,369.42,369.8,8900.0,368.0477,368.3662,367.6099,367.988,8900.0
2024-12-31 12:00:00,369.6,370.24,369.25,369.96,23608.0,367.789,368.4259,367.4407,368.1472,23608.0
2024-12-31 12:30:00,369.87,370.41,368.52,370.41,13867.0,368.0577,368.595,366.7143,368.595,13867.0
2024-12-31 13:00:00,370.05,370.34,368.38,368.8,4827.0,368.2368,368.5254,366.575,366.9929,4827.0
2024-12-31 13:30:00,368.41,370.17,368.41,369.38,5444.0,366.6048,368.3562,366.6048,367.5701,5444.0
2024-12-31 14:00:00,369.32,369.84,368.72,368.94,5990.0,367.5104,368.0278,366.9133,367.1322,5990.0
2024-12-31 14:30:00,368.7,369.62,368.44,369.62,7062.0,366.8934,367.8089,366.6347,367.8089,7062.0
2024-12-31 15:00:00,369.4,370.17,368.93,369.98,10493.0,367.59,368.3562,367.1223,368.1671,10493.0
2024-12-31 15:30:00,370.01,370.26,368.8,369.42,60933.0,368.197,368.4458,366.9929,367.6099,60933.0
2025-01-02 09:30:00,371.03,374.97,369.54,374.97,51496.0,369.212,373.1327,367.7293,373.1327,51496.0
2025-01-02 10:00:00,375.0,375.99,373.0,373.53,23246.0,373.1625,374.1477,371.1723,371.6997,23246.0
2025-01-02 10:30:00,373.36,374.25,372.94,373.19,29456.0,371.5306,372.4162,371.1126,371.3614,29456.0
2025-01-02 11:00:00,373.24,375.44,372.1,374.96,39962.0,371.4112,373.6004,370.2768,373.1227,39962.0
2025-01-02 11:30:00,374.96,375.62,374.62,374.88,38176.0,373.1227,373.7795,372.7844,373.0431,38176.0
2025-01-02 12:00:00,375.11,375.38,373.27,373.38,89873.0,373.272,373.5407,371.441,371.5505,89873.0
2025-01-02 12:30:00,373.38,373.39,371.23,372.18,44277.0,371.5505,371.5604,369.411,370.3564,44277.0
2025-01-02 13:00:00,372.06,372.52,371.07,372.01,43329.0,370.2369,370.6947,369.2518,370.1872,43329.0
2025-01-02 13:30:00,371.81,372.47,371.35,372.23,73928.0,369.9882,370.6449,369.5304,370.4061,73928.0
2025-01-02 14:00:00,372.21,373.42,371.92,373.42,30634.0,370.3862,371.5903,370.0976,371.5903,30634.0
2025-01-02 14:30:00,373.23,373.89,372.9,372.98,34953.0,371.4012,372.058,371.0728,371.1524,34953.0
2025-01-02 15:00:00,372.96,374.33,372.88,374.3,36045.0,371.1325,372.4958,371.0529,372.466,36045.0
2025-01-02 15:30:00,374.29,374.85,373.14,374.03,136673.0,372.456,373.0133,371.3117,372.1973,136673.0
2025-01-03 09:30:00,375.21,377.84,374.34,377.0,75970.0,373.3715,375.9886,372.5058,375.1527,75970.0
2025-01-03 10:00:00,377.0,379.11,376.68,379.11,46416.0,375.1527,377.2524,374.8343,377.2524,46416.0
2025-01-03 10:30:00,379.11,379.85,377.94,379.77,48767.0,377.2524,377.9888,376.0881,377.9092,48767.0
2025-01-03 11:00:00,379.84,380.16,378.47,379.29,21103.0,377.9788,378.2973,376.6155,377.4315,21103.0
2025-01-03 11:30:00,379.28,380.0,379.04,379.41,22958.0,377.4216,378.138,377.1827,377.5509,22958.0
2025-01-03 12:00:00,379.55,380.61,379.55,379.67,24389.0,377.6902,378.7451,377.6902,377.8097,24389.0
2025-01-03 12:30:00,380.03,380.5,379.55,380.19,22747.0,378.1679,378.6356,377.6902,378.3271,22747.0
2025-01-03 13:00:00,380.19,380.2,379.31,380.07,20922.0,378.3271,378.3371,377.4514,378.2077,20922.0
2025-01-03 13:30:00,380.07,380.28,379.59,379.59,29049.0,378.2077,378.4167,377.7301,377.7301,29049.0
2025-01-03 14:00:00,379.72,380.78,379.7,380.78,25867.0,377.8594,378.9142,377.8395,378.9142,25867.0
2025-01-03 14:30:00,380.6,381.47,380.38,381.47,20081.0,378.7351,379.6008,378.5162,379.6008,20081.0
2025-01-03 15:00:00,381.3,381.89,380.6,381.11,33111.0,379.4317,380.0188,378.7351,379.2426,33111.0
2025-01-03 15:30:00,381.01,381.46,380.2,380.9,127453.0,379.1431,379.5909,378.3371,379.0336,127453.0
2025-01-06 09:30:00,381.99,384.63,377.95,383.45,80029.0,380.1183,382.7454,376.0981,381.5711,80029.0
2025-01-06 10:00:00,383.56,384.35,382.38,384.35,51510.0,381.6806,382.4667,380.5064,382.4667,51510.0
2025-01-06 10:30:00,384.13,384.13,382.48,383.07,52185.0,382.2478,382.2478,380.6059,381.193,52185.0
2025-01-06 11:00:00,383.07,383.17,382.0,382.69,52965.0,381.193,381.2925,380.1282,380.8149,52965.0
2025-01-06 11:30:00,382.69,383.98,382.68,383.81,15698.0,380.8149,382.0985,380.8049,381.9294,15698.0
2025-01-06 12:00:00,383.72,384.49,383.65,384.19,42823.0,381.8398,382.606,381.7702,382.3075,42823.0
2025-01-06 12:30:00,384.14,384.67,383.77,384.48,37265.0,382.2578,382.7852,381.8896,382.5961,37265.0
2025-01-06 13:00:00,384.37,384.57,383.7,384.3,28914.0,382.4866,382.6857,381.8199,382.417,28914.0
2025-01-06 13:30:00,384.39,384.49,383.19,383.79,24330.0,382.5065,382.606,381.3124,381.9095,24330.0
2025-01-06 14:00:00,383.5,384.34,383.11,384.24,27598.0,381.6209,382.4568,381.2328,382.3573,27598.0
2025-01-06 14:30:00,384.24,384.68,383.31,383.53,36699.0,382.3573,382.7951,381.4318,381.6507,36699.0
2025-01-06 15:00:00,383.31,383.98,382.65,383.3,41711.0,381.4318,382.0985,380.7751,381.4219,41711.0
2025-01-06 15:30:00,383.14,383.51,382.21,383.35,109772.0,381.2627,381.6308,380.3372,381.4716,109772.0
2025-01-07 09:30:00,383.75,386.55,383.17,384.22,59570.0,381.8697,384.656,381.2925,382.3374,59570.0
2025-01-07 10:00:00,384.18,384.22,378.2,380.14,58710.0,382.2976,382.3374,376.3469,378.2774,58710.0
2025-01-07 10:30:00,379.98,381.56,378.57,381.43,25905.0,378.1181,379.6904,376.7151,379.561,25905.0
2025-01-07 11:00:00,381.78,383.17,381.17,383.01,22916.0,379.9093,381.2925,379.3023,381.1333,22916.0
2025-01-07 11:30:00,382.76,383.13,381.53,381.79,14600.0,380.8845,381.2527,379.6605,379.9193,14600.0
2025-01-07 12:00:00,381.63,383.13,381.62,383.01,21805.0,379.7601,381.2527,379.7501,381.1333,21805.0
2025-01-07 12:30:00,383.0,383.47,381.94,382.75,18036.0,381.1233,381.591,380.0685,380.8746,18036.0
2025-01-07 13:00:00,382.83,383.65,382.75,383.45,14457.0,380.9542,381.7702,380.8746,381.5711,14457.0
2025-01-07 13:30:00,383.44,383.71,382.54,382.82,10155.0,381.5612,381.8299,380.6656,380.9442,10155.0
2025-01-07 14:00:00,382.75,382.94,381.79,382.12,12730.0,380.8746,381.0636,379.9193,380.2477,12730.0
2025-01-07 14:30:00,382.12,382.12,381.04,381.25,18903.0,380.2477,380.2477,379.1729,379.3819,18903.0
2025-01-07 15:00:00,381.17,381.35,380.12,380.64,41969.0,379.3023,379.4814,378.2575,378.7749,41969.0
2025-01-07 15:30:00,380.64,380.76,378.93,380.0,81145.0,378.7749,378.8943,377.0733,378.138,81145.0
2025-01-08 09:30:00,380.2,381.41,378.12,378.12,25375.0,378.3371,379.5411,376.2673,376.2673,25375.0
2025-01-08 10:00:00,378.54,379.61,375.58,375.74,28089.0,376.6852,377.75,373.7397,373.8989,28089.0
2025-01-08 10:30:00,376.1,380.01,375.59,380.01,32280.0,374.2572,378.148,373.7497,378.148,32280.0
2025-01-08 11:00:00,379.84,383.14,379.37,382.63,25809.0,377.9788,381.2627,377.5111,380.7552,25809.0
2025-01-08 11:30:00,382.63,385.67,382.63,385.04,34812.0,380.7552,383.7803,380.7552,383.1533,34812.0
2025-01-08 12:00:00,385.22,385.22,382.55,382.55,37104.0,383.3325,383.3325,380.6756,380.6756,37104.0
2025-01-08 12:30:00,382.46,385.0,382.27,384.9,27376.0,380.586,383.1135,380.3969,383.014,27376.0
2025-01-08 13:00:00,385.0,386.61,384.86,386.23,31211.0,383.1135,384.7157,382.9742,384.3375,31211.0
2025-01-08 13:30:00,386.05,386.25,383.39,384.25,22297.0,384.1584,384.3574,381.5114,382.3672,22297.0
2025-01-08 14:00:00,383.92,386.05,383.86,385.85,20627.0,382.0388,384.1584,381.9791,383.9594,20627.0
2025-01-08 14:30:00,385.61,385.61,384.23,385.07,18111.0,383.7206,383.7206,382.3473,383.1832,18111.0
2025-01-08 15:00:00,385.08,385.48,384.49,385.47,27290.0,383.1932,383.5912,382.606,383.5812,27290.0
2025-01-08 15:30:00,385.25,386.33,384.61,385.75,97600.0,383.3623,384.437,382.7255,383.8599,97600.0
2025-01-10 09:30:00,383.68,384.01,380.0,382.18,64891.0,381.8,382.1284,378.138,380.3074,64891.0
2025-01-10 10:00:00,381.71,381.71,377.79,378.29,75274.0,379.8397,379.8397,375.9389,376.4364,75274.0
2025-01-10 10:30:00,378.49,379.41,377.11,377.5,49041.0,376.6354,377.5509,375.2622,375.6503,49041.0
2025-01-10 11:00:00,377.49,378.87,376.14,378.19,20757.0,375.6403,377.0136,374.297,376.3369,20757.0
2025-01-10 11:30:00,378.24,379.02,377.07,377.4,21307.0,376.3867,377.1628,375.2224,375.5508,21307.0
2025-01-10 12:00:00,377.08,377.38,375.61,375.95,10367.0,375.2324,375.5309,373.7696,374.1079,10367.0
2025-01-10 12:30:00,376.22,377.1,375.96,377.1,10612.0,374.3766,375.2523,374.1178,375.2523,10612.0
2025-01-10 13:00:00,377.11,377.32,376.41,377.24,17950.0,375.2622,375.4712,374.5656,375.3916,17950.0
2025-01-10 13:30:00,376.99,379.47,376.71,379.29,13878.0,375.1428,377.6106,374.8642,377.4315,13878.0
2025-01-10 14:00:00,379.22,379.24,377.67,378.49,18328.0,377.3619,377.3818,375.8195,376.6354,18328.0
2025-01-10 14:30:00,378.29,378.84,377.12,378.43,21953.0,376.4364,376.9837,375.2722,376.5757,21953.0
2025-01-10 15:00:00,378.2,378.38,376.29,376.76,20746.0,376.3469,376.526,374.4462,374.9139,20746.0
2025-01-10 15:30:00,376.53,377.54,375.66,377.01,70216.0,374.685,375.6901,373.8193,375.1627,70216.0
2025-01-13 09:30:00,369.13,376.22,366.45,374.96,67765.0,367.3213,374.3766,364.6544,373.1227,67765.0
2025-01-13 10:00:00,374.83,375.15,373.24,374.0,40536.0,372.9934,373.3118,371.4112,372.1674,40536.0
2025-01-13 10:30:00,374.44,377.55,373.75,376.07,36853.0,372.6053,375.7,371.9187,374.2273,36853.0
2025-01-13 11:00:00,376.06,376.08,374.41,375.02,27850.0,374.2174,374.2373,372.5754,373.1824,27850.0
2025-01-13 11:30:00,374.86,376.35,374.22,374.65,23441.0,373.0232,374.5059,372.3864,372.8143,23441.0
2025-01-13 12:00:00,374.33,376.42,374.09,375.92,15009.0,372.4958,374.5756,372.257,374.078,15009.0
2025-01-13 12:30:00,375.67,375.93,374.85,375.93,14115.0,373.8293,374.088,373.0133,374.088,14115.0
2025-01-13 13:00:00,375.64,376.32,375.1,375.68,23127.0,373.7994,374.4761,373.2621,373.8392,23127.0
2025-01-13 13:30:00,375.68,375.85,374.62,374.91,28678.0,373.8392,374.0084,372.7844,373.073,28678.0
2025-01-13 14:00:00,375.18,376.17,374.88,376.17,23428.0,373.3417,374.3268,373.0431,374.3268,23428.0
2025-01-13 14:30:00,375.93,376.83,375.04,376.68,27804.0,374.088,374.9836,373.2023,374.8343,27804.0
2025-01-13 15:00:00,376.58,376.71,375.65,376.5,33882.0,374.7348,374.8642,373.8094,374.6552,33882.0
2025-01-13 15:30:00,376.52,377.01,375.06,376.94,81021.0,374.6751,375.1627,373.2223,375.093,81021.0
2025-01-14 09:30:00,380.92,383.66,379.28,383.38,47194.0,379.0535,381.7801,377.4216,381.5015,47194.0
2025-01-14 10:00:00,383.29,384.85,382.77,384.31,62816.0,381.4119,382.9643,380.8945,382.4269,62816.0
2025-01-14 10:30:00,384.37,385.24,383.07,383.07,23985.0,382.4866,383.3524,381.193,381.193,23985.0
2025-01-14 11:00:00,383.07,383.07,381.53,382.02,16834.0,381.193,381.193,379.6605,380.1481,16834.0
2025-01-14 11:30:00,381.7,381.89,379.91,380.02,15558.0,379.8297,380.0188,378.0485,378.1579,15558.0
2025-01-14 12:00:00,379.99,381.8,379.9,381.51,22219.0,378.1281,379.9292,378.0385,379.6406,22219.0
2025-01-14 12:30:00,381.4,381.61,380.43,381.24,18793.0,379.5312,379.7402,378.5659,379.372,18793.0
2025-01-14 13:00:00,381.36,383.02,381.29,383.02,18363.0,379.4914,381.1432,379.4217,381.1432,18363.0
2025-01-14 13:30:00,383.22,384.23,382.22,384.23,20556.0,381.3423,382.3473,380.3472,382.3473,20556.0
2025-01-14 14:00:00,384.08,384.36,383.59,384.07,16538.0,382.1981,382.4767,381.7105,382.1881,16538.0
2025-01-14 14:30:00,383.95,384.56,382.94,383.09,23295.0,382.0687,382.6757,381.0636,381.2129,23295.0
2025-01-14 15:00:00,383.23,383.31,381.75,383.13,28272.0,381.3522,381.4318,379.8795,381.2527,28272.0
2025-01-14 15:30:00,383.22,383.86,382.35,382.69,138582.0,381.3423,381.9791,380.4765,380.8149,138582.0
2025-01-15 09:30:00,388.88,390.89,386.54,387.77,89581.0,386.9745,388.9747,384.646,385.87,89581.0
2025-01-15 10:00:00,387.5,388.17,383.67,384.59,54742.0,385.6013,386.268,381.7901,382.7056,54742.0
2025-01-15 10:30:00,385.16,385.35,383.67,384.51,60516.0,383.2728,383.4618,381.7901,382.6259,60516.0
2025-01-15 11:00:00,384.81,385.03,383.79,384.91,43177.0,382.9245,383.1434,381.9095,383.024,43177.0
2025-01-15 11:30:00,384.86,384.86,382.64,383.59,38349.0,382.9742,382.9742,380.7651,381.7105,38349.0
2025-01-15 12:00:00,383.58,385.25,383.39,384.5,21307.0,381.7005,383.3623,381.5114,382.616,21307.0
2025-01-15 12:30:00,384.44,384.8,383.56,383.86,44425.0,382.5563,382.9145,381.6806,381.9791,44425.0
2025-01-15 13:00:00,383.99,384.83,383.72,384.27,17013.0,382.1085,382.9444,381.8398,382.3871,17013.0
2025-01-15 13:30:00,384.53,384.71,383.51,383.51,32803.0,382.6458,382.825,381.6308,381.6308,32803.0
2025-01-15 14:00:00,383.57,384.51,383.56,384.23,20054.0,381.6906,382.6259,381.6806,382.3473,20054.0
2025-01-15 14:30:00,384.17,385.14,384.16,384.71,17871.0,382.2876,383.2529,382.2777,382.825,17871.0
2025-01-15 15:00:00,384.65,385.73,384.64,385.06,36660.0,382.7653,383.84,382.7553,383.1733,36660.0
2025-01-15 15:30:00,385.02,386.06,384.68,385.57,103662.0,383.1334,384.1684,382.7951,383.6808,103662.0
2025-01-16 09:30:00,388.31,389.18,386.92,388.07,71281.0,386.4073,387.2731,385.0241,386.1685,71281.0
2025-01-16 10:00:00,388.34,390.29,387.53,390.11,77630.0,386.4372,388.3776,385.6311,388.1985,77630.0
2025-01-16 10:30:00,390.11,390.22,388.72,389.75,90491.0,388.1985,388.308,386.8153,387.8403,90491.0
2025-01-16 11:00:00,389.89,392.14,389.89,391.88,40345.0,387.9796,390.2186,387.9796,389.9598,40345.0
2025-01-16 11:30:00,391.89,391.89,390.45,391.42,22640.0,389.9698,389.9698,388.5368,389.5021,22640.0
2025-01-16 12:00:00,391.39,391.71,390.35,390.62,17534.0,389.4722,389.7907,388.4373,388.706,17534.0
2025-01-16 12:30:00,390.62,390.69,389.26,389.26,22917.0,388.706,388.7757,387.3527,387.3527,22917.0
2025-01-16 13:00:00,389.49,390.28,389.49,389.98,22120.0,387.5815,388.3677,387.5815,388.0691,22120.0
2025-01-16 13:30:00,389.59,389.66,388.67,388.67,16580.0,387.6811,387.7507,386.7656,386.7656,16580.0
2025-01-16 14:00:00,388.79,388.79,387.98,388.4,11125.0,386.885,386.885,386.0789,386.4969,11125.0
2025-01-16 14:30:00,388.36,388.49,387.91,388.13,18330.0,386.4571,386.5864,386.0093,386.2282,18330.0
2025-01-16 15:00:00,388.25,388.93,388.09,388.52,14586.0,386.3476,387.0243,386.1884,386.6163,14586.0
2025-01-16 15:30:00,388.52,390.23,388.48,388.99,103499.0,386.6163,388.3179,386.5765,387.084,103499.0
2025-01-17 09:30:00,392.73,392.73,387.98,389.59,190434.0,390.8057,390.8057,386.0789,387.6811,190434.0
2025-01-17 10:00:00,389.75,390.82,388.84,389.97,31533.0,387.8403,388.905,386.9347,388.0592,31533.0
2025-01-17 10:30:00,389.97,391.03,389.46,390.55,29030.0,388.0592,389.114,387.5517,388.6364,29030.0
2025-01-17 11:00:00,390.75,391.91,390.35,391.28,42002.0,388.8354,389.9897,388.4373,389.3628,42002.0
2025-01-17 11:30:00,391.2,392.21,390.77,391.34,27285.0,389.2832,390.2882,388.8553,389.4225,27285.0
2025-01-17 12:00:00,391.17,391.51,390.71,391.39,20828.0,389.2533,389.5916,388.7956,389.4722,20828.0
2025-01-17 12:30:00,391.23,392.61,391.23,392.23,27768.0,389.313,390.6863,389.313,390.3081,27768.0
2025-01-17 13:00:00,392.16,392.74,391.72,391.88,14978.0,390.2385,390.8156,389.8006,389.9598,14978.0
2025-01-17 13:30:00,391.84,392.02,390.02,390.34,25232.0,389.92,390.0991,388.1089,388.4274,25232.0
2025-01-17 14:00:00,390.38,390.61,389.74,390.08,19089.0,388.4672,388.6961,387.8303,388.1687,19089.0
2025-01-17 14:30:00,389.9,390.01,389.51,389.72,20338.0,387.9895,388.099,387.6014,387.8104,20338.0
2025-01-17 15:00:00,389.59,389.63,388.81,389.0,39048.0,387.6811,387.7209,386.9049,387.0939,39048.0
2025-01-17 15:30:00,389.01,389.86,388.72,389.16,154676.0,387.1039,387.9497,386.8153,387.2532,154676.0
2025-01-21 09:30:00,393.69,394.04,391.93,393.05,53141.0,391.761,392.1093,390.0096,391.1241,53141.0
2025-01-21 10:00:00,393.0,393.26,391.71,392.2,31996.0,391.0743,391.3331,389.7907,390.2783,31996.0
2025-01-21 10:30:00,392.11,392.58,391.19,392.5,33566.0,390.1887,390.6564,389.2732,390.5768,33566.0
2025-01-21 11:00:00,392.25,392.41,391.71,392.1,33293.0,390.328,390.4872,389.7907,390.1788,33293.0
2025-01-21 11:30:00,392.18,393.67,391.97,393.54,37009.0,390.2584,391.7411,390.0494,391.6117,37009.0
2025-01-21 12:00:00,393.39,393.94,393.28,393.82,18021.0,391.4624,392.0097,391.353,391.8903,18021.0
2025-01-21 12:30:00,393.82,395.29,393.02,395.29,81611.0,391.8903,393.3531,391.0942,393.3531,81611.0
2025-01-21 13:00:00,395.08,396.89,394.81,396.69,46827.0,393.1442,394.9453,392.8755,394.7463,46827.0
2025-01-21 13:30:00,396.8,398.14,396.47,397.35,45457.0,394.8557,396.1892,394.5273,395.403,45457.0
2025-01-21 14:00:00,397.58,397.7,396.49,397.01,37443.0,395.6319,395.7513,394.5472,395.0647,37443.0
2025-01-21 14:30:00,396.93,396.93,395.01,396.15,35261.0,394.9851,394.9851,393.0745,394.2089,35261.0
2025-01-21 15:00:00,396.04,396.14,395.18,395.44,34763.0,394.0995,394.199,393.2437,393.5024,34763.0
2025-01-21 15:30:00,395.44,397.16,395.19,397.15,158812.0,393.5024,395.214,393.2536,395.204,158812.0
2025-01-22 09:30:00,400.57,403.71,398.6,400.96,88070.0,398.6073,401.7319,396.6469,398.9953,88070.0
2025-01-22 10:00:00,401.55,401.55,398.58,399.99,42741.0,399.5825,399.5825,396.627,398.0301,42741.0
2025-01-22 10:30:00,399.84,400.28,398.02,398.71,61748.0,397.8808,398.3187,396.0697,396.7564,61748.0
2025-01-22 11:00:00,398.61,399.36,398.18,398.56,27864.0,396.6569,397.4032,396.229,396.6071,27864.0
2025-01-22 11:30:00,398.56,399.14,398.17,398.35,26816.0,396.6071,397.1843,396.219,396.3981,26816.0
2025-01-22 12:00:00,398.5,398.68,397.15,397.21,15243.0,396.5474,396.7265,395.204,395.2637,15243.0
2025-01-22 12:30:00,397.35,398.47,397.35,397.62,17238.0,395.403,396.5175,395.403,395.6717,17238.0
2025-01-22 13:00:00,397.51,399.05,397.51,398.99,18806.0,395.5622,397.0947,395.5622,397.035,18806.0
2025-01-22 13:30:00,399.13,400.45,398.87,399.81,26160.0,397.1743,398.4878,396.9156,397.851,26160.0
2025-01-22 14:00:00,399.66,400.26,399.42,399.42,27881.0,397.7017,398.2988,397.4629,397.4629,27881.0
2025-01-22 14:30:00,399.6,400.87,399.57,400.68,18690.0,397.642,398.9058,397.6122,398.7167,18690.0
2025-01-22 15:00:00,400.67,400.81,400.1,400.46,64322.0,398.7068,398.8461,398.1396,398.4978,64322.0
2025-01-22 15:30:00,400.61,400.89,398.85,399.37,116920.0,398.6471,398.9257,396.8957,397.4131,116920.0
2025-01-23 09:30:00,399.54,401.24,393.07,393.16,150540.0,397.5823,399.274,391.144,391.2336,150540.0
2025-01-23 10:00:00,393.65,396.34,392.67,395.93,86760.0,391.7212,394.398,390.746,393.99,86760.0
2025-01-23 10:30:00,395.84,398.9,395.26,398.29,57399.0,393.9004,396.9454,393.3233,396.3384,57399.0
2025-01-23 11:00:00,398.25,398.93,397.13,397.45,34038.0,396.2986,396.9753,395.1841,395.5025,34038.0
2025-01-23 11:30:00,397.46,399.04,397.46,398.61,28669.0,395.5125,397.0848,395.5125,396.6569,28669.0
2025-01-23 12:00:00,398.45,400.05,398.45,399.27,29738.0,396.4976,398.0898,396.4976,397.3136,29738.0
2025-01-23 12:30:00,399.46,400.0,399.18,399.41,29860.0,397.5027,398.04,397.2241,397.4529,29860.0
2025-01-23 13:00:00,399.34,399.72,398.77,398.87,19432.0,397.3833,397.7614,396.8161,396.9156,19432.0
2025-01-23 13:30:00,399.04,399.53,398.52,399.27,24748.0,397.0848,397.5724,396.5673,397.3136,24748.0
2025-01-23 14:00:00,399.16,399.26,398.44,399.24,30227.0,397.2042,397.3037,396.4877,397.2838,30227.0
2025-01-23 14:30:00,398.83,399.37,398.64,399.21,28678.0,396.8758,397.4131,396.6867,397.2539,28678.0
2025-01-23 15:00:00,399.07,399.44,398.48,398.48,43452.0,397.1146,397.4828,396.5275,396.5275,43452.0
2025-01-23 15:30:00,398.63,400.75,398.51,400.31,155323.0,396.6768,398.7864,396.5573,398.3485,155323.0
2025-01-24 09:30:00,401.13,405.61,399.78,400.36,87795.0,399.1645,403.6226,397.8211,398.3983,87795.0
2025-01-24 10:00:00,401.46,402.81,400.08,401.43,44579.0,399.4929,400.8363,398.1197,399.463,44579.0
2025-01-24 10:30:00,401.43,401.9,400.21,401.27,38559.0,399.463,399.9307,398.249,399.3038,38559.0
2025-01-24 11:00:00,400.96,402.74,400.73,402.27,32120.0,398.9953,400.7666,398.7665,400.2989,32120.0
2025-01-24 11:30:00,402.31,403.58,402.14,402.79,38595.0,400.3387,401.6025,400.1696,400.8164,38595.0
2025-01-24 12:00:00,403.0,403.44,402.37,402.74,22009.0,401.0253,401.4632,400.3984,400.7666,22009.0
2025-01-24 12:30:00,402.56,403.16,401.82,401.83,24606.0,400.5875,401.1846,399.8511,399.8611,24606.0
2025-01-24 13:00:00,401.86,402.61,401.77,402.33,22177.0,399.8909,400.6373,399.8014,400.3586,22177.0
2025-01-24 13:30:00,402.25,402.26,400.24,400.24,24187.0,400.279,400.289,398.2789,398.2789,24187.0
2025-01-24 14:00:00,400.33,400.78,399.52,400.08,27777.0,398.3684,398.8162,397.5624,398.1197,27777.0
2025-01-24 14:30:00,400.08,400.28,399.58,399.58,23711.0,398.1197,398.3187,397.6221,397.6221,23711.0
2025-01-24 15:00:00,399.54,399.69,398.82,399.59,31213.0,397.5823,397.7316,396.8658,397.6321,31213.0
2025-01-24 15:30:00,399.59,401.69,399.49,400.86,118677.0,397.6321,399.7218,397.5325,398.8958,118677.0
2025-01-27 09:30:00,374.86,380.68,369.93,376.31,224026.0,373.0232,378.8147,368.1174,374.4661,224026.0
2025-01-27 10:00:00,375.99,376.84,370.88,371.79,107765.0,374.1477,374.9935,369.0627,369.9683,107765.0
2025-01-27 10:30:00,371.42,371.77,368.33,368.45,137207.0,369.6001,369.9484,366.5252,366.6446,137207.0
2025-01-27 11:00:00,368.29,369.92,368.05,369.0,210659.0,366.4854,368.1074,366.2466,367.1919,210659.0
2025-01-27 11:30:00,368.91,369.09,366.84,367.82,68271.0,367.1024,367.2815,365.0425,366.0177,68271.0
2025-01-27 12:00:00,367.7,370.77,367.45,370.41,58763.0,365.8983,368.9533,365.6495,368.595,58763.0
2025-01-27 12:30:00,370.47,371.18,367.34,368.11,66241.0,368.6547,369.3613,365.5401,366.3063,66241.0
2025-01-27 13:00:00,368.17,368.25,364.57,364.66,62891.0,366.366,366.4456,362.7836,362.8732,62891.0
2025-01-27 13:30:00,365.07,366.31,364.76,365.45,43108.0,363.2812,364.5151,362.9727,363.6593,43108.0
2025-01-27 14:00:00,365.4,368.89,365.37,368.71,60309.0,363.6096,367.0825,363.5797,366.9034,60309.0
2025-01-27 14:30:00,368.81,369.49,365.64,366.23,64709.0,367.0029,367.6795,363.8484,364.4355,64709.0
2025-01-27 15:00:00,366.51,368.39,365.86,367.6,79919.0,364.7141,366.5849,364.0673,365.7988,79919.0
2025-01-27 15:30:00,367.78,368.48,366.04,367.63,280565.0,365.9779,366.6745,364.2464,365.8287,280565.0
2025-01-28 09:30:00,367.64,370.03,361.21,365.08,213385.0,365.8386,368.2169,359.4401,363.2912,213385.0
2025-01-28 10:00:00,364.69,367.54,364.38,365.53,126965.0,362.9031,365.7391,362.5946,363.7389,126965.0
2025-01-28 10:30:00,365.86,367.16,364.34,364.51,86390.0,364.0673,365.361,362.5548,362.7239,86390.0
2025-01-28 11:00:00,364.79,365.06,361.15,362.0,121358.0,363.0026,363.2712,359.3804,360.2262,121358.0
2025-01-28 11:30:00,361.9,362.22,360.12,360.65,70544.0,360.1267,360.4452,358.3555,358.8829,70544.0
2025-01-28 12:00:00,360.89,363.23,360.77,362.55,156573.0,359.1217,361.4502,359.0023,360.7735,156573.0
2025-01-28 12:30:00,362.72,363.2,361.87,362.84,50763.0,360.9427,361.4204,360.0969,361.0621,50763.0
2025-01-28 13:00:00,362.91,364.81,362.45,363.85,76042.0,361.1318,363.0225,360.674,362.0672,76042.0
2025-01-28 13:30:00,363.75,365.59,363.61,365.03,34058.0,361.9677,363.7987,361.8284,363.2414,34058.0
2025-01-28 14:00:00,365.06,367.34,364.71,367.06,54693.0,363.2712,365.5401,362.923,365.2614,54693.0
2025-01-28 14:30:00,366.9,367.93,366.51,367.65,68886.0,365.1022,366.1272,364.7141,365.8486,68886.0
2025-01-28 15:00:00,367.59,367.69,365.97,366.56,78638.0,365.7889,365.8884,364.1768,364.7639,78638.0
2025-01-28 15:30:00,366.56,367.28,365.17,365.66,264364.0,364.7639,365.4804,363.3807,363.8683,264364.0
2025-01-29 09:30:00,362.11,364.46,359.24,363.47,304251.0,360.3357,362.6742,357.4798,361.689,304251.0
2025-01-29 10:00:00,363.7,367.09,363.32,364.47,217367.0,361.9179,365.2913,361.5398,362.6841,217367.0
2025-01-29 10:30:00,364.59,365.21,362.25,362.7,83843.0,362.8036,363.4205,360.475,360.9228,83843.0
2025-01-29 11:00:00,362.81,364.31,362.12,363.94,113947.0,361.0323,362.5249,360.3457,362.1567,113947.0
2025-01-29 11:30:00,363.81,364.5,362.93,363.8,96395.0,362.0274,362.714,361.1517,362.0174,96395.0
2025-01-29 12:00:00,363.86,365.44,363.64,365.22,63105.0,362.0771,363.6494,361.8582,363.4305,63105.0
2025-01-29 12:30:00,365.4,366.22,364.97,365.26,52695.0,363.6096,364.4256,363.1817,363.4703,52695.0
2025-01-29 13:00:00,365.26,366.04,364.38,365.47,55869.0,363.4703,364.2464,362.5946,363.6792,55869.0
2025-01-29 13:30:00,365.53,366.63,365.14,365.5,65251.0,363.7389,364.8336,363.3509,363.7091,65251.0
2025-01-29 14:00:00,365.38,365.38,363.05,363.37,47679.0,363.5897,363.5897,361.2711,361.5895,47679.0
2025-01-29 14:30:00,363.37,366.18,363.37,365.29,88953.0,361.5895,364.3858,361.5895,363.5001,88953.0
2025-01-29 15:00:00,365.21,365.21,363.24,364.84,80896.0,363.4205,363.4205,361.4602,363.0523,80896.0
2025-01-29 15:30:00,364.87,365.46,362.27,364.18,379602.0,363.0822,363.6693,360.4949,362.3956,379602.0
2025-01-30 09:30:00,363.01,370.0,356.94,360.45,459686.0,361.2313,368.187,355.191,358.6838,459686.0
2025-01-30 10:00:00,360.67,366.35,360.32,363.83,142285.0,358.9028,364.5549,358.5545,362.0473,142285.0
2025-01-30 10:30:00,363.61,365.78,360.99,362.39,96595.0,361.8284,363.9877,359.2212,360.6143,96595.0
2025-01-30 11:00:00,362.17,363.68,361.72,362.79,110566.0,360.3954,361.898,359.9476,361.0124,110566.0
2025-01-30 11:30:00,362.77,363.53,361.82,362.28,64185.0,360.9925,361.7487,360.0471,360.5049,64185.0
2025-01-30 12:00:00,362.02,363.15,361.56,362.83,113080.0,360.2461,361.3706,359.7884,361.0522,113080.0
2025-01-30 12:30:00,362.67,364.87,362.62,364.43,69393.0,360.893,363.0822,360.8432,362.6443,69393.0
2025-01-30 13:00:00,364.67,366.44,364.61,364.98,57835.0,362.8832,364.6445,362.8235,363.1916,57835.0
2025-01-30 13:30:00,365.04,368.34,365.04,367.23,103986.0,363.2513,366.5352,363.2513,365.4306,103986.0
2025-01-30 14:00:00,367.38,367.89,366.09,366.91,49375.0,365.5799,366.0874,364.2962,365.1122,49375.0
2025-01-30 14:30:00,366.75,367.85,366.16,367.78,41374.0,364.953,366.0476,364.3659,365.9779,41374.0
2025-01-30 15:00:00,367.79,368.65,367.05,367.37,75670.0,365.9879,366.8437,365.2515,365.5699,75670.0
2025-01-30 15:30:00,367.22,367.6,363.37,366.46,277892.0,365.4207,365.7988,361.5895,364.6644,277892.0
2025-01-31 09:30:00,370.49,371.0,359.6,363.72,138379.0,368.6746,369.1821,357.838,361.9378,138379.0
2025-01-31 10:00:00,363.72,364.45,361.5,363.58,66244.0,361.9378,362.6642,359.7287,361.7985,66244.0
2025-01-31 10:30:00,363.88,366.25,363.57,366.18,67104.0,362.097,364.4554,361.7885,364.3858,67104.0
2025-01-31 11:00:00,366.37,366.77,365.32,365.59,23811.0,364.5748,364.9729,363.53,363.7987,23811.0
2025-01-31 11:30:00,365.77,366.24,364.74,364.74,37616.0,363.9778,364.4455,362.9528,362.9528,37616.0
2025-01-31 12:00:00,365.62,366.03,363.68,366.03,50771.0,363.8285,364.2365,361.898,364.2365,50771.0
2025-01-31 12:30:00,365.9,366.78,365.43,366.41,38763.0,364.1071,364.9828,363.6394,364.6146,38763.0
2025-01-31 13:00:00,366.35,366.61,363.85,364.4,29958.0,364.5549,364.8137,362.0672,362.6145,29958.0
2025-01-31 13:30:00,363.93,364.25,362.69,363.25,33401.0,362.1468,362.4652,360.9129,361.4701,33401.0
2025-01-31 14:00:00,363.26,363.64,362.24,363.35,35373.0,361.4801,361.8582,360.4651,361.5696,35373.0
2025-01-31 14:30:00,363.35,364.5,362.72,363.59,35227.0,361.5696,362.714,360.9427,361.8085,35227.0
2025-01-31 15:00:00,363.46,363.77,362.17,363.62,33943.0,361.6791,361.9876,360.3954,361.8383,33943.0
2025-01-31 15:30:00,363.56,363.89,362.08,362.75,150300.0,361.7786,362.107,360.3059,360.9726,150300.0
2025-02-03 09:30:00,355.57,357.83,353.56,355.55,142857.0,353.8277,356.0767,351.8276,353.8078,142857.0
2025-02-03 10:00:00,355.64,359.13,353.66,358.72,85600.0,353.8974,357.3703,351.9271,356.9623,85600.0
2025-02-03 10:30:00,358.91,360.91,357.42,359.87,89355.0,357.1514,359.1416,355.6687,358.1067,89355.0
2025-02-03 11:00:00,359.28,360.06,357.38,359.09,45187.0,357.5196,358.2957,355.6289,357.3305,45187.0
2025-02-03 11:30:00,359.09,360.1,357.95,358.19,52658.0,357.3305,358.3356,356.1961,356.4349,52658.0
2025-02-03 12:00:00,358.05,359.66,358.05,359.08,51796.0,356.2956,357.8977,356.2956,357.3206,51796.0
2025-02-03 12:30:00,358.68,358.87,357.28,358.06,55825.0,356.9225,357.1116,355.5294,356.3055,55825.0
2025-02-03 13:00:00,357.79,359.22,357.04,358.58,40123.0,356.0369,357.4599,355.2905,356.823,40123.0
2025-02-03 13:30:00,358.78,360.63,358.78,360.54,64644.0,357.022,358.863,357.022,358.7734,64644.0
2025-02-03 14:00:00,360.54,362.4,360.53,362.22,109382.0,358.7734,360.6243,358.7634,360.4452,109382.0
2025-02-03 14:30:00,362.22,362.35,360.4,361.61,87013.0,360.4452,360.5745,358.6341,359.8382,87013.0
2025-02-03 15:00:00,361.47,361.62,359.26,359.33,38173.0,359.6988,359.8481,357.4997,357.5693,38173.0
2025-02-03 15:30:00,359.33,360.95,359.22,360.4,190062.0,357.5693,359.1814,357.4599,358.6341,190062.0
2025-02-04 09:30:00,365.15,365.68,357.35,357.35,82810.0,363.3608,363.8882,355.599,355.599,82810.0
2025-02-04 10:00:00,357.95,359.78,357.3,358.81,64587.0,356.1961,358.0171,355.5493,357.0519,64587.0
2025-02-04 10:30:00,358.82,359.66,357.89,357.9,26281.0,357.0618,357.8977,356.1364,356.1463,26281.0
2025-02-04 11:00:00,357.87,359.2,357.64,358.51,36225.0,356.1165,357.44,355.8876,356.7533,36225.0
2025-02-04 11:30:00,358.51,358.94,356.84,357.27,40703.0,356.7533,357.1812,355.0915,355.5194,40703.0
2025-02-04 12:00:00,357.35,357.35,355.98,355.98,24994.0,355.599,355.599,354.2357,354.2357,24994.0
2025-02-04 12:30:00,356.02,357.35,355.85,356.38,42413.0,354.2755,355.599,354.1064,354.6338,42413.0
2025-02-04 13:00:00,356.59,356.75,355.65,356.27,61980.0,354.8428,355.002,353.9074,354.5243,61980.0
2025-02-04 13:30:00,356.35,356.45,355.14,355.74,24509.0,354.6039,354.7034,353.3999,353.9969,24509.0
2025-02-04 14:00:00,355.73,356.62,355.64,356.37,27748.0,353.987,354.8726,353.8974,354.6238,27748.0
2025-02-04 14:30:00,356.62,357.2,355.56,355.94,48335.0,354.8726,355.4498,353.8178,354.1959,48335.0
2025-02-04 15:00:00,355.86,356.29,355.36,355.62,67433.0,354.1163,354.5442,353.6188,353.8775,67433.0
2025-02-04 15:30:00,355.62,356.23,354.93,355.39,160259.0,353.8775,354.4845,353.1909,353.6486,160259.0
2025-02-05 09:30:00,359.88,359.88,354.96,355.85,43225.0,358.1166,358.1166,353.2207,354.1064,43225.0
2025-02-05 10:00:00,356.51,356.86,354.71,355.54,52551.0,354.7631,355.1114,352.972,353.7979,52551.0
2025-02-05 10:30:00,355.62,356.45,354.36,356.07,37931.0,353.8775,354.7034,352.6237,354.3253,37931.0
2025-02-05 11:00:00,356.03,356.57,354.87,355.46,93376.0,354.2855,354.8228,353.1312,353.7183,93376.0
2025-02-05 11:30:00,355.76,357.57,355.76,357.52,80723.0,354.0168,355.8179,354.0168,355.7682,80723.0
2025-02-05 12:00:00,357.66,358.45,357.32,358.25,19566.0,355.9075,356.6936,355.5692,356.4946,19566.0
2025-02-05 12:30:00,358.08,359.73,358.08,359.25,24758.0,356.3255,357.9674,356.3255,357.4897,24758.0
2025-02-05 13:00:00,359.33,361.11,359.27,360.67,70180.0,357.5693,359.3406,357.5096,358.9028,70180.0
2025-02-05 13:30:00,360.66,361.05,359.74,359.94,32705.0,358.8928,359.2809,357.9773,358.1763,32705.0
2025-02-05 14:00:00,359.71,360.04,359.34,359.4,33830.0,357.9475,358.2758,357.5793,357.639,33830.0
2025-02-05 14:30:00,359.56,359.73,358.5,358.92,20773.0,357.7982,357.9674,356.7434,357.1613,20773.0
2025-02-05 15:00:00,359.02,359.3,358.29,358.48,27415.0,357.2608,357.5395,356.5344,356.7235,27415.0
2025-02-05 15:30:00,358.47,358.68,356.81,357.82,144227.0,356.7135,356.9225,355.0617,356.0667,144227.0
2025-02-06 09:30:00,358.73,360.41,357.16,358.67,55746.0,356.9723,358.644,355.41,356.9126,55746.0
2025-02-06 10:00:00,358.38,359.31,356.67,356.67,48942.0,356.624,357.5494,354.9224,354.9224,48942.0
2025-02-06 10:30:00,356.88,357.0,355.48,355.81,60809.0,355.1313,355.2507,353.7382,354.0666,60809.0
2025-02-06 11:00:00,355.69,357.86,355.34,357.56,28859.0,353.9472,356.1065,353.5989,355.808,28859.0
2025-02-06 11:30:00,357.59,357.78,357.2,357.35,15743.0,355.8379,356.0269,355.4498,355.599,15743.0
2025-02-06 12:00:00,356.95,357.95,356.79,357.52,18113.0,355.201,356.1961,355.0418,355.7682,18113.0
2025-02-06 12:30:00,357.33,357.71,357.08,357.38,17481.0,355.5791,355.9573,355.3304,355.6289,17481.0
2025-02-06 13:00:00,357.38,357.4,355.72,356.04,16018.0,355.6289,355.6488,353.977,354.2954,16018.0
2025-02-06 13:30:00,356.09,356.19,354.77,355.69,11045.0,354.3452,354.4447,353.0317,353.9472,11045.0
2025-02-06 14:00:00,355.85,356.09,355.52,355.56,11055.0,354.1064,354.3452,353.778,353.8178,11055.0
2025-02-06 14:30:00,355.37,356.62,355.0,356.18,14188.0,353.6287,354.8726,353.2605,354.4348,14188.0
2025-02-06 15:00:00,356.19,357.21,356.13,357.04,21468.0,354.4447,355.4597,354.385,355.2905,21468.0
2025-02-06 15:30:00,357.04,358.01,356.52,357.43,95632.0,355.2905,356.2558,354.7731,355.6786,95632.0
2025-02-07 09:30:00,359.2,359.88,357.35,359.24,42872.0,357.44,358.1166,355.599,357.4798,42872.0
2025-02-07 10:00:00,359.01,359.47,355.5,355.95,31044.0,357.2509,357.7086,353.7581,354.2059,31044.0
2025-02-07 10:30:00,355.95,356.47,354.07,354.89,38227.0,354.2059,354.7233,352.3351,353.1511,38227.0
2025-02-07 11:00:00,355.0,356.73,354.5,355.0,40472.0,353.2605,354.9821,352.763,353.2605,40472.0
2025-02-07 11:30:00,355.24,355.83,354.33,354.34,19395.0,353.4994,354.0865,352.5938,352.6038,19395.0
2025-02-07 12:00:00,354.27,355.22,353.49,354.5,31356.0,352.5341,353.4795,351.7579,352.763,31356.0
2025-02-07 12:30:00,354.29,355.27,353.95,354.76,16873.0,352.554,353.5292,352.2157,353.0217,16873.0
2025-02-07 13:00:00,354.65,355.99,354.4,355.91,17252.0,352.9123,354.2457,352.6635,354.1661,17252.0
2025-02-07 13:30:00,355.87,356.59,355.65,356.37,40788.0,354.1263,354.8428,353.9074,354.6238,40788.0
2025-02-07 14:00:00,356.34,357.5,355.78,355.83,83179.0,354.594,355.7483,354.0367,354.0865,83179.0
2025-02-07 14:30:00,355.82,356.14,355.02,355.09,49025.0,354.0765,354.395,353.2804,353.3501,49025.0
2025-02-07 15:00:00,355.23,355.42,353.16,354.5,57412.0,353.4894,353.6785,351.4296,352.763,57412.0
2025-02-07 15:30:00,354.75,356.34,354.63,355.89,120824.0,353.0118,354.594,352.8924,354.1462,120824.0
2025-02-10 09:30:00,358.0,359.42,353.07,354.07,110070.0,356.2458,357.6589,351.34,352.3351,110070.0
2025-02-10 10:00:00,353.81,356.0,352.92,355.52,108304.0,352.0764,354.2556,351.1907,353.778,108304.0
2025-02-10 10:30:00,355.1,357.83,355.05,357.07,61923.0,353.3601,356.0767,353.3103,355.3204,61923.0
2025-02-10 11:00:00,357.38,357.66,356.17,357.01,34747.0,355.6289,355.9075,354.4248,355.2607,34747.0
2025-02-10 11:30:00,357.26,358.26,356.73,357.75,24257.0,355.5095,356.5046,354.9821,355.9971,24257.0
2025-02-10 12:00:00,357.78,357.78,356.66,357.51,19849.0,356.0269,356.0269,354.9124,355.7582,19849.0
2025-02-10 12:30:00,357.72,361.09,357.71,360.76,87878.0,355.9672,359.3207,355.9573,358.9923,87878.0
2025-02-10 13:00:00,360.77,361.62,360.19,360.61,58085.0,359.0023,359.8481,358.4251,358.8431,58085.0
2025-02-10 13:30:00,360.6,361.91,360.54,361.51,35801.0,358.8331,360.1367,358.7734,359.7386,35801.0
2025-02-10 14:00:00,361.54,362.27,360.73,360.91,31583.0,359.7685,360.4949,358.9625,359.1416,31583.0
2025-02-10 14:30:00,361.06,361.4,360.65,360.69,40874.0,359.2908,359.6292,358.8829,358.9227,40874.0
2025-02-10 15:00:00,360.64,360.64,359.81,360.0,53303.0,358.8729,358.8729,358.047,358.236,53303.0
2025-02-10 15:30:00,360.0,360.72,359.58,360.4,131523.0,358.236,358.9525,357.8181,358.6341,131523.0
2025-02-11 09:30:00,360.01,362.0,355.97,358.05,91639.0,358.246,360.2262,354.2258,356.2956,91639.0
2025-02-11 10:00:00,358.16,358.67,356.92,357.84,79442.0,356.4051,356.9126,355.1711,356.0866,79442.0
2025-02-11 10:30:00,357.79,360.31,357.44,359.8,39239.0,356.0369,358.5445,355.6886,358.037,39239.0
2025-02-11 11:00:00,359.82,360.48,358.94,359.0,40408.0,358.0569,358.7137,357.1812,357.2409,40408.0
2025-02-11 11:30:00,359.02,359.54,357.7,359.29,38686.0,357.2608,357.7783,355.9473,357.5295,38686.0
2025-02-11 12:00:00,359.13,360.3,358.58,360.2,58827.0,357.3703,358.5346,356.823,358.4351,58827.0
2025-02-11 12:30:00,359.95,360.45,359.94,360.1,61081.0,358.1863,358.6838,358.1763,358.3356,61081.0
2025-02-11 13:00:00,360.29,361.86,360.08,361.63,56986.0,358.5246,360.0869,358.3157,359.8581,56986.0
2025-02-11 13:30:00,361.57,363.2,361.51,362.83,119933.0,359.7983,361.4204,359.7386,361.0522,119933.0
2025-02-11 14:00:00,362.83,363.69,362.41,363.53,105889.0,361.0522,361.908,360.6342,361.7487,105889.0
2025-02-11 14:30:00,363.53,363.74,362.43,362.53,104727.0,361.7487,361.9577,360.6541,360.7536,104727.0
2025-02-11 15:00:00,362.5,363.8,361.95,363.47,90487.0,360.7238,362.0174,360.1765,361.689,90487.0
2025-02-11 15:30:00,363.38,364.88,363.29,364.84,192953.0,361.5995,363.0921,361.5099,363.0523,192953.0
2025-02-12 09:30:00,356.93,361.6,356.93,361.49,84967.0,355.1811,359.8282,355.1811,359.7187,84967.0
2025-02-12 10:00:00,361.53,362.83,359.69,361.8,84186.0,359.7585,361.0522,357.9276,360.0272,84186.0
2025-02-12 10:30:00,361.82,362.78,361.4,362.19,56361.0,360.0471,361.0024,359.6292,360.4153,56361.0
2025-02-12 11:00:00,361.91,362.19,359.67,360.44,56232.0,360.1367,360.4153,357.9077,358.6739,56232.0
2025-02-12 11:30:00,360.38,363.15,360.15,362.91,29687.0,358.6142,361.3706,358.3853,361.1318,29687.0
2025-02-12 12:00:00,362.68,363.16,362.28,362.75,28054.0,360.9029,361.3806,360.5049,360.9726,28054.0
2025-02-12 12:30:00,362.67,363.51,361.99,363.51,26293.0,360.893,361.7288,360.2163,361.7288,26293.0
2025-02-12 13:00:00,363.53,363.95,362.42,362.62,27893.0,361.7487,362.1667,360.6442,360.8432,27893.0
2025-02-12 13:30:00,362.5,362.76,360.75,361.44,20358.0,360.7238,360.9825,358.9824,359.669,20358.0
2025-02-12 14:00:00,361.36,362.08,360.63,361.98,43044.0,359.5894,360.3059,358.863,360.2063,43044.0
2025-02-12 14:30:00,361.94,362.81,361.6,361.97,27404.0,360.1665,361.0323,359.8282,360.1964,27404.0
2025-02-12 15:00:00,362.11,362.68,361.72,361.98,35302.0,360.3357,360.9029,359.9476,360.2063,35302.0
2025-02-12 15:30:00,362.03,362.66,361.52,361.71,201877.0,360.2561,360.883,359.7486,359.9377,201877.0
2025-02-13 09:30:00,363.42,364.38,361.48,363.94,40835.0,361.6393,362.5946,359.7088,362.1567,40835.0
2025-02-13 10:00:00,363.94,365.51,363.02,363.58,48500.0,362.1567,363.719,361.2412,361.7985,48500.0
2025-02-13 10:30:00,363.36,364.08,362.52,362.65,30036.0,361.5796,362.2961,360.7437,360.8731,30036.0
2025-02-13 11:00:00,362.64,362.68,359.68,359.93,44332.0,360.8631,360.9029,357.9176,358.1664,44332.0
2025-02-13 11:30:00,359.98,360.46,358.76,359.81,34185.0,358.2161,358.6938,357.0021,358.047,34185.0
2025-02-13 12:00:00,359.81,359.84,358.17,358.72,50574.0,358.047,358.0768,356.415,356.9623,50574.0
2025-02-13 12:30:00,358.76,358.87,357.4,357.68,18701.0,357.0021,357.1116,355.6488,355.9274,18701.0
2025-02-13 13:00:00,357.59,359.64,357.59,359.17,26984.0,355.8379,357.8778,355.8379,357.4101,26984.0
2025-02-13 13:30:00,359.18,360.3,358.93,360.22,36061.0,357.4201,358.5346,357.1713,358.455,36061.0
2025-02-13 14:00:00,360.05,361.1,359.83,360.28,27421.0,358.2858,359.3307,358.0669,358.5147,27421.0
2025-02-13 14:30:00,360.21,360.95,359.84,360.24,40870.0,358.445,359.1814,358.0768,358.4749,40870.0
2025-02-13 15:00:00,360.16,361.71,360.05,361.03,146853.0,358.3953,359.9377,358.2858,359.261,146853.0
2025-02-13 15:30:00,360.98,361.87,360.52,361.13,196340.0,359.2112,360.0969,358.7535,359.3605,196340.0
2025-02-14 09:30:00,360.55,361.83,359.18,361.0,72378.0,358.7833,360.0571,357.4201,359.2311,72378.0
2025-02-14 10:00:00,361.23,363.22,360.78,361.88,57235.0,359.46,361.4403,359.0122,360.1068,57235.0
2025-02-14 10:30:00,362.19,363.12,361.86,362.08,48617.0,360.4153,361.3408,360.0869,360.3059,48617.0
2025-02-14 11:00:00,362.28,362.95,361.4,361.52,43203.0,360.5049,361.1716,359.6292,359.7486,43203.0
2025-02-14 11:30:00,361.25,362.11,360.66,361.99,20021.0,359.4799,360.3357,358.8928,360.2163,20021.0
2025-02-14 12:00:00,361.76,362.39,361.68,361.9,18964.0,359.9874,360.6143,359.9078,360.1267,18964.0
2025-02-14 12:30:00,361.88,362.12,361.3,362.04,18574.0,360.1068,360.3457,359.5297,360.266,18574.0
2025-02-14 13:00:00,362.04,362.66,361.81,362.66,16388.0,360.266,360.883,360.0372,360.883,16388.0
2025-02-14 13:30:00,362.6,363.24,362.21,363.13,15372.0,360.8233,361.4602,360.4352,361.3507,15372.0
2025-02-14 14:00:00,363.13,363.55,362.9,363.08,31914.0,361.3507,361.7686,361.1218,361.301,31914.0
2025-02-14 14:30:00,363.33,364.2,363.28,364.13,31432.0,361.5497,362.4155,361.5,362.3458,31432.0
2025-02-14 15:00:00,364.12,364.15,362.41,362.45,47170.0,362.3359,362.3657,360.6342,360.674,47170.0
2025-02-14 15:30:00,362.43,364.25,362.39,363.19,150079.0,360.6541,362.4652,360.6143,361.4104,150079.0
2025-02-18 09:30:00,365.8,366.0,358.22,359.7,153818.0,364.0076,364.2066,356.4648,357.9375,153818.0
2025-02-18 10:00:00,359.66,362.1,357.58,361.92,78172.0,357.8977,360.3258,355.8279,360.1466,78172.0
2025-02-18 10:30:00,361.92,364.72,360.82,363.87,84357.0,360.1466,362.9329,359.052,362.0871,84357.0
2025-02-18 11:00:00,363.64,363.84,361.38,361.5,45221.0,361.8582,362.0572,359.6093,359.7287,45221.0
2025-02-18 11:30:00,361.23,362.28,360.62,362.26,34380.0,359.46,360.5049,358.853,360.485,34380.0
2025-02-18 12:00:00,362.18,362.32,361.15,361.47,24268.0,360.4054,360.5447,359.3804,359.6988,24268.0
2025-02-18 12:30:00,361.46,362.72,361.42,362.55,44046.0,359.6889,360.9427,359.6491,360.7735,44046.0
2025-02-18 13:00:00,362.58,363.43,362.58,362.63,24210.0,360.8034,361.6492,360.8034,360.8532,24210.0
2025-02-18 13:30:00,362.75,364.54,362.75,363.96,24084.0,360.9726,362.7538,360.9726,362.1766,24084.0
2025-02-18 14:00:00,363.97,364.36,362.14,362.69,24434.0,362.1866,362.5747,360.3656,360.9129,24434.0
2025-02-18 14:30:00,362.54,363.6,362.54,363.16,32191.0,360.7636,361.8184,360.7636,361.3806,32191.0
2025-02-18 15:00:00,363.16,363.33,362.27,362.34,33770.0,361.3806,361.5497,360.4949,360.5646,33770.0
2025-02-18 15:30:00,362.41,363.14,361.91,362.9,106833.0,360.6342,361.3607,360.1367,361.1218,106833.0
2025-02-19 09:30:00,364.8,367.92,362.75,367.3,105238.0,363.0125,366.1172,360.9726,365.5003,105238.0
2025-02-19 10:00:00,367.29,368.64,365.99,368.19,55128.0,365.4903,366.8337,364.1967,366.3859,55128.0
2025-02-19 10:30:00,368.06,368.61,366.28,366.74,56659.0,366.2565,366.8039,364.4853,364.943,56659.0
2025-02-19 11:00:00,366.58,367.96,366.53,367.58,31577.0,364.7838,366.157,364.734,365.7789,31577.0
2025-02-19 11:30:00,367.42,368.12,367.11,367.86,33086.0,365.6197,366.3163,365.3112,366.0575,33086.0
2025-02-19 12:00:00,367.79,368.72,367.77,368.18,34459.0,365.9879,366.9133,365.968,366.376,34459.0
2025-02-19 12:30:00,368.36,368.94,367.86,368.19,33550.0,366.5551,367.1322,366.0575,366.3859,33550.0
2025-02-19 13:00:00,368.16,368.68,367.92,368.57,44294.0,366.3561,366.8735,366.1172,366.7641,44294.0
2025-02-19 13:30:00,368.61,368.87,368.22,368.7,49456.0,366.8039,367.0626,366.4158,366.8934,49456.0
2025-02-19 14:00:00,368.67,371.18,368.58,370.66,50414.0,366.8636,369.3613,366.774,368.8438,50414.0
2025-02-19 14:30:00,370.75,370.99,370.09,370.67,34356.0,368.9334,369.1722,368.2766,368.8538,34356.0
2025-02-19 15:00:00,370.56,370.76,369.45,369.75,52213.0,368.7443,368.9433,367.6397,367.9383,52213.0
2025-02-19 15:30:00,369.92,370.82,369.15,370.63,187264.0,368.1074,369.003,367.3412,368.814,187264.0
2025-02-20 09:30:00,369.73,370.55,362.72,362.85,95783.0,367.9184,368.7343,360.9427,361.0721,95783.0
2025-02-20 10:00:00,362.85,367.91,361.97,367.48,70869.0,361.0721,366.1073,360.1964,365.6794,70869.0
2025-02-20 10:30:00,367.48,368.3,365.2,365.53,40151.0,365.6794,366.4954,363.4106,363.7389,40151.0
2025-02-20 11:00:00,365.27,365.76,364.19,365.24,54823.0,363.4802,363.9678,362.4055,363.4504,54823.0
2025-02-20 11:30:00,365.4,366.14,364.18,365.7,29825.0,363.6096,364.346,362.3956,363.9081,29825.0
2025-02-20 12:00:00,365.65,366.79,365.38,366.79,25799.0,363.8584,364.9928,363.5897,364.9928,25799.0
2025-02-20 12:30:00,366.79,367.15,366.33,366.6,18352.0,364.9928,365.351,364.535,364.8037,18352.0
2025-02-20 13:00:00,366.6,366.74,365.12,365.35,26679.0,364.8037,364.943,363.331,363.5598,26679.0
2025-02-20 13:30:00,365.52,366.1,364.93,365.31,19887.0,363.729,364.3062,363.1419,363.52,19887.0
2025-02-20 14:00:00,365.24,366.32,365.23,366.26,24273.0,363.4504,364.5251,363.4404,364.4654,24273.0
2025-02-20 14:30:00,365.98,367.09,365.47,366.91,24561.0,364.1867,365.2913,363.6792,365.1122,24561.0
2025-02-20 15:00:00,366.91,367.37,366.23,367.16,34377.0,365.1122,365.5699,364.4355,365.361,34377.0
2025-02-20 15:30:00,367.31,367.53,366.24,366.66,139425.0,365.5102,365.7291,364.4455,364.8634,139425.0
2025-02-21 09:30:00,367.46,368.09,362.63,364.87,65609.0,365.6595,366.2864,360.8532,363.0822,65609.0
2025-02-21 10:00:00,364.51,364.93,361.26,361.61,75425.0,362.7239,363.1419,359.4899,359.8382,75425.0
2025-02-21 10:30:00,361.57,363.51,359.98,360.96,33448.0,359.7983,361.7288,358.2161,359.1913,33448.0
2025-02-21 11:00:00,360.96,361.99,360.4,361.76,23329.0,359.1913,360.2163,358.6341,359.9874,23329.0
2025-02-21 11:30:00,361.62,361.87,360.66,361.26,36228.0,359.8481,360.0969,358.8928,359.4899,36228.0
2025-02-21 12:00:00,361.53,361.83,360.67,360.67,12717.0,359.7585,360.0571,358.9028,358.9028,12717.0
2025-02-21 12:30:00,360.58,360.71,357.7,357.84,25294.0,358.8132,358.9426,355.9473,356.0866,25294.0
2025-02-21 13:00:00,357.53,357.99,355.9,356.18,45580.0,355.7781,356.2359,354.1561,354.4348,45580.0
2025-02-21 13:30:00,356.18,357.34,355.74,356.09,59963.0,354.4348,355.5891,353.9969,354.3452,59963.0
2025-02-21 14:00:00,356.05,356.42,354.4,354.4,54395.0,354.3054,354.6736,352.6635,352.6635,54395.0
2025-02-21 14:30:00,354.48,355.46,354.1,354.84,33612.0,352.7431,353.7183,352.365,353.1013,33612.0
2025-02-21 15:00:00,354.86,356.2,354.8,356.11,29854.0,353.1212,354.4547,353.0615,354.3651,29854.0
2025-02-21 15:30:00,356.19,356.55,354.28,354.91,130853.0,354.4447,354.8029,352.5441,353.171,130853.0
2025-02-24 09:30:00,357.13,358.7,350.7,351.15,73587.0,355.3801,356.9424,348.9816,349.4294,73587.0
2025-02-24 10:00:00,351.05,351.82,348.33,348.81,90869.0,349.3299,350.0961,346.6232,347.1009,90869.0
2025-02-24 10:30:00,348.81,349.38,345.99,347.5,116694.0,347.1009,347.6681,344.2947,345.7973,116694.0
2025-02-24 11:00:00,347.5,349.76,346.31,349.7,97306.0,345.7973,348.0462,344.6131,347.9865,97306.0
2025-02-24 11:30:00,349.74,350.08,348.4,348.56,59838.0,348.0263,348.3646,346.6929,346.8521,59838.0
2025-02-24 12:00:00,348.56,350.68,348.15,350.3,72380.0,346.8521,348.9617,346.4441,348.5836,72380.0
2025-02-24 12:30:00,350.12,350.39,349.39,350.09,35095.0,348.4045,348.6731,347.678,348.3746,35095.0
2025-02-24 13:00:00,350.1,350.37,349.17,349.92,29678.0,348.3846,348.6532,347.4591,348.2054,29678.0
2025-02-24 13:30:00,349.88,350.95,349.22,349.42,34764.0,348.1656,349.2304,347.5089,347.7079,34764.0
2025-02-24 14:00:00,349.22,349.9,348.17,348.7,32537.0,347.5089,348.1855,346.464,346.9914,32537.0
2025-02-24 14:30:00,348.57,349.21,346.93,347.54,46092.0,346.862,347.4989,345.2301,345.8371,46092.0
2025-02-24 15:00:00,347.35,347.67,346.17,347.36,51696.0,345.648,345.9665,344.4738,345.658,51696.0
2025-02-24 15:30:00,347.51,348.43,346.35,347.0,196040.0,345.8072,346.7227,344.6529,345.2997,196040.0
2025-02-25 09:30:00,345.66,347.3,342.29,343.82,156616.0,343.9663,345.5983,340.6128,342.1353,156616.0
2025-02-25 10:00:00,343.82,343.83,341.32,341.85,80528.0,342.1353,342.1453,339.6476,340.175,80528.0
2025-02-25 10:30:00,342.06,346.23,341.73,345.6,94910.0,340.3839,344.5335,340.0556,343.9066,94910.0
2025-02-25 11:00:00,345.43,346.01,343.27,343.8,73139.0,343.7374,344.3146,341.588,342.1154,73139.0
2025-02-25 11:30:00,343.86,345.0,342.53,344.1,99153.0,342.1751,343.3095,340.8516,342.414,99153.0
2025-02-25 12:00:00,344.23,344.31,343.14,343.74,560394.0,342.5433,342.6229,341.4587,342.0557,560394.0
2025-02-25 12:30:00,343.74,346.07,343.73,345.69,133495.0,342.0557,344.3743,342.0458,343.9962,133495.0
2025-02-25 13:00:00,345.89,346.06,344.2,344.2,102470.0,344.1952,344.3643,342.5135,342.5135,102470.0
2025-02-25 13:30:00,344.21,346.12,344.19,345.81,100626.0,342.5234,344.4241,342.5035,344.1156,100626.0
2025-02-25 14:00:00,345.9,346.05,345.17,345.78,103290.0,344.2051,344.3544,343.4787,344.0857,103290.0
2025-02-25 14:30:00,345.75,349.18,345.65,347.65,174385.0,344.0559,347.4691,343.9564,345.9466,174385.0
2025-02-25 15:00:00,347.55,349.6,347.24,348.62,183262.0,345.847,347.887,345.5386,346.9118,183262.0
2025-02-25 15:30:00,348.74,350.11,347.78,348.91,372614.0,347.0312,348.3945,346.0759,347.2004,372614.0
2025-02-26 09:30:00,353.03,356.14,351.02,354.93,217718.0,351.3002,354.395,349.3,353.1909,217718.0
2025-02-26 10:00:00,354.84,355.28,352.11,354.11,55365.0,353.1013,353.5392,350.3847,352.3749,55365.0
2025-02-26 10:30:00,354.23,355.84,353.93,355.29,52725.0,352.4943,354.0964,352.1958,353.5491,52725.0
2025-02-26 11:00:00,355.32,356.76,355.0,356.18,67379.0,353.579,355.0119,353.2605,354.4348,67379.0
2025-02-26 11:30:00,356.18,356.61,355.1,355.56,29754.0,354.4348,354.8627,353.3601,353.8178,29754.0
2025-02-26 12:00:00,355.49,355.87,355.0,355.44,32830.0,353.7481,354.1263,353.2605,353.6984,32830.0
2025-02-26 12:30:00,355.77,355.98,354.22,354.52,75781.0,354.0268,354.2357,352.4844,352.7829,75781.0
2025-02-26 13:00:00,354.5,355.63,353.96,354.74,57295.0,352.763,353.8875,352.2256,353.0018,57295.0
2025-02-26 13:30:00,354.73,354.96,352.23,353.04,47091.0,352.9919,353.2207,350.5041,351.3101,47091.0
2025-02-26 14:00:00,352.76,353.47,352.04,353.31,12931.0,351.0315,351.738,350.315,351.5788,12931.0
2025-02-26 14:30:00,353.31,354.45,352.39,352.39,17905.0,351.5788,352.7132,350.6633,350.6633,17905.0
2025-02-26 15:00:00,352.41,354.09,352.29,353.61,44747.0,350.6832,352.355,350.5638,351.8774,44747.0
2025-02-26 15:30:00,353.55,353.58,350.04,350.8,275312.0,351.8176,351.8475,348.3248,349.0811,275312.0
2025-02-27 09:30:00,352.27,354.44,349.57,349.88,87000.0,350.5439,352.7033,347.8571,348.1656,87000.0
2025-02-27 10:00:00,349.58,355.04,348.51,354.77,66064.0,347.8671,353.3003,346.8023,353.0317,66064.0
2025-02-27 10:30:00,354.77,354.87,351.51,351.74,28670.0,353.0317,353.1312,349.7876,350.0165,28670.0
2025-02-27 11:00:00,351.89,354.15,351.73,352.65,25720.0,350.1658,352.4147,350.0066,350.9221,25720.0
2025-02-27 11:30:00,352.37,353.04,350.82,350.82,18996.0,350.6434,351.3101,349.101,349.101,18996.0
2025-02-27 12:00:00,350.98,351.45,349.66,351.31,22311.0,349.2602,349.7279,347.9467,349.5886,22311.0
2025-02-27 12:30:00,351.52,351.71,349.71,350.38,27344.0,349.7976,349.9867,347.9965,348.6632,27344.0
2025-02-27 13:00:00,350.37,350.99,350.04,350.22,26097.0,348.6532,349.2702,348.3248,348.504,26097.0
2025-02-27 13:30:00,350.3,350.7,348.98,348.99,38192.0,348.5836,348.9816,347.27,347.28,38192.0
2025-02-27 14:00:00,348.88,349.02,347.15,347.15,44109.0,347.1705,347.3098,345.449,345.449,44109.0
2025-02-27 14:30:00,346.96,346.96,345.53,346.69,52905.0,345.2599,345.2599,343.8369,344.9913,52905.0
2025-02-27 15:00:00,346.52,346.54,344.46,344.52,88075.0,344.8221,344.842,342.7722,342.8319,88075.0
2025-02-27 15:30:00,344.58,346.1,344.15,344.34,114072.0,342.8916,344.4042,342.4637,342.6528,114072.0
2025-02-28 09:30:00,345.31,346.58,341.79,343.42,73748.0,343.618,344.8818,340.1153,341.7373,73748.0
2025-02-28 10:00:00,342.77,347.76,342.77,347.76,80114.0,341.0905,346.056,341.0905,346.056,80114.0
2025-02-28 10:30:00,347.61,348.09,346.67,347.99,88297.0,345.9068,346.3844,344.9714,346.2849,88297.0
2025-02-28 11:00:00,347.99,348.57,346.9,347.0,70964.0,346.2849,346.862,345.2002,345.2997,70964.0
2025-02-28 11:30:00,347.0,348.47,346.96,347.79,23176.0,345.2997,346.7625,345.2599,346.0859,23176.0
2025-02-28 12:00:00,347.74,348.56,347.27,348.11,23840.0,346.0361,346.8521,345.5684,346.4043,23840.0
2025-02-28 12:30:00,348.01,348.01,346.25,346.36,120339.0,346.3048,346.3048,344.5534,344.6629,120339.0
2025-02-28 13:00:00,346.35,347.51,345.88,347.51,49571.0,344.6529,345.8072,344.1852,345.8072,49571.0
2025-02-28 13:30:00,347.45,348.7,347.16,347.5,68298.0,345.7475,346.9914,345.459,345.7973,68298.0
2025-02-28 14:00:00,347.47,348.03,346.61,347.9,49428.0,345.7674,346.3247,344.9117,346.1953,49428.0
2025-02-28 14:30:00,347.9,350.03,347.85,349.88,48733.0,346.1953,348.3149,346.1456,348.1656,48733.0
2025-02-28 15:00:00,349.83,350.87,349.7,350.78,40605.0,348.1159,349.1508,347.9865,349.0612,40605.0
2025-02-28 15:30:00,350.77,354.43,349.75,353.96,204065.0,349.0513,352.6933,348.0363,352.2256,204065.0
2025-03-03 09:30:00,356.38,356.5,350.18,352.3,70328.0,354.6338,354.7532,348.4642,350.5738,70328.0
2025-03-03 10:00:00,351.55,353.06,349.38,352.44,37840.0,349.8274,351.33,347.6681,350.7131,37840.0
2025-03-03 10:30:00,352.71,353.29,351.76,352.0,28296.0,350.9818,351.5589,350.0364,350.2752,28296.0
2025-03-03 11:00:00,352.03,353.06,351.44,351.93,60616.0,350.3051,351.33,349.718,350.2056,60616.0
2025-03-03 11:30:00,351.63,352.39,350.8,352.38,21610.0,349.9071,350.6633,349.0811,350.6534,21610.0
2025-03-03 12:00:00,352.37,353.81,352.18,353.03,23670.0,350.6434,352.0764,350.4544,351.3002,23670.0
2025-03-03 12:30:00,353.22,353.65,350.66,350.98,21836.0,351.4893,351.9172,348.9418,349.2602,21836.0
2025-03-03 13:00:00,351.19,351.6,349.2,349.28,31290.0,349.4692,349.8772,347.489,347.5686,31290.0
2025-03-03 13:30:00,349.2,351.43,348.86,350.13,116962.0,347.489,349.708,347.1506,348.4144,116962.0
2025-03-03 14:00:00,349.78,350.78,349.26,349.29,15729.0,348.0661,349.0612,347.5487,347.5785,15729.0
2025-03-03 14:30:00,349.34,350.32,347.0,347.0,37664.0,347.6283,348.6035,345.2997,345.2997,37664.0
2025-03-03 15:00:00,347.16,347.16,343.98,344.71,50603.0,345.459,345.459,342.2945,343.021,50603.0
2025-03-03 15:30:00,344.85,346.29,342.98,346.22,263269.0,343.1603,344.5932,341.2994,344.5236,263269.0
2025-03-04 09:30:00,342.4,342.4,338.84,340.13,112790.0,340.7223,340.7223,337.1797,338.4634,112790.0
2025-03-04 10:00:00,340.47,340.47,335.57,338.19,140978.0,338.8017,338.8017,333.9257,336.5329,140978.0
2025-03-04 10:30:00,338.12,339.9,337.18,337.32,61121.0,336.4633,338.2345,335.5279,335.6672,61121.0
2025-03-04 11:00:00,337.18,338.01,335.31,335.62,85053.0,335.5279,336.3538,333.667,333.9755,85053.0
2025-03-04 11:30:00,335.69,337.43,335.09,337.24,46912.0,334.0452,335.7766,333.4481,335.5876,46912.0
2025-03-04 12:00:00,337.28,340.94,336.84,340.65,32992.0,335.6274,339.2694,335.1895,338.9809,32992.0
2025-03-04 12:30:00,340.24,341.95,339.63,340.06,43534.0,338.5729,340.2745,337.9659,338.3937,43534.0
2025-03-04 13:00:00,340.59,343.43,340.32,342.09,34480.0,338.9211,341.7472,338.6525,340.4138,34480.0
2025-03-04 13:30:00,342.08,344.66,341.36,344.05,34571.0,340.4038,342.9712,339.6874,342.3642,34571.0
2025-03-04 14:00:00,344.27,346.77,344.27,345.88,29598.0,342.5831,345.0709,342.5831,344.1852,29598.0
2025-03-04 14:30:00,345.9,346.48,344.79,346.44,35480.0,344.2051,344.7823,343.1006,344.7425,35480.0
2025-03-04 15:00:00,346.46,348.61,346.26,347.5,82133.0,344.7624,346.9019,344.5634,345.7973,82133.0
2025-03-04 15:30:00,347.4,347.4,341.16,343.23,328752.0,345.6978,345.6978,339.4884,341.5482,328752.0
2025-03-05 09:30:00,346.64,348.86,343.58,347.41,94689.0,344.9415,347.1506,341.8965,345.7077,94689.0
2025-03-05 10:00:00,347.35,350.49,345.72,346.5,57825.0,345.648,348.7726,344.026,344.8022,57825.0
2025-03-05 10:30:00,346.44,349.11,346.25,347.22,153975.0,344.7425,347.3994,344.5534,345.5187,153975.0
2025-03-05 11:00:00,347.3,347.3,344.16,345.44,129073.0,345.5983,345.5983,342.4737,343.7474,129073.0
2025-03-05 11:30:00,345.44,346.6,343.93,345.82,108602.0,343.7474,344.9017,342.2448,344.1255,108602.0
2025-03-05 12:00:00,345.82,346.5,345.18,346.23,57358.0,344.1255,344.8022,343.4887,344.5335,57358.0
2025-03-05 12:30:00,346.13,347.59,345.85,347.44,28640.0,344.434,345.8868,344.1554,345.7376,28640.0
2025-03-05 13:00:00,347.65,347.76,346.06,346.67,30587.0,345.9466,346.056,344.3643,344.9714,30587.0
2025-03-05 13:30:00,346.66,347.79,345.78,347.79,29288.0,344.9614,346.0859,344.0857,346.0859,29288.0
2025-03-05 14:00:00,347.79,349.61,347.66,349.18,30448.0,346.0859,347.897,345.9565,347.4691,30448.0
2025-03-05 14:30:00,349.18,350.53,348.82,350.17,38587.0,347.4691,348.8124,347.1108,348.4542,38587.0
2025-03-05 15:00:00,350.17,350.82,349.06,350.78,46449.0,348.4542,349.101,347.3496,349.0612,46449.0
2025-03-05 15:30:00,350.6,350.63,348.56,348.65,279900.0,348.8821,348.912,346.8521,346.9417,279900.0
2025-03-06 09:30:00,344.73,344.73,336.77,342.35,197008.0,343.0409,343.0409,335.1199,340.6725,197008.0
2025-03-06 10:00:00,342.5,346.28,341.85,346.28,55639.0,340.8218,344.5833,340.175,344.5833,55639.0
2025-03-06 10:30:00,346.28,347.29,344.83,345.83,34913.0,344.5833,345.5883,343.1404,344.1355,34913.0
2025-03-06 11:00:00,345.91,346.58,344.59,345.87,26527.0,344.2151,344.8818,342.9015,344.1753,26527.0
2025-03-06 11:30:00,346.18,346.64,343.85,343.86,40638.0,344.4838,344.9415,342.1652,342.1751,40638.0
2025-03-06 12:00:00,343.76,343.95,342.35,342.63,47023.0,342.0756,342.2647,340.6725,340.9512,47023.0
2025-03-06 12:30:00,342.94,343.27,341.46,342.45,27642.0,341.2596,341.588,339.7869,340.772,27642.0
2025-03-06 13:00:00,342.36,344.63,342.04,343.69,42776.0,340.6825,342.9414,340.364,342.006,42776.0
2025-03-06 13:30:00,343.6,343.82,341.6,341.96,38346.0,341.9164,342.1353,339.9262,340.2844,38346.0
2025-03-06 14:00:00,341.94,342.02,340.04,340.22,38995.0,340.2645,340.3441,338.3738,338.553,38995.0
2025-03-06 14:30:00,340.04,342.8,339.61,339.61,73385.0,338.3738,341.1203,337.946,337.946,73385.0
2025-03-06 15:00:00,339.55,341.81,339.43,341.37,35490.0,337.8862,340.1352,337.7668,339.6973,35490.0
2025-03-06 15:30:00,341.6,343.87,341.3,341.9,147209.0,339.9262,342.1851,339.6277,340.2247,147209.0
2025-03-07 09:30:00,340.62,342.41,337.37,340.25,78946.0,339.8752,341.6612,336.6323,339.506,78946.0
2025-03-07 10:00:00,340.77,341.8,337.44,337.85,79023.0,340.0248,341.0526,336.7021,337.1112,79023.0
2025-03-07 10:30:00,338.13,339.3,336.2,338.07,68528.0,337.3906,338.5581,335.4648,337.3307,68528.0
2025-03-07 11:00:00,338.07,338.2,336.24,336.24,77642.0,337.3307,337.4605,335.5047,335.5047,77642.0
2025-03-07 11:30:00,336.2,336.78,334.1,335.6,71220.0,335.4648,336.0436,333.3694,334.8661,71220.0
2025-03-07 12:00:00,335.02,336.32,334.59,335.41,35094.0,334.2874,335.5846,333.8583,334.6766,35094.0
2025-03-07 12:30:00,335.37,339.3,335.08,338.46,64568.0,334.6366,338.5581,334.3473,337.7199,64568.0
2025-03-07 13:00:00,338.47,341.5,338.19,340.5,43456.0,337.7299,340.7532,337.4505,339.7554,43456.0
2025-03-07 13:30:00,340.66,343.65,340.59,343.16,43899.0,339.9151,342.8985,339.8452,342.4096,43899.0
2025-03-07 14:00:00,343.35,344.98,342.32,344.61,42393.0,342.5992,344.2256,341.5714,343.8564,42393.0
2025-03-07 14:30:00,344.71,345.68,343.91,344.01,51183.0,343.9562,344.9241,343.158,343.2578,51183.0
2025-03-07 15:00:00,343.91,345.28,343.59,344.59,47792.0,343.158,344.525,342.8387,343.8365,47792.0
2025-03-07 15:30:00,344.82,345.7,342.9,344.57,167464.0,344.066,344.9441,342.1502,343.8165,167464.0
2025-03-10 09:30:00,338.85,342.59,337.27,340.57,140763.0,338.109,341.8409,336.5325,339.8253,140763.0
2025-03-10 10:00:00,340.19,340.19,337.23,338.46,121775.0,339.4461,339.4461,336.4926,337.7199,121775.0
2025-03-10 10:30:00,338.2,338.68,336.34,338.22,111107.0,337.4605,337.9394,335.6045,337.4804,111107.0
2025-03-10 11:00:00,338.22,339.15,337.11,338.09,73768.0,337.4804,338.4084,336.3728,337.3507,73768.0
2025-03-10 11:30:00,338.2,339.67,336.72,337.51,65116.0,337.4605,338.9272,335.9837,336.772,65116.0
2025-03-10 12:00:00,337.25,339.29,337.25,338.8,67645.0,336.5125,338.5481,336.5125,338.0591,67645.0
2025-03-10 12:30:00,338.78,339.76,338.06,338.69,67121.0,338.0392,339.017,337.3208,337.9494,67121.0
2025-03-10 13:00:00,338.56,339.45,338.1,338.57,70936.0,337.8197,338.7077,337.3607,337.8296,70936.0
2025-03-10 13:30:00,338.34,338.62,337.2,337.77,64378.0,337.6001,337.8795,336.4626,337.0314,64378.0
2025-03-10 14:00:00,337.55,337.93,335.28,335.89,46245.0,336.8119,337.191,334.5468,335.1555,46245.0
2025-03-10 14:30:00,336.05,336.99,335.48,335.57,42385.0,335.3152,336.2531,334.7464,334.8362,42385.0
2025-03-10 15:00:00,335.76,339.39,334.94,338.52,49308.0,335.0258,338.6479,334.2076,337.7798,49308.0
2025-03-10 15:30:00,338.95,340.16,337.12,338.16,155691.0,338.2088,339.4162,336.3828,337.4205,155691.0
2025-03-11 09:30:00,337.35,343.06,335.76,342.32,95379.0,336.6123,342.3098,335.0258,341.5714,95379.0
2025-03-11 10:00:00,341.7,343.21,337.25,337.94,47047.0,340.9528,342.4595,336.5125,337.201,47047.0
2025-03-11 10:30:00,338.63,339.21,336.27,336.27,32541.0,337.8895,338.4682,335.5347,335.5347,32541.0
2025-03-11 11:00:00,336.22,338.91,335.24,337.41,46672.0,335.4848,338.1689,334.5069,336.6722,46672.0
2025-03-11 11:30:00,337.41,340.03,337.24,338.24,36469.0,336.6722,339.2865,336.5026,337.5004,36469.0
2025-03-11 12:00:00,338.03,338.71,336.81,337.32,13863.0,337.2908,337.9693,336.0735,336.5824,13863.0
2025-03-11 12:30:00,336.9,337.77,335.52,335.87,21199.0,336.1633,337.0314,334.7863,335.1356,21199.0
2025-03-11 13:00:00,335.72,336.02,334.2,334.52,20592.0,334.9859,335.2852,333.4692,333.7885,20592.0
2025-03-11 13:30:00,334.46,336.43,333.93,335.42,26358.0,333.7286,335.6943,333.1998,334.6865,26358.0
2025-03-11 14:00:00,335.61,339.06,335.61,338.75,40368.0,334.8761,338.3186,334.8761,338.0093,40368.0
2025-03-11 14:30:00,338.79,340.85,337.35,339.65,67831.0,338.0492,340.1047,336.6123,338.9073,67831.0
2025-03-11 15:00:00,339.8,339.97,336.65,337.23,61067.0,339.057,339.2266,335.9138,336.4926,61067.0
2025-03-11 15:30:00,337.15,337.59,333.66,334.0,145524.0,336.4128,336.8518,332.9304,333.2696,145524.0
2025-03-12 09:30:00,339.63,341.13,333.28,334.15,120014.0,338.8873,340.384,332.5512,333.4193,120014.0
2025-03-12 10:00:00,334.15,336.55,333.35,335.73,40616.0,333.4193,335.8141,332.6211,334.9959,40616.0
2025-03-12 10:30:00,335.36,336.16,334.07,334.32,47236.0,334.6267,335.4249,333.3395,333.5889,47236.0
2025-03-12 11:00:00,334.33,335.92,333.74,335.92,43055.0,333.5989,335.1854,333.0102,335.1854,43055.0
2025-03-12 11:30:00,335.96,338.48,335.94,338.48,30280.0,335.2254,337.7398,335.2054,337.7398,30280.0
2025-03-12 12:00:00,338.29,341.06,337.47,340.38,66614.0,337.5503,340.3142,336.7321,339.6357,66614.0
2025-03-12 12:30:00,340.53,341.23,339.55,340.32,50977.0,339.7854,340.4838,338.8075,339.5758,50977.0
2025-03-12 13:00:00,340.32,342.37,340.12,342.19,24727.0,339.5758,341.6213,339.3763,341.4417,24727.0
2025-03-12 13:30:00,342.36,342.69,339.39,339.66,22793.0,341.6114,341.9406,338.6479,338.9173,22793.0
2025-03-12 14:00:00,339.51,341.53,339.51,341.43,24301.0,338.7676,340.7832,338.7676,340.6834,24301.0
2025-03-12 14:30:00,341.43,341.86,340.57,341.06,24604.0,340.6834,341.1125,339.8253,340.3142,24604.0
2025-03-12 15:00:00,341.06,341.14,339.96,340.22,40574.0,340.3142,340.394,339.2166,339.476,40574.0
2025-03-12 15:30:00,340.62,341.02,339.15,339.36,212269.0,339.8752,340.2743,338.4084,338.6179,212269.0
2025-03-13 09:30:00,337.95,340.0,335.1,336.45,83313.0,337.211,339.2565,334.3672,335.7143,83313.0
2025-03-13 10:00:00,335.9,339.83,335.62,338.99,71733.0,335.1655,339.0869,334.8861,338.2487,71733.0
2025-03-13 10:30:00,339.17,340.0,337.59,339.94,57837.0,338.4283,339.2565,336.8518,339.1967,57837.0
2025-03-13 11:00:00,339.98,340.11,338.63,338.63,38227.0,339.2366,339.3663,337.8895,337.8895,38227.0
2025-03-13 11:30:00,338.53,338.97,337.13,337.13,36481.0,337.7897,338.2288,336.3928,336.3928,36481.0
2025-03-13 12:00:00,337.09,338.52,336.73,338.27,54721.0,336.3529,337.7798,335.9937,337.5303,54721.0
2025-03-13 12:30:00,338.02,339.28,337.04,338.11,33651.0,337.2808,338.5381,336.303,337.3707,33651.0
2025-03-13 13:00:00,337.86,338.74,336.15,336.37,27471.0,337.1212,337.9993,335.4149,335.6345,27471.0
2025-03-13 13:30:00,336.25,336.41,334.82,335.44,47604.0,335.5147,335.6744,334.0878,334.7065,47604.0
2025-03-13 14:00:00,335.67,337.28,335.48,337.02,26212.0,334.936,336.5425,334.7464,336.283,26212.0
2025-03-13 14:30:00,336.94,338.26,336.64,338.13,41953.0,336.2032,337.5203,335.9039,337.3906,41953.0
2025-03-13 15:00:00,338.14,338.91,336.97,337.57,198573.0,337.4006,338.1689,336.2331,336.8318,198573.0
2025-03-13 15:30:00,337.65,338.97,337.07,338.96,288506.0,336.9117,338.2288,336.3329,338.2188,288506.0
2025-03-14 09:30:00,343.8,345.95,340.45,344.74,75342.0,343.0482,345.1935,339.7055,343.9862,75342.0
2025-03-14 10:00:00,344.35,345.58,341.27,343.3,56844.0,343.597,344.8243,340.5237,342.5493,56844.0
2025-03-14 10:30:00,343.94,347.74,343.48,347.61,44726.0,343.1879,346.9796,342.7289,346.8499,44726.0
2025-03-14 11:00:00,348.01,348.44,346.77,347.44,74603.0,347.249,347.6781,346.0117,346.6803,74603.0
2025-03-14 11:30:00,347.46,348.04,347.05,347.56,39592.0,346.7002,347.2789,346.2911,346.8,39592.0
2025-03-14 12:00:00,347.66,347.78,346.42,346.77,38869.0,346.8998,347.0195,345.6625,346.0117,38869.0
2025-03-14 12:30:00,346.83,347.92,346.82,347.92,26579.0,346.0716,347.1592,346.0616,347.1592,26579.0
2025-03-14 13:00:00,347.65,348.4,347.19,347.65,41080.0,346.8898,347.6382,346.4308,346.8898,41080.0
2025-03-14 13:30:00,347.59,347.82,346.41,347.02,41873.0,346.8299,347.0594,345.6525,346.2612,41873.0
2025-03-14 14:00:00,347.18,347.63,346.78,347.35,33845.0,346.4208,346.8698,346.0217,346.5904,33845.0
2025-03-14 14:30:00,347.37,348.13,347.31,347.6,37517.0,346.6104,347.3687,346.5505,346.8399,37517.0
2025-03-14 15:00:00,347.55,348.32,347.29,347.3,49899.0,346.79,347.5583,346.5306,346.5406,49899.0
2025-03-14 15:30:00,347.42,348.59,346.77,347.79,166539.0,346.6603,347.8277,346.0117,347.0295,166539.0
2025-03-17 09:30:00,347.42,351.05,346.3,349.39,105043.0,346.6603,350.2824,345.5427,348.626,105043.0
2025-03-17 10:00:00,349.34,352.99,348.84,351.22,42813.0,348.5761,352.2181,348.0772,350.452,42813.0
2025-03-17 10:30:00,351.13,352.36,350.28,350.66,28999.0,350.3622,351.5895,349.514,349.8932,28999.0
2025-03-17 11:00:00,350.43,352.74,350.43,352.33,42688.0,349.6637,351.9687,349.6637,351.5596,42688.0
2025-03-17 11:30:00,351.93,352.32,351.1,351.25,29062.0,351.1604,351.5496,350.3322,350.4819,29062.0
2025-03-17 12:00:00,351.25,352.46,350.53,350.67,23540.0,350.4819,351.6893,349.7635,349.9032,23540.0
2025-03-17 12:30:00,350.6,350.85,349.17,350.61,25804.0,349.8333,350.0828,348.4065,349.8433,25804.0
2025-03-17 13:00:00,350.68,351.57,350.25,351.24,27351.0,349.9132,350.8012,349.4841,350.4719,27351.0
2025-03-17 13:30:00,351.28,352.08,351.05,351.81,13567.0,350.5119,351.3101,350.2824,351.0407,13567.0
2025-03-17 14:00:00,352.06,352.44,351.64,351.93,24037.0,351.2901,351.6693,350.8711,351.1604,24037.0
2025-03-17 14:30:00,351.9,352.23,351.41,351.71,28468.0,351.1305,351.4598,350.6416,350.9409,28468.0
2025-03-17 15:00:00,351.45,352.24,351.22,351.61,28061.0,350.6815,351.4698,350.452,350.8411,28061.0
2025-03-17 15:30:00,351.67,352.17,350.94,351.14,129342.0,350.901,351.3999,350.1726,350.3722,129342.0
2025-03-18 09:30:00,348.42,349.45,345.4,345.58,50124.0,347.6581,348.6859,344.6447,344.8243,50124.0
2025-03-18 10:00:00,345.71,347.98,344.62,347.92,40635.0,344.954,347.2191,343.8664,347.1592,40635.0
2025-03-18 10:30:00,347.92,348.37,344.65,344.99,36645.0,347.1592,347.6082,343.8964,344.2356,36645.0
2025-03-18 11:00:00,345.01,345.17,342.34,342.75,48639.0,344.2556,344.4152,341.5914,342.0005,48639.0
2025-03-18 11:30:00,342.62,343.84,342.4,342.87,25015.0,341.8708,343.0881,341.6513,342.1202,25015.0
2025-03-18 12:00:00,342.61,344.42,342.61,344.42,22736.0,341.8608,343.6669,341.8608,343.6669,22736.0
2025-03-18 12:30:00,344.65,345.04,343.64,344.78,14007.0,343.8964,344.2855,342.8886,344.0261,14007.0
2025-03-18 13:00:00,344.64,345.0,343.52,344.45,12611.0,343.8864,344.2456,342.7688,343.6968,12611.0
2025-03-18 13:30:00,344.6,345.48,344.18,344.28,13301.0,343.8465,344.7245,343.4274,343.5272,13301.0
2025-03-18 14:00:00,344.52,345.67,343.69,344.87,41838.0,343.7666,344.9141,342.9385,344.1159,41838.0
2025-03-18 14:30:00,344.85,345.18,343.98,344.3,54989.0,344.0959,344.4252,343.2278,343.5471,54989.0
2025-03-18 15:00:00,344.15,345.22,343.9,344.76,40890.0,343.3974,344.4651,343.148,344.0061,40890.0
2025-03-18 15:30:00,344.98,344.98,343.36,344.19,127127.0,344.2256,344.2256,342.6092,343.4374,127127.0
2025-03-19 09:30:00,344.43,345.65,343.34,344.96,25487.0,343.6768,344.8942,342.5892,344.2057,25487.0
2025-03-19 10:00:00,344.96,347.07,344.87,346.62,16190.0,344.2057,346.3111,344.1159,345.862,16190.0
2025-03-19 10:30:00,346.61,347.05,345.32,345.32,15730.0,345.8521,346.2911,344.5649,344.5649,15730.0
2025-03-19 11:00:00,345.63,347.39,345.61,347.03,24139.0,344.8742,346.6304,344.8543,346.2711,24139.0
2025-03-19 11:30:00,347.02,348.32,346.93,347.9,28505.0,346.2612,347.5583,346.1714,347.1392,28505.0
2025-03-19 12:00:00,348.04,349.06,347.98,348.94,20932.0,347.2789,348.2967,347.2191,348.177,20932.0
2025-03-19 12:30:00,348.82,348.83,347.55,347.56,20178.0,348.0572,348.0672,346.79,346.8,20178.0
2025-03-19 13:00:00,347.54,347.55,345.9,346.49,26945.0,346.78,346.79,345.1436,345.7323,26945.0
2025-03-19 13:30:00,346.5,346.93,345.65,346.49,57303.0,345.7423,346.1714,344.8942,345.7323,57303.0
2025-03-19 14:00:00,346.17,348.34,346.08,347.76,20135.0,345.413,347.5783,345.3232,346.9996,20135.0
2025-03-19 14:30:00,347.76,350.42,347.76,350.32,24097.0,346.9996,349.6537,346.9996,349.554,24097.0
2025-03-19 15:00:00,350.67,352.54,349.22,349.22,38748.0,349.9032,351.7691,348.4564,348.4564,38748.0
2025-03-19 15:30:00,349.44,351.28,348.84,350.22,123564.0,348.6759,350.5119,348.0772,349.4542,123564.0
2025-03-20 09:30:00,345.5,350.68,342.76,349.6,84742.0,344.7445,349.9132,342.0105,348.8355,84742.0
2025-03-20 10:00:00,350.58,352.42,349.66,351.57,79406.0,349.8134,351.6494,348.8954,350.8012,79406.0
2025-03-20 10:30:00,351.4,352.59,350.74,351.74,70114.0,350.6316,351.819,349.973,350.9708,70114.0
2025-03-20 11:00:00,351.77,351.77,350.62,351.28,70898.0,351.0008,351.0008,349.8533,350.5119,70898.0
2025-03-20 11:30:00,351.2,351.56,350.7,350.75,25723.0,350.432,350.7912,349.9331,349.983,25723.0
2025-03-20 12:00:00,350.64,351.16,349.72,349.83,28348.0,349.8733,350.3921,348.9553,349.065,28348.0
2025-03-20 12:30:00,350.11,350.19,349.35,349.36,37369.0,349.3444,349.4242,348.5861,348.5961,37369.0
2025-03-20 13:00:00,349.35,350.33,348.16,348.16,39312.0,348.5861,349.5639,347.3987,347.3987,39312.0
2025-03-20 13:30:00,348.42,349.37,348.4,348.68,17789.0,347.6581,348.606,347.6382,347.9175,17789.0
2025-03-20 14:00:00,348.91,349.9,348.57,348.67,26898.0,348.147,349.1349,347.8078,347.9076,26898.0
2025-03-20 14:30:00,348.75,350.6,348.5,349.87,68874.0,347.9874,349.8333,347.7379,349.1049,68874.0
2025-03-20 15:00:00,350.0,350.63,349.25,349.25,71370.0,349.2347,349.8633,348.4863,348.4863,71370.0
2025-03-20 15:30:00,349.25,350.57,348.93,348.94,118613.0,348.4863,349.8034,348.167,348.177,118613.0
2025-03-21 09:30:00,345.92,346.95,342.49,343.92,199460.0,345.1636,346.1913,341.7411,343.1679,199460.0
2025-03-21 10:00:00,343.92,345.0,342.46,344.38,30673.0,343.1679,344.2456,341.7111,343.6269,30673.0
2025-03-21 10:30:00,344.38,345.35,343.04,345.19,58389.0,343.6269,344.5948,342.2899,344.4352,58389.0
2025-03-21 11:00:00,345.38,346.09,344.52,345.19,47476.0,344.6248,345.3332,343.7666,344.4352,47476.0
2025-03-21 11:30:00,345.22,346.27,344.8,345.55,37490.0,344.4651,345.5128,344.046,344.7944,37490.0
2025-03-21 12:00:00,345.41,347.48,345.04,346.87,19194.0,344.6547,346.7202,344.2855,346.1115,19194.0
2025-03-21 12:30:00,346.94,347.77,345.83,347.77,21977.0,346.1813,347.0095,345.0738,347.0095,21977.0
2025-03-21 13:00:00,347.66,348.18,347.29,347.54,16729.0,346.8998,347.4186,346.5306,346.78,16729.0
2025-03-21 13:30:00,347.54,348.52,347.24,347.94,24440.0,346.78,347.7579,346.4807,347.1792,24440.0
2025-03-21 14:00:00,347.78,348.29,346.89,346.89,38168.0,347.0195,347.5284,346.1315,346.1315,38168.0
2025-03-21 14:30:00,346.92,347.77,346.68,347.12,28285.0,346.1614,347.0095,345.9219,346.361,28285.0
2025-03-21 15:00:00,346.97,347.25,346.4,346.81,15242.0,346.2113,346.4907,345.6425,346.0516,15242.0
2025-03-21 15:30:00,346.77,348.19,346.58,347.32,124334.0,346.0117,347.4286,345.8221,346.5605,124334.0
2025-03-24 09:30:00,352.64,355.81,349.0,355.0,88380.0,351.8689,355.0319,348.2368,354.2237,88380.0
2025-03-24 10:00:00,355.0,355.42,354.01,355.41,37679.0,354.2237,354.6428,353.2359,354.6328,37679.0
2025-03-24 10:30:00,355.14,357.6,355.0,355.98,39837.0,354.3634,356.818,354.2237,355.2016,39837.0
2025-03-24 11:00:00,355.8,356.93,355.58,355.97,14185.0,355.022,356.1495,354.8025,355.1916,14185.0
2025-03-24 11:30:00,356.17,357.59,356.06,357.02,25610.0,355.3912,356.8081,355.2814,356.2393,25610.0
2025-03-24 12:00:00,356.98,357.43,355.98,356.45,36794.0,356.1994,356.6484,355.2016,355.6705,36794.0
2025-03-24 12:30:00,356.41,357.26,355.77,356.21,15828.0,355.6306,356.4788,354.992,355.4311,15828.0
2025-03-24 13:00:00,356.11,356.55,356.06,356.42,15220.0,355.3313,355.7703,355.2814,355.6406,15220.0
2025-03-24 13:30:00,356.48,356.77,355.55,355.65,66987.0,355.7005,355.9898,354.7725,354.8723,66987.0
2025-03-24 14:00:00,355.65,355.8,355.27,355.5,42341.0,354.8723,355.022,354.4931,354.7226,42341.0
2025-03-24 14:30:00,355.58,357.2,355.54,356.63,21893.0,354.8025,356.4189,354.7625,355.8502,21893.0
2025-03-24 15:00:00,356.5,357.64,356.43,357.03,26241.0,355.7204,356.8579,355.6506,356.2493,26241.0
2025-03-24 15:30:00,357.03,359.13,356.89,357.58,128145.0,356.2493,358.3447,356.1096,356.7981,128145.0
2025-03-25 09:30:00,358.68,363.24,358.11,362.07,78554.0,357.8957,362.4457,357.3269,361.2783,78554.0
2025-03-25 10:00:00,362.07,362.07,360.09,360.97,50600.0,361.2783,361.2783,359.3026,360.1807,50600.0
2025-03-25 10:30:00,360.46,362.43,360.46,361.57,43936.0,359.6718,361.6375,359.6718,360.7794,43936.0
2025-03-25 11:00:00,361.57,362.28,361.14,361.92,39513.0,360.7794,361.4878,360.3503,361.1286,39513.0
2025-03-25 11:30:00,361.96,362.48,361.51,361.74,57654.0,361.1685,361.6874,360.7195,360.949,57654.0
2025-03-25 12:00:00,361.79,362.77,361.38,361.88,56342.0,360.9989,361.9767,360.5898,361.0887,56342.0
2025-03-25 12:30:00,361.98,362.21,361.19,362.03,13560.0,361.1885,361.418,360.4002,361.2383,13560.0
2025-03-25 13:00:00,362.11,362.72,361.52,361.53,35888.0,361.3182,361.9268,360.7295,360.7394,35888.0
2025-03-25 13:30:00,361.54,362.36,361.44,362.13,47442.0,360.7494,361.5676,360.6496,361.3381,47442.0
2025-03-25 14:00:00,362.13,362.93,361.77,362.37,52363.0,361.3381,362.1364,360.9789,361.5776,52363.0
2025-03-25 14:30:00,362.46,362.57,361.69,362.57,32182.0,361.6674,361.7772,360.8991,361.7772,32182.0
2025-03-25 15:00:00,362.66,363.66,362.53,363.09,58306.0,361.867,362.8648,361.7373,362.296,58306.0
2025-03-25 15:30:00,363.18,364.35,361.82,364.09,227310.0,362.3858,363.5533,361.0288,363.2938,227310.0
2025-03-26 09:30:00,363.3,366.52,362.58,363.78,169498.0,362.5056,365.7185,361.7871,362.9845,169498.0
2025-03-26 10:00:00,363.99,365.53,363.3,363.31,207880.0,363.1941,364.7307,362.5056,362.5155,207880.0
2025-03-26 10:30:00,363.88,364.48,363.15,363.23,161356.0,363.0843,363.683,362.3559,362.4357,161356.0
2025-03-26 11:00:00,363.22,363.9,362.81,363.23,122984.0,362.4257,363.1043,362.0166,362.4357,122984.0
2025-03-26 11:30:00,363.22,363.65,360.25,360.63,124555.0,362.4257,362.8548,359.4622,359.8414,124555.0
2025-03-26 12:00:00,360.37,360.64,359.67,360.53,84804.0,359.582,359.8514,358.8835,359.7416,84804.0
2025-03-26 12:30:00,360.53,360.57,357.67,358.31,37701.0,359.7416,359.7815,356.8879,357.5265,37701.0
2025-03-26 13:00:00,358.25,358.25,356.03,356.1,42832.0,357.4666,357.4666,355.2515,355.3213,42832.0
2025-03-26 13:30:00,356.03,356.27,353.55,353.55,106058.0,355.2515,355.4909,352.7769,352.7769,106058.0
2025-03-26 14:00:00,353.87,354.25,352.02,352.5,56968.0,353.0962,353.4754,351.2502,351.7292,56968.0
2025-03-26 14:30:00,352.42,353.63,350.05,350.36,39444.0,351.6494,352.8567,349.2845,349.5939,39444.0
2025-03-26 15:00:00,350.56,351.29,349.49,349.49,71306.0,349.7934,350.5218,348.7258,348.7258,71306.0
2025-03-26 15:30:00,349.72,352.97,349.08,352.06,317921.0,348.9553,352.1982,348.3167,351.2901,317921.0
2025-03-27 09:30:00,352.24,352.24,347.8,350.03,57053.0,351.4698,351.4698,347.0395,349.2646,57053.0
2025-03-27 10:00:00,350.37,351.99,349.94,350.86,31828.0,349.6038,351.2203,349.1748,350.0928,31828.0
2025-03-27 10:30:00,351.4,353.05,349.5,351.41,64206.0,350.6316,352.278,348.7357,350.6416,64206.0
2025-03-27 11:00:00,351.02,351.02,348.91,349.33,394865.0,350.2524,350.2524,348.147,348.5661,394865.0
2025-03-27 11:30:00,349.32,349.32,345.27,347.59,81617.0,348.5561,348.5561,344.515,346.8299,81617.0
2025-03-27 12:00:00,347.59,350.18,347.45,348.99,61225.0,346.8299,349.4143,346.6902,348.2269,61225.0
2025-03-27 12:30:00,348.99,349.4,345.67,345.75,31320.0,348.2269,348.636,344.9141,344.9939,31320.0
2025-03-27 13:00:00,345.86,347.47,345.69,346.06,30663.0,345.1037,346.7102,344.9341,345.3033,30663.0
2025-03-27 13:30:00,346.04,346.82,345.3,346.32,32575.0,345.2833,346.0616,344.5449,345.5627,32575.0
2025-03-27 14:00:00,346.27,348.0,346.27,347.49,19841.0,345.5128,347.239,345.5128,346.7301,19841.0
2025-03-27 14:30:00,347.61,348.77,347.2,347.89,42389.0,346.8499,348.0073,346.4408,347.1293,42389.0
2025-03-27 15:00:00,347.98,349.23,347.96,349.18,80627.0,347.2191,348.4663,347.1991,348.4164,80627.0
2025-03-27 15:30:00,349.29,349.37,346.29,346.33,111273.0,348.5262,348.606,345.5328,345.5727,111273.0
2025-03-28 09:30:00,345.06,345.76,338.7,338.7,67133.0,344.3055,345.0039,337.9594,337.9594,67133.0
2025-03-28 10:00:00,338.54,341.19,336.03,339.17,61500.0,337.7997,340.4439,335.2952,338.4283,61500.0
2025-03-28 10:30:00,339.2,339.82,337.49,338.0,48346.0,338.4583,339.0769,336.752,337.2609,48346.0
2025-03-28 11:00:00,337.68,338.02,336.26,337.65,61686.0,336.9416,337.2808,335.5247,336.9117,61686.0
2025-03-28 11:30:00,337.44,338.23,336.94,336.94,19171.0,336.7021,337.4904,336.2032,336.2032,19171.0
2025-03-28 12:00:00,337.04,337.65,335.18,335.5,19231.0,336.303,336.9117,334.4471,334.7664,19231.0
2025-03-28 12:30:00,335.5,336.69,335.49,335.69,21566.0,334.7664,335.9538,334.7564,334.9559,21566.0
2025-03-28 13:00:00,335.48,335.48,333.4,333.4,30423.0,334.7464,334.7464,332.671,332.671,30423.0
2025-03-28 13:30:00,333.55,335.2,333.55,335.12,25249.0,332.8206,334.467,332.8206,334.3872,25249.0
2025-03-28 14:00:00,335.09,335.53,334.2,334.91,27243.0,334.3573,334.7963,333.4692,334.1776,27243.0
2025-03-28 14:30:00,334.87,334.96,333.92,334.53,52300.0,334.1377,334.2275,333.1898,333.7985,52300.0
2025-03-28 15:00:00,334.63,335.0,333.72,333.72,116337.0,333.8983,334.2675,332.9903,332.9903,116337.0
2025-03-28 15:30:00,333.74,334.13,331.0,332.0,615990.0,333.0102,333.3994,330.2762,331.274,615990.0
2025-03-31 09:30:00,330.1,331.78,327.67,328.73,99096.0,329.3782,331.0545,326.9535,328.0112,99096.0
2025-03-31 10:00:00,328.66,332.13,328.65,330.82,122730.0,327.9413,331.4037,327.9313,330.0966,122730.0
2025-03-31 10:30:00,330.74,334.19,330.74,333.17,52800.0,330.0168,333.4592,330.0168,332.4415,52800.0
2025-03-31 11:00:00,333.29,334.05,332.77,332.78,28915.0,332.5612,333.3195,332.0423,332.0523,28915.0
2025-03-31 11:30:00,332.75,333.87,332.33,332.83,39180.0,332.0224,333.1399,331.6033,332.1022,39180.0
2025-03-31 12:00:00,333.02,333.62,330.83,333.62,20877.0,332.2918,332.8905,330.1066,332.8905,20877.0
2025-03-31 12:30:00,333.6,333.6,332.31,332.35,21873.0,332.8705,332.8705,331.5833,331.6232,21873.0
2025-03-31 13:00:00,332.24,334.4,332.17,332.4,34123.0,331.5135,333.6688,331.4436,331.6731,34123.0
2025-03-31 13:30:00,332.55,333.68,332.19,333.18,39636.0,331.8228,332.9503,331.4636,332.4514,39636.0
2025-03-31 14:00:00,333.19,337.06,333.18,335.75,54213.0,332.4614,336.3229,332.4514,335.0158,54213.0
2025-03-31 14:30:00,335.75,337.01,335.66,335.66,38728.0,335.0158,336.2731,334.926,334.926,38728.0
2025-03-31 15:00:00,335.95,337.35,335.95,336.15,29147.0,335.2154,336.6123,335.2154,335.4149,29147.0
2025-03-31 15:30:00,335.96,339.03,335.8,336.85,146447.0,335.2254,338.2886,335.0657,336.1134,146447.0
2025-04-01 09:30:00,336.35,338.55,334.3,337.76,44121.0,335.6145,337.8097,333.569,337.0214,44121.0
2025-04-01 10:00:00,337.31,337.78,334.72,335.3,29977.0,336.5724,337.0414,333.9881,334.5668,29977.0
2025-04-01 10:30:00,335.3,339.51,335.02,338.74,56237.0,334.5668,338.7676,334.2874,337.9993,56237.0
2025-04-01 11:00:00,338.74,341.57,338.74,340.69,28840.0,337.9993,340.8231,337.9993,339.945,28840.0
2025-04-01 11:30:00,340.69,340.71,339.59,340.62,21485.0,339.945,339.965,338.8474,339.8752,21485.0
2025-04-01 12:00:00,340.63,341.44,340.19,340.32,25815.0,339.8851,340.6934,339.4461,339.5758,25815.0
2025-04-01 12:30:00,340.1,340.17,338.59,339.56,41306.0,339.3563,339.4261,337.8496,338.8175,41306.0
2025-04-01 13:00:00,339.36,340.02,338.98,339.19,39610.0,338.6179,339.2765,338.2387,338.4483,39610.0
2025-04-01 13:30:00,339.22,340.37,339.07,339.65,47169.0,338.4782,339.6257,338.3286,338.9073,47169.0
2025-04-01 14:00:00,339.66,339.66,337.03,337.46,64393.0,338.9173,338.9173,336.293,336.7221,64393.0
2025-04-01 14:30:00,337.81,339.37,337.32,339.03,39765.0,337.0713,338.6279,336.5824,338.2886,39765.0
2025-04-01 15:00:00,339.51,340.69,339.34,340.26,44593.0,338.7676,339.945,338.598,339.516,44593.0
2025-04-01 15:30:00,340.12,342.35,340.0,341.88,133801.0,339.3763,341.6014,339.2565,341.1324,133801.0
2025-04-02 09:30:00,335.64,343.68,335.64,342.45,75177.0,334.9061,342.9285,334.9061,341.7012,75177.0
2025-04-02 10:00:00,342.19,344.46,341.38,344.04,30860.0,341.4417,343.7068,340.6335,343.2877,30860.0
2025-04-02 10:30:00,344.44,345.76,344.36,345.46,36362.0,343.6868,345.0039,343.607,344.7046,36362.0
2025-04-02 11:00:00,345.2,345.91,343.95,345.66,39958.0,344.4451,345.1536,343.1979,344.9041,39958.0
2025-04-02 11:30:00,345.37,346.03,344.47,345.41,31749.0,344.6148,345.2733,343.7167,344.6547,31749.0
2025-04-02 12:00:00,345.41,347.05,345.22,347.03,17751.0,344.6547,346.2911,344.4651,346.2711,17751.0
2025-04-02 12:30:00,347.08,348.44,346.32,347.88,28793.0,346.321,347.6781,345.5627,347.1193,28793.0
2025-04-02 13:00:00,347.93,350.24,347.92,348.85,40367.0,347.1692,349.4741,347.1592,348.0872,40367.0
2025-04-02 13:30:00,348.75,348.76,345.68,346.74,34857.0,347.9874,347.9974,344.9241,345.9818,34857.0
2025-04-02 14:00:00,346.74,347.2,344.5,344.74,35779.0,345.9818,346.4408,343.7467,343.9862,35779.0
2025-04-02 14:30:00,344.44,347.14,344.44,345.32,21315.0,343.6868,346.3809,343.6868,344.5649,21315.0
2025-04-02 15:00:00,345.19,346.9,345.19,346.9,26717.0,344.4352,346.1414,344.4352,346.1414,26717.0
2025-04-02 15:30:00,346.7,348.59,346.58,347.75,89969.0,345.9419,347.8277,345.8221,346.9896,89969.0
2025-04-03 09:30:00,333.07,338.41,333.07,334.26,87892.0,332.3417,337.67,332.3417,333.5291,87892.0
2025-04-03 10:00:00,334.22,335.39,332.0,332.66,61311.0,333.4892,334.6566,331.274,331.9326,61311.0
2025-04-03 10:30:00,332.66,333.76,330.1,330.41,71938.0,331.9326,333.0302,329.3782,329.6875,71938.0
2025-04-03 11:00:00,330.13,332.18,329.36,331.13,90497.0,329.4081,331.4536,328.6398,330.4059,90497.0
2025-04-03 11:30:00,330.92,334.52,330.92,334.46,40940.0,330.1964,333.7885,330.1964,333.7286,40940.0
2025-04-03 12:00:00,333.89,335.5,333.5,335.3,15731.0,333.1599,334.7664,332.7707,334.5668,15731.0
2025-04-03 12:30:00,335.3,335.57,334.05,334.89,16345.0,334.5668,334.8362,333.3195,334.1577,16345.0
2025-04-03 13:00:00,334.9,336.19,334.3,334.83,66442.0,334.1677,335.4549,333.569,334.0978,66442.0
2025-04-03 13:30:00,334.55,336.72,334.3,334.91,52549.0,333.8184,335.9837,333.569,334.1776,52549.0
2025-04-03 14:00:00,335.13,335.2,331.93,332.75,31022.0,334.3972,334.467,331.2042,332.0224,31022.0
2025-04-03 14:30:00,332.75,334.09,331.34,333.32,33258.0,332.0224,333.3594,330.6155,332.5911,33258.0
2025-04-03 15:00:00,333.28,333.46,329.56,330.73,59863.0,332.5512,332.7308,328.8393,330.0068,59863.0
2025-04-03 15:30:00,330.57,332.25,329.67,330.99,201173.0,329.8471,331.5235,328.9491,330.2662,201173.0
2025-04-04 09:30:00,319.18,325.34,316.86,322.24,107319.0,318.482,324.6286,316.1671,321.5354,107319.0
2025-04-04 10:00:00,322.09,322.85,317.34,318.38,76896.0,321.3857,322.144,316.6461,317.6838,76896.0
2025-04-04 10:30:00,318.34,319.84,313.62,318.84,112436.0,317.6439,319.1406,312.9342,318.1428,112436.0
2025-04-04 11:00:00,318.84,326.0,317.92,322.29,70108.0,318.1428,325.2871,317.2248,321.5852,70108.0
2025-04-04 11:30:00,321.97,322.83,319.62,321.18,46705.0,321.2659,322.1241,318.9211,320.4777,46705.0
2025-04-04 12:00:00,320.08,323.32,318.29,318.29,46587.0,319.3801,322.613,317.594,317.594,46587.0
2025-04-04 12:30:00,318.85,321.08,317.47,320.26,41595.0,318.1528,320.3779,316.7758,319.5597,41595.0
2025-04-04 13:00:00,319.97,321.57,316.07,319.88,61652.0,319.2703,320.8668,315.3788,319.1805,61652.0
2025-04-04 13:30:00,319.82,322.14,318.35,321.55,31318.0,319.1206,321.4356,317.6539,320.8469,31318.0
2025-04-04 14:00:00,322.01,322.96,317.51,317.55,43252.0,321.3059,322.2538,316.8157,316.8556,43252.0
2025-04-04 14:30:00,317.9,318.86,316.11,317.52,58906.0,317.2048,318.1627,315.4188,316.8257,58906.0
2025-04-04 15:00:00,317.52,320.58,316.32,319.5,45115.0,316.8257,319.879,315.6283,318.8013,45115.0
2025-04-04 15:30:00,319.2,322.12,316.36,317.88,290862.0,318.502,321.4156,315.6682,317.1849,290862.0
2025-04-07 09:30:00,309.01,312.84,298.15,311.37,161550.0,308.3343,312.1559,297.498,310.6891,161550.0
2025-04-07 10:00:00,312.0,330.88,310.64,311.97,162225.0,311.3177,330.1565,309.9607,311.2878,162225.0
2025-04-07 10:30:00,312.03,318.97,307.9,316.07,55435.0,311.3477,318.2725,307.2267,315.3788,55435.0
2025-04-07 11:00:00,316.5,319.3,307.52,308.66,55440.0,315.8079,318.6018,306.8475,307.9851,55440.0
2025-04-07 11:30:00,308.69,314.31,308.69,312.38,32551.0,308.015,313.6227,308.015,311.6969,32551.0
2025-04-07 12:00:00,311.59,313.34,308.75,311.59,38963.0,310.9086,312.6548,308.0749,310.9086,38963.0
2025-04-07 12:30:00,312.38,314.36,310.21,310.33,40569.0,311.6969,313.6726,309.5317,309.6514,40569.0
2025-04-07 13:00:00,311.31,317.45,309.51,316.96,50088.0,310.6293,316.7558,308.8332,316.2669,50088.0
2025-04-07 13:30:00,316.96,319.45,314.07,319.12,41140.0,316.2669,318.7515,313.3832,318.4222,41140.0
2025-04-07 14:00:00,319.12,320.33,315.3,315.3,51915.0,318.4222,319.6295,314.6105,314.6105,51915.0
2025-04-07 14:30:00,315.86,317.59,312.76,314.63,32298.0,315.1693,316.8955,312.0761,313.942,32298.0
2025-04-07 15:00:00,314.14,316.35,312.5,312.95,49431.0,313.4531,315.6582,311.8167,312.2657,49431.0
2025-04-07 15:30:00,312.97,317.62,312.23,316.0,125476.0,312.2856,316.9255,311.5472,315.309,125476.0
2025-04-08 09:30:00,324.96,329.53,324.17,327.63,64272.0,324.2494,328.8094,323.4611,326.9136,64272.0
2025-04-08 10:00:00,327.22,329.43,326.3,328.53,35004.0,326.5045,328.7096,325.5865,327.8116,35004.0
2025-04-08 10:30:00,328.47,328.84,326.02,326.02,71815.0,327.7517,328.1209,325.3071,325.3071,71815.0
2025-04-08 11:00:00,326.0,327.51,323.8,324.92,91302.0,325.2871,326.7938,323.0919,324.2095,91302.0
2025-04-08 11:30:00,324.81,328.96,324.81,327.76,26175.0,324.0997,328.2407,324.0997,327.0433,26175.0
2025-04-08 12:00:00,327.81,328.58,324.4,325.56,38179.0,327.0932,327.8615,323.6906,324.8481,38179.0
2025-04-08 12:30:00,325.65,326.01,319.76,319.86,50117.0,324.9379,325.2971,319.0608,319.1606,50117.0
2025-04-08 13:00:00,319.77,320.36,315.32,315.69,33443.0,319.0708,319.6595,314.6305,314.9997,33443.0
2025-04-08 13:30:00,315.52,320.27,315.19,318.56,46995.0,314.8301,319.5697,314.5008,317.8634,46995.0
2025-04-08 14:00:00,318.37,319.14,316.51,317.75,38534.0,317.6738,318.4421,315.8179,317.0552,38534.0
2025-04-08 14:30:00,318.04,321.92,317.45,317.86,79281.0,317.3445,321.2161,316.7558,317.1649,79281.0
2025-04-08 15:00:00,317.75,318.22,313.96,316.73,58344.0,317.0552,317.5241,313.2735,316.0374,58344.0
2025-04-08 15:30:00,316.68,316.68,311.04,315.25,147795.0,315.9875,315.9875,310.3598,314.5606,147795.0
2025-04-09 09:30:00,315.25,319.8,310.8,318.45,84134.0,314.5606,319.1007,310.1204,317.7536,84134.0
2025-04-09 10:00:00,319.05,321.26,315.63,317.75,53732.0,318.3523,320.5575,314.9398,317.0552,53732.0
2025-04-09 10:30:00,317.75,319.49,312.25,313.26,29673.0,317.0552,318.7914,311.5672,312.575,29673.0
2025-04-09 11:00:00,312.4,317.05,312.24,315.51,34854.0,311.7169,316.3567,311.5572,314.8201,34854.0
2025-04-09 11:30:00,315.49,316.13,313.81,315.32,30642.0,314.8001,315.4387,313.1238,314.6305,30642.0
2025-04-09 12:00:00,314.88,316.79,314.14,315.33,27370.0,314.1914,316.0973,313.4531,314.6405,27370.0
2025-04-09 12:30:00,315.63,318.4,315.15,317.46,22356.0,314.9398,317.7038,314.4609,316.7658,22356.0
2025-04-09 13:00:00,317.46,340.28,317.11,333.09,98995.0,316.7658,339.5359,316.4166,332.3616,98995.0
2025-04-09 13:30:00,334.69,342.09,333.1,337.47,65465.0,333.9581,341.3419,332.3716,336.7321,65465.0
2025-04-09 14:00:00,339.36,342.66,336.47,342.44,58720.0,338.6179,341.9107,335.7342,341.6912,58720.0
2025-04-09 14:30:00,342.44,343.99,334.72,334.73,54479.0,341.6912,343.2378,333.9881,333.998,54479.0
2025-04-09 15:00:00,335.38,341.72,334.69,340.59,76086.0,334.6466,340.9728,333.9581,339.8452,76086.0
2025-04-09 15:30:00,341.02,344.86,338.82,342.53,248405.0,340.2743,344.1059,338.0791,341.781,248405.0
2025-04-10 09:30:00,334.66,337.88,332.2,336.56,59889.0,333.9282,337.1412,331.4736,335.824,59889.0
2025-04-10 10:00:00,336.06,339.87,334.87,338.04,51880.0,335.3251,339.1268,334.1377,337.3008,51880.0
2025-04-10 10:30:00,338.5,341.74,336.71,337.25,67271.0,337.7598,340.9927,335.9737,336.5125,67271.0
2025-04-10 11:00:00,337.09,338.93,334.43,334.52,67805.0,336.3529,338.1889,333.6987,333.7885,67805.0
2025-04-10 11:30:00,334.57,334.57,330.22,330.73,21387.0,333.8384,333.8384,329.4979,330.0068,21387.0
2025-04-10 12:00:00,329.99,332.01,325.98,327.71,15923.0,329.2684,331.284,325.2672,326.9934,15923.0
2025-04-10 12:30:00,327.68,333.19,327.52,332.84,34448.0,326.9635,332.4614,326.8038,332.1122,34448.0
2025-04-10 13:00:00,332.84,335.9,329.22,333.2,53666.0,332.1122,335.1655,328.5001,332.4714,53666.0
2025-04-10 13:30:00,332.71,337.74,332.58,336.85,34652.0,331.9825,337.0015,331.8527,336.1134,34652.0
2025-04-10 14:00:00,336.94,340.55,333.94,340.55,44245.0,336.2032,339.8053,333.2098,339.8053,44245.0
2025-04-10 14:30:00,339.97,342.35,337.34,339.39,68083.0,339.2266,341.6014,336.6023,338.6479,68083.0
2025-04-10 15:00:00,339.38,341.95,336.8,337.35,85378.0,338.6379,341.2023,336.0635,336.6123,85378.0
2025-04-10 15:30:00,337.35,340.14,333.78,338.12,214508.0,336.6123,339.3962,333.0501,337.3806,214508.0
2025-04-11 09:30:00,335.06,339.48,333.23,337.6,41776.0,334.3273,338.7377,332.5013,336.8618,41776.0
2025-04-11 10:00:00,337.96,339.64,335.45,336.52,41804.0,337.221,338.8973,334.7165,335.7841,41804.0
2025-04-11 10:30:00,335.91,338.71,335.78,336.77,53433.0,335.1755,337.9693,335.0457,336.0336,53433.0
2025-04-11 11:00:00,337.35,339.41,335.61,336.92,37381.0,336.6123,338.6678,334.8761,336.1833,37381.0
2025-04-11 11:30:00,336.99,338.78,336.88,338.77,28155.0,336.2531,338.0392,336.1433,338.0292,28155.0
2025-04-11 12:00:00,338.75,340.24,337.91,339.85,31344.0,338.0093,339.496,337.1711,339.1068,31344.0
2025-04-11 12:30:00,339.84,344.62,339.84,343.65,55422.0,339.0969,343.8664,339.0969,342.8985,55422.0
2025-04-11 13:00:00,343.64,344.93,341.21,341.67,34484.0,342.8886,344.1757,340.4639,340.9229,34484.0
2025-04-11 13:30:00,342.1,346.5,341.68,344.82,18029.0,341.3519,345.7423,340.9328,344.066,18029.0
2025-04-11 14:00:00,345.48,345.74,343.3,344.47,13530.0,344.7245,344.984,342.5493,343.7167,13530.0
2025-04-11 14:30:00,344.73,345.42,343.14,343.39,18489.0,343.9762,344.6647,342.3897,342.6391,18489.0
2025-04-11 15:00:00,343.71,345.95,343.71,345.49,64507.0,342.9584,345.1935,342.9584,344.7345,64507.0
2025-04-11 15:30:00,345.29,347.87,345.04,345.77,135864.0,344.535,347.1093,344.2855,345.0139,135864.0
2025-04-14 09:30:00,350.53,351.52,343.84,349.8,61036.0,349.7635,350.7513,343.0881,349.0351,61036.0
2025-04-14 10:00:00,348.69,350.92,347.64,349.76,43266.0,347.9275,350.1526,346.8798,348.9952,43266.0
2025-04-14 10:30:00,349.57,350.84,349.18,350.31,31685.0,348.8056,350.0728,348.4164,349.544,31685.0
2025-04-14 11:00:00,350.3,350.95,348.49,349.41,43208.0,349.534,350.1826,347.728,348.6459,43208.0
2025-04-14 11:30:00,349.27,350.03,346.43,347.37,35574.0,348.5062,349.2646,345.6725,346.6104,35574.0
2025-04-14 12:00:00,347.54,350.0,346.89,348.8,27773.0,346.78,349.2347,346.1315,348.0373,27773.0
2025-04-14 12:30:00,348.8,349.47,344.84,345.52,50388.0,348.0373,348.7058,344.0859,344.7644,50388.0
2025-04-14 13:00:00,346.38,349.38,345.75,346.94,16425.0,345.6226,348.616,344.9939,346.1813,16425.0
2025-04-14 13:30:00,347.49,347.7,346.22,346.37,36826.0,346.7301,346.9397,345.4629,345.6126,36826.0
2025-04-14 14:00:00,346.98,348.73,346.4,348.54,21484.0,346.2213,347.9674,345.6425,347.7778,21484.0
2025-04-14 14:30:00,348.69,349.37,348.29,348.76,21592.0,347.9275,348.606,347.5284,347.9974,21592.0
2025-04-14 15:00:00,348.93,350.5,348.93,349.17,35757.0,348.167,349.7336,348.167,348.4065,35757.0
2025-04-14 15:30:00,349.48,350.3,346.93,347.83,87470.0,348.7158,349.534,346.1714,347.0694,87470.0
2025-04-15 09:30:00,349.03,349.89,346.49,348.72,35275.0,348.2668,349.1249,345.7323,347.9575,35275.0
2025-04-15 10:00:00,348.04,349.98,344.78,345.96,42282.0,347.2789,349.2147,344.0261,345.2035,42282.0
2025-04-15 10:30:00,345.95,348.74,345.95,347.68,34952.0,345.1935,347.9774,345.1935,346.9197,34952.0
2025-04-15 11:00:00,347.44,348.13,345.05,345.05,19196.0,346.6803,347.3687,344.2955,344.2955,19196.0
2025-04-15 11:30:00,345.37,346.79,345.02,346.19,16915.0,344.6148,346.0317,344.2655,345.433,16915.0
2025-04-15 12:00:00,345.74,347.82,345.73,347.3,16425.0,344.984,347.0594,344.974,346.5406,16425.0
2025-04-15 12:30:00,347.87,348.13,344.77,345.15,19446.0,347.1093,347.3687,344.0161,344.3953,19446.0
2025-04-15 13:00:00,344.6,345.42,343.24,343.81,52227.0,343.8465,344.6647,342.4894,343.0582,52227.0
2025-04-15 13:30:00,343.81,344.18,342.81,344.01,32264.0,343.0582,343.4274,342.0604,343.2578,32264.0
2025-04-15 14:00:00,343.88,344.33,342.67,342.87,30257.0,343.128,343.5771,341.9207,342.1202,30257.0
2025-04-15 14:30:00,342.88,344.72,342.62,344.57,33304.0,342.1302,343.9662,341.8708,343.8165,33304.0
2025-04-15 15:00:00,344.3,345.65,344.14,344.46,46581.0,343.5471,344.8942,343.3875,343.7068,46581.0
2025-04-15 15:30:00,344.67,345.14,343.0,343.8,79201.0,343.9163,344.3853,342.25,343.0482,79201.0
2025-04-16 09:30:00,340.72,341.49,335.74,335.74,150818.0,339.9749,340.7433,335.0058,335.0058,150818.0
2025-04-16 10:00:00,336.18,336.67,332.32,335.2,108107.0,335.4449,335.9338,331.5933,334.467,108107.0
2025-04-16 10:30:00,334.93,336.66,334.58,335.45,38869.0,334.1976,335.9238,333.8484,334.7165,38869.0
2025-04-16 11:00:00,335.6,337.38,335.28,337.0,55573.0,334.8661,336.6422,334.5468,336.2631,55573.0
2025-04-16 11:30:00,336.97,338.08,334.73,335.59,43411.0,336.2331,337.3407,333.998,334.8562,43411.0
2025-04-16 12:00:00,335.56,335.66,334.5,335.18,17918.0,334.8262,334.926,333.7685,334.4471,17918.0
2025-04-16 12:30:00,335.38,335.88,334.21,334.21,12727.0,334.6466,335.1455,333.4792,333.4792,12727.0
2025-04-16 13:00:00,333.98,334.64,333.4,334.28,19220.0,333.2497,333.9082,332.671,333.549,19220.0
2025-04-16 13:30:00,334.11,334.11,328.91,329.98,24136.0,333.3794,333.3794,328.1908,329.2584,24136.0
2025-04-16 14:00:00,329.98,331.47,328.79,330.82,42614.0,329.2584,330.7452,328.071,330.0966,42614.0
2025-04-16 14:30:00,330.73,330.81,327.76,327.76,39184.0,330.0068,330.0866,327.0433,327.0433,39184.0
2025-04-16 15:00:00,328.07,328.28,326.8,327.05,59426.0,327.3526,327.5621,326.0854,326.3348,59426.0
2025-04-16 15:30:00,327.24,330.65,326.68,330.58,136989.0,326.5244,329.927,325.9656,329.8571,136989.0
2025-04-17 09:30:00,332.99,336.51,329.51,329.71,122737.0,332.2618,335.7742,328.7895,328.989,122737.0
2025-04-17 10:00:00,330.17,331.62,327.99,328.29,114317.0,329.448,330.8948,327.2728,327.5721,114317.0
2025-04-17 10:30:00,328.29,329.39,327.05,328.97,101847.0,327.5721,328.6697,326.3348,328.2506,101847.0
2025-04-17 11:00:00,328.94,331.59,328.94,331.28,71197.0,328.2207,330.8649,328.2207,330.5556,71197.0
2025-04-17 11:30:00,331.6,332.44,330.85,330.95,62024.0,330.8749,331.7131,330.1265,330.2263,62024.0
2025-04-17 12:00:00,330.77,332.73,330.4,332.46,81967.0,330.0467,332.0024,329.6775,331.733,81967.0
2025-04-17 12:30:00,332.43,334.83,332.13,334.44,39583.0,331.7031,334.0978,331.4037,333.7087,39583.0
2025-04-17 13:00:00,334.82,334.82,332.64,332.64,37824.0,334.0878,334.0878,331.9126,331.9126,37824.0
2025-04-17 13:30:00,333.17,334.75,332.79,334.19,15010.0,332.4415,334.018,332.0623,333.4592,15010.0
2025-04-17 14:00:00,334.52,335.32,334.19,334.73,20202.0,333.7885,334.5868,333.4592,333.998,20202.0
2025-04-17 14:30:00,334.61,335.55,333.77,334.1,37519.0,333.8783,334.8163,333.0401,333.3694,37519.0
2025-04-17 15:00:00,334.29,335.11,333.96,334.35,43007.0,333.559,334.3772,333.2297,333.6189,43007.0
2025-04-17 15:30:00,334.23,334.92,332.6,333.35,120686.0,333.4991,334.1876,331.8727,332.6211,120686.0
2025-04-21 09:30:00,330.1,332.0,328.85,329.25,23849.0,329.3782,331.274,328.1309,328.53,23849.0
2025-04-21 10:00:00,328.91,328.92,326.05,326.85,52207.0,328.1908,328.2007,325.337,326.1353,52207.0
2025-04-21 10:30:00,327.05,328.17,324.54,324.54,26976.0,326.3348,327.4524,323.8303,323.8303,26976.0
2025-04-21 11:00:00,324.81,325.06,323.73,323.79,23288.0,324.0997,324.3492,323.0221,323.082,23288.0
2025-04-21 11:30:00,323.79,323.92,321.28,322.17,33050.0,323.082,323.2117,320.5775,321.4655,33050.0
2025-04-21 12:00:00,322.17,323.67,322.17,323.03,15752.0,321.4655,322.9622,321.4655,322.3236,15752.0
2025-04-21 12:30:00,323.15,323.97,322.51,322.51,60245.0,322.4434,323.2616,321.8048,321.8048,60245.0
2025-04-21 13:00:00,322.77,323.17,321.12,321.84,41380.0,322.0642,322.4633,320.4178,321.1362,41380.0
2025-04-21 13:30:00,321.84,322.11,320.03,320.34,29098.0,321.1362,321.4056,319.3302,319.6395,29098.0
2025-04-21 14:00:00,320.38,320.38,318.65,319.04,59875.0,319.6794,319.6794,317.9532,318.3424,59875.0
2025-04-21 14:30:00,319.03,319.31,318.08,318.17,55653.0,318.3324,318.6118,317.3845,317.4743,55653.0
2025-04-21 15:00:00,318.16,319.73,318.12,319.1,75674.0,317.4643,319.0308,317.4244,318.4022,75674.0
2025-04-21 15:30:00,319.18,322.53,318.76,322.37,373253.0,318.482,321.8247,318.063,321.6651,373253.0
2025-04-22 09:30:00,330.17,332.88,324.78,329.92,63448.0,329.448,332.1521,324.0698,329.1986,63448.0
2025-04-22 10:00:00,330.22,330.83,328.73,330.07,33426.0,329.4979,330.1066,328.0112,329.3482,33426.0
2025-04-22 10:30:00,329.93,331.94,329.84,330.94,19082.0,329.2085,331.2141,329.1187,330.2163,19082.0
2025-04-22 11:00:00,330.78,331.61,330.2,330.31,39038.0,330.0567,330.8849,329.4779,329.5877,39038.0
2025-04-22 11:30:00,330.17,331.89,329.1,331.4,36800.0,329.448,331.1643,328.3804,330.6753,36800.0
2025-04-22 12:00:00,331.44,335.61,331.44,335.22,43752.0,330.7152,334.8761,330.7152,334.487,43752.0
2025-04-22 12:30:00,335.17,335.45,333.2,333.88,22276.0,334.4371,334.7165,332.4714,333.1499,22276.0
2025-04-22 13:00:00,333.89,334.52,330.09,330.74,31343.0,333.1599,333.7885,329.3682,330.0168,31343.0
2025-04-22 13:30:00,330.41,331.64,330.32,331.11,13946.0,329.6875,330.9148,329.5977,330.386,13946.0
2025-04-22 14:00:00,330.6,333.47,330.6,333.3,25968.0,329.8771,332.7408,329.8771,332.5712,25968.0
2025-04-22 14:30:00,333.34,334.36,333.34,334.13,18560.0,332.6111,333.6289,332.6111,333.3994,18560.0
2025-04-22 15:00:00,334.13,334.33,332.26,332.86,28623.0,333.3994,333.5989,331.5334,332.1321,28623.0
2025-04-22 15:30:00,332.66,334.4,331.75,332.59,99305.0,331.9326,333.6688,331.0246,331.8627,99305.0
2025-04-23 09:30:00,344.6,344.6,337.27,342.76,136149.0,343.8465,343.8465,336.5325,342.0105,136149.0
2025-04-23 10:00:00,343.24,345.47,342.25,344.31,120841.0,342.4894,344.7146,341.5016,343.5571,120841.0
2025-04-23 10:30:00,344.3,346.57,344.29,345.74,48346.0,343.5471,345.8122,343.5371,344.984,48346.0
2025-04-23 11:00:00,345.91,348.29,341.84,342.77,85634.0,345.1536,347.5284,341.0925,342.0205,85634.0
2025-04-23 11:30:00,342.77,343.74,340.64,341.87,33264.0,342.0205,342.9883,339.8951,341.1224,33264.0
2025-04-23 12:00:00,341.75,341.75,338.39,339.64,15930.0,341.0027,341.0027,337.65,338.8973,15930.0
2025-04-23 12:30:00,339.31,340.65,339.0,340.5,12630.0,338.568,339.9051,338.2587,339.7554,12630.0
2025-04-23 13:00:00,340.5,341.84,339.4,340.28,22556.0,339.7554,341.0925,338.6578,339.5359,22556.0
2025-04-23 13:30:00,340.23,340.64,338.61,340.29,18217.0,339.486,339.8951,337.8696,339.5459,18217.0
2025-04-23 14:00:00,340.29,340.88,339.04,339.04,23515.0,339.5459,340.1346,338.2986,338.2986,23515.0
2025-04-23 14:30:00,339.04,340.01,337.43,337.93,32114.0,338.2986,339.2665,336.6921,337.191,32114.0
2025-04-23 15:00:00,337.81,338.34,335.65,336.13,44956.0,337.0713,337.6001,334.916,335.395,44956.0
2025-04-23 15:30:00,336.16,337.25,334.99,336.04,105228.0,335.4249,336.5125,334.2575,335.3052,105228.0
2025-04-24 09:30:00,337.31,337.34,334.37,335.74,55308.0,336.5724,336.6023,333.6388,335.0058,55308.0
2025-04-24 10:00:00,336.38,339.92,335.85,339.09,39589.0,335.6444,339.1767,335.1156,338.3485,39589.0
2025-04-24 10:30:00,338.85,340.72,338.26,339.88,49350.0,338.109,339.9749,337.5203,339.1368,49350.0
2025-04-24 11:00:00,340.28,340.84,339.66,339.88,24202.0,339.5359,340.0947,338.9173,339.1368,24202.0
2025-04-24 11:30:00,339.88,340.22,338.79,339.31,27932.0,339.1368,339.476,338.0492,338.568,27932.0
2025-04-24 12:00:00,339.53,341.03,339.5,340.54,16941.0,338.7875,340.2843,338.7576,339.7953,16941.0
2025-04-24 12:30:00,340.57,342.07,340.57,341.51,27198.0,339.8253,341.322,339.8253,340.7632,27198.0
2025-04-24 13:00:00,341.64,342.23,341.18,342.13,15121.0,340.8929,341.4816,340.4339,341.3819,15121.0
2025-04-24 13:30:00,342.38,342.41,340.96,341.49,41492.0,341.6313,341.6612,340.2144,340.7433,41492.0
2025-04-24 14:00:00,341.5,343.5,341.5,342.65,38102.0,340.7532,342.7489,340.7532,341.9007,38102.0
2025-04-24 14:30:00,342.45,343.32,342.45,342.52,49654.0,341.7012,342.5693,341.7012,341.771,49654.0
2025-04-24 15:00:00,342.5,343.69,341.65,342.83,31746.0,341.7511,342.9385,340.9029,342.0803,31746.0
2025-04-24 15:30:00,343.0,344.82,342.16,342.76,159349.0,342.25,344.066,341.4118,342.0105,159349.0
2025-04-25 09:30:00,343.09,351.78,343.09,348.87,112905.0,342.3398,351.0108,342.3398,348.1071,112905.0
2025-04-25 10:00:00,349.28,350.5,345.62,346.5,77931.0,348.5162,349.7336,344.8642,345.7423,77931.0
2025-04-25 10:30:00,346.35,349.5,345.29,347.95,105873.0,345.5926,348.7357,344.535,347.1891,105873.0
2025-04-25 11:00:00,347.95,348.66,346.76,347.49,79545.0,347.1891,347.8976,346.0017,346.7301,79545.0
2025-04-25 11:30:00,347.53,348.2,346.92,347.46,47463.0,346.7701,347.4386,346.1614,346.7002,47463.0
2025-04-25 12:00:00,347.63,348.24,346.93,347.88,17185.0,346.8698,347.4785,346.1714,347.1193,17185.0
2025-04-25 12:30:00,347.86,349.25,347.71,348.46,54352.0,347.0993,348.4863,346.9497,347.698,54352.0
2025-04-25 13:00:00,348.41,349.23,348.25,348.97,17526.0,347.6481,348.4663,347.4885,348.2069,17526.0
2025-04-25 13:30:00,348.97,349.29,346.44,347.72,93288.0,348.2069,348.5262,345.6824,346.9596,93288.0
2025-04-25 14:00:00,347.74,348.85,347.22,348.85,29860.0,346.9796,348.0872,346.4607,348.0872,29860.0
2025-04-25 14:30:00,348.78,349.5,347.8,347.85,27852.0,348.0173,348.7357,347.0395,347.0894,27852.0
2025-04-25 15:00:00,347.85,348.4,347.14,347.7,46263.0,347.0894,347.6382,346.3809,346.9397,46263.0
2025-04-25 15:30:00,347.57,348.89,346.77,348.2,183518.0,346.81,348.1271,346.0117,347.4386,183518.0
2025-04-28 09:30:00,348.14,354.95,347.1,351.89,64276.0,347.3787,354.1738,346.341,351.1205,64276.0
2025-04-28 10:00:00,351.69,353.53,351.6,352.69,48251.0,350.921,352.7569,350.8312,351.9188,48251.0
2025-04-28 10:30:00,352.76,353.67,351.0,351.59,112904.0,351.9886,352.8966,350.2325,350.8212,112904.0
2025-04-28 11:00:00,351.68,352.08,349.62,349.76,204041.0,350.911,351.3101,348.8555,348.9952,204041.0
2025-04-28 11:30:00,349.83,350.92,349.64,350.45,200197.0,349.065,350.1526,348.8754,349.6837,200197.0
2025-04-28 12:00:00,350.38,350.47,347.16,347.54,82012.0,349.6138,349.7036,346.4009,346.78,82012.0
2025-04-28 12:30:00,347.44,347.99,346.94,347.5,36458.0,346.6803,347.229,346.1813,346.7401,36458.0
2025-04-28 13:00:00,347.41,348.9,346.68,346.98,89012.0,346.6503,348.1371,345.9219,346.2213,89012.0
2025-04-28 13:30:00,347.11,349.21,346.97,349.21,15889.0,346.351,348.4464,346.2113,348.4464,15889.0
2025-04-28 14:00:00,349.08,349.53,347.91,349.22,43370.0,348.3167,348.7657,347.1492,348.4564,43370.0
2025-04-28 14:30:00,349.39,350.73,349.09,350.58,62454.0,348.626,349.9631,348.3266,349.8134,62454.0
2025-04-28 15:00:00,350.58,351.85,350.47,351.46,105184.0,349.8134,351.0806,349.7036,350.6915,105184.0
2025-04-28 15:30:00,351.61,353.27,350.78,351.35,146518.0,350.8411,352.4975,350.0129,350.5817,146518.0
2025-04-29 09:30:00,350.12,353.54,350.12,350.13,66084.0,349.3544,352.7669,349.3544,349.3644,66084.0
2025-04-29 10:00:00,349.96,351.61,346.49,346.75,63333.0,349.1947,350.8411,345.7323,345.9918,63333.0
2025-04-29 10:30:00,346.75,350.43,346.45,350.14,60175.0,345.9918,349.6637,345.6924,349.3743,60175.0
2025-04-29 11:00:00,350.21,351.1,349.44,350.19,71678.0,349.4442,350.3322,348.6759,349.4242,71678.0
2025-04-29 11:30:00,350.19,350.82,349.39,350.11,25330.0,349.4242,350.0529,348.626,349.3444,25330.0
2025-04-29 12:00:00,350.15,351.92,350.02,351.4,32636.0,349.3843,351.1505,349.2546,350.6316,32636.0
2025-04-29 12:30:00,351.41,352.45,350.54,350.78,30543.0,350.6416,351.6793,349.7735,350.0129,30543.0
2025-04-29 13:00:00,350.78,352.42,350.75,352.42,12656.0,350.0129,351.6494,349.983,351.6494,12656.0
2025-04-29 13:30:00,352.43,353.95,352.3,353.64,33221.0,351.6593,353.176,351.5296,352.8667,33221.0
2025-04-29 14:00:00,353.52,354.17,352.98,353.79,43266.0,352.747,353.3955,352.2081,353.0164,43266.0
2025-04-29 14:30:00,353.62,354.59,353.62,354.35,52473.0,352.8467,353.8146,352.8467,353.5751,52473.0
2025-04-29 15:00:00,354.5,354.68,353.69,354.21,54829.0,353.7248,353.9044,352.9166,353.4354,54829.0
2025-04-29 15:30:00,354.3,355.0,353.07,353.77,215661.0,353.5252,354.2237,352.2979,352.9964,215661.0
2025-04-30 09:30:00,374.01,380.0,370.04,371.71,226623.0,373.1921,379.1691,369.2308,370.8972,226623.0
2025-04-30 10:00:00,372.69,379.98,371.1,377.97,158816.0,371.875,379.1491,370.2885,377.1435,158816.0
2025-04-30 10:30:00,377.63,379.0,375.01,377.71,119972.0,376.8042,378.1712,374.19,376.8841,119972.0
2025-04-30 11:00:00,377.71,381.02,377.71,380.26,69167.0,376.8841,380.1868,376.8841,379.4285,69167.0
2025-04-30 11:30:00,380.01,382.58,380.01,381.47,66430.0,379.179,381.7434,379.179,380.6358,66430.0
2025-04-30 12:00:00,381.33,382.06,380.35,381.07,38690.0,380.4961,381.2245,379.5183,380.2367,38690.0
2025-04-30 12:30:00,381.0,381.92,379.64,381.09,37201.0,380.1669,381.0849,378.8098,380.2567,37201.0
2025-04-30 13:00:00,381.41,381.63,379.55,380.94,29834.0,380.576,380.7955,378.72,380.107,29834.0
2025-04-30 13:30:00,380.61,381.98,380.61,381.93,32420.0,379.7777,381.1447,379.7777,381.0948,32420.0
2025-04-30 14:00:00,381.32,382.14,380.92,381.49,38626.0,380.4862,381.3044,380.087,380.6558,38626.0
2025-04-30 14:30:00,381.46,381.85,380.0,380.52,25793.0,380.6259,381.015,379.1691,379.6879,25793.0
2025-04-30 15:00:00,380.82,381.5,379.79,379.87,45828.0,379.9873,380.6658,378.9595,379.0393,45828.0
2025-04-30 15:30:00,379.86,384.33,379.38,382.98,210989.0,379.0294,383.4896,378.5504,382.1425,210989.0
2025-05-01 09:30:00,387.24,392.89,386.41,390.95,107167.0,386.3932,392.0309,385.565,390.0951,107167.0
2025-05-01 10:00:00,391.37,394.29,390.84,393.97,63562.0,390.5142,393.4278,389.9853,393.1085,63562.0
2025-05-01 10:30:00,393.68,394.0,392.08,393.8,48173.0,392.8191,393.1384,391.2226,392.9389,48173.0
2025-05-01 11:00:00,393.46,395.62,392.24,394.44,75918.0,392.5996,394.7549,391.3823,393.5775,75918.0
2025-05-01 11:30:00,394.41,394.41,392.77,393.13,52838.0,393.5475,393.5475,391.9111,392.2703,52838.0
2025-05-01 12:00:00,392.9,393.42,392.0,393.36,59567.0,392.0408,392.5597,391.1428,392.4998,59567.0
2025-05-01 12:30:00,393.36,394.91,393.36,394.15,42537.0,392.4998,394.0464,392.4998,393.2881,42537.0
2025-05-01 13:00:00,394.06,396.57,394.06,395.66,67021.0,393.1983,395.7028,393.1983,394.7948,67021.0
2025-05-01 13:30:00,395.65,396.03,393.41,394.34,64907.0,394.7848,395.164,392.5497,393.4777,64907.0
2025-05-01 14:00:00,394.35,395.17,394.15,395.0,58209.0,393.4877,394.3059,393.2881,394.1363,58209.0
2025-05-01 14:30:00,395.0,396.86,394.65,396.63,49087.0,394.1363,395.9922,393.787,395.7627,49087.0
2025-05-01 15:00:00,396.64,396.67,395.06,396.06,37993.0,395.7727,395.8026,394.1961,395.1939,37993.0
2025-05-01 15:30:00,396.18,396.37,392.53,392.64,175082.0,395.3137,395.5033,391.6717,391.7814,175082.0
2025-05-02 09:30:00,395.9,398.55,394.39,397.81,47572.0,395.0343,397.6785,393.5276,396.9401,47572.0
2025-05-02 10:00:00,398.01,399.2,397.62,398.53,43901.0,397.1397,398.3271,396.7505,397.6585,43901.0
2025-05-02 10:30:00,398.97,398.99,397.53,398.19,31768.0,398.0976,398.1175,396.6607,397.3193,31768.0
2025-05-02 11:00:00,398.13,398.47,396.49,396.52,24477.0,397.2594,397.5987,395.623,395.6529,24477.0
2025-05-02 11:30:00,396.65,399.03,396.43,398.96,31504.0,395.7826,398.1574,395.5631,398.0876,31504.0
2025-05-02 12:00:00,398.94,400.67,398.94,400.15,57500.0,398.0676,399.7939,398.0676,399.275,57500.0
2025-05-02 12:30:00,400.18,400.8,399.84,400.34,30771.0,399.3049,399.9236,398.9657,399.4646,30771.0
2025-05-02 13:00:00,400.16,400.55,399.19,399.89,25158.0,399.285,399.6741,398.3171,399.0156,25158.0
2025-05-02 13:30:00,399.78,400.84,399.29,400.63,32075.0,398.9058,399.9635,398.4169,399.7539,32075.0
2025-05-02 14:00:00,400.63,402.17,400.62,401.56,31125.0,399.7539,401.2906,399.744,400.6819,31125.0
2025-05-02 14:30:00,401.43,401.77,400.38,401.23,28305.0,400.5522,400.8914,399.5045,400.3526,28305.0
2025-05-02 15:00:00,401.18,401.39,399.1,400.66,53780.0,400.3027,400.5123,398.2273,399.7839,53780.0
2025-05-02 15:30:00,400.66,401.34,399.14,399.56,130445.0,399.7839,400.4624,398.2672,398.6863,130445.0
2025-05-05 09:30:00,397.24,402.41,395.86,402.02,36157.0,396.3714,401.53,394.9944,401.1409,36157.0
2025-05-05 10:00:00,402.12,403.13,400.84,402.05,23670.0,401.2407,402.2485,399.9635,401.1708,23670.0
2025-05-05 10:30:00,402.23,402.93,401.58,402.83,23298.0,401.3504,402.0489,400.7019,401.9491,23298.0
2025-05-05 11:00:00,402.81,404.63,402.81,404.35,35923.0,401.9292,403.7452,401.9292,403.4658,35923.0
2025-05-05 11:30:00,404.15,405.4,403.93,404.62,56362.0,403.2662,404.5135,403.0467,403.7352,56362.0
2025-05-05 12:00:00,404.82,406.21,404.5,405.38,22474.0,403.9348,405.3217,403.6155,404.4936,22474.0
2025-05-05 12:30:00,405.6,406.16,404.81,405.05,19646.0,404.7131,405.2718,403.9248,404.1643,19646.0
2025-05-05 13:00:00,405.03,405.11,404.34,404.65,26471.0,404.1443,404.2241,403.4558,403.7651,26471.0
2025-05-05 13:30:00,404.41,405.63,404.41,404.58,17676.0,403.5257,404.743,403.5257,403.6953,17676.0
2025-05-05 14:00:00,404.56,405.08,404.49,405.0,15452.0,403.6753,404.1942,403.6055,404.1144,15452.0
2025-05-05 14:30:00,405.11,405.53,404.16,404.52,25526.0,404.2241,404.6432,403.2762,403.6354,25526.0
2025-05-05 15:00:00,404.4,404.73,403.43,403.97,23306.0,403.5157,403.845,402.5478,403.0866,23306.0
2025-05-05 15:30:00,403.84,404.2,402.59,402.91,81133.0,402.9569,403.3161,401.7097,402.029,81133.0
2025-05-06 09:30:00,400.0,402.09,397.72,401.74,46576.0,399.1253,401.2107,396.8503,400.8615,46576.0
2025-05-06 10:00:00,401.54,405.87,401.52,404.87,53321.0,400.6619,404.9825,400.642,403.9847,53321.0
2025-05-06 10:30:00,404.94,405.87,404.65,405.4,58858.0,404.0545,404.9825,403.7651,404.5135,58858.0
2025-05-06 11:00:00,405.16,407.13,405.16,406.99,54282.0,404.274,406.2397,404.274,406.1,54282.0
2025-05-06 11:30:00,406.89,408.0,405.68,405.84,92029.0,406.0003,407.1078,404.7929,404.9525,92029.0
2025-05-06 12:00:00,406.0,408.08,405.84,405.87,68128.0,405.1122,407.1876,404.9525,404.9825,68128.0
2025-05-06 12:30:00,406.06,406.28,404.55,404.67,67601.0,405.1721,405.3916,403.6654,403.7851,67601.0
2025-05-06 13:00:00,404.92,405.87,404.74,405.59,41106.0,404.0346,404.9825,403.855,404.7031,41106.0
2025-05-06 13:30:00,405.76,406.11,404.38,404.86,69741.0,404.8727,405.222,403.4957,403.9747,69741.0
2025-05-06 14:00:00,404.92,406.93,404.92,406.21,59086.0,404.0346,406.0402,404.0346,405.3217,59086.0
2025-05-06 14:30:00,406.21,407.58,406.21,407.58,51662.0,405.3217,406.6887,405.3217,406.6887,51662.0
2025-05-06 15:00:00,407.64,407.83,406.66,407.83,62100.0,406.7486,406.9382,405.7708,406.9382,62100.0
2025-05-06 15:30:00,407.87,408.42,406.45,406.77,211542.0,406.9781,407.5269,405.5612,405.8805,211542.0
2025-05-07 09:30:00,406.64,408.01,402.87,403.71,71940.0,405.7508,407.1178,401.989,402.8272,71940.0
2025-05-07 10:00:00,403.98,406.58,403.41,406.14,57405.0,403.0966,405.6909,402.5279,405.2519,57405.0
2025-05-07 10:30:00,406.34,406.68,403.42,404.47,52613.0,405.4515,405.7907,402.5378,403.5855,52613.0
2025-05-07 11:00:00,404.49,405.5,403.45,404.8,54352.0,403.6055,404.6133,402.5678,403.9148,54352.0
2025-05-07 11:30:00,404.81,406.8,404.64,406.8,31548.0,403.9248,405.9104,403.7552,405.9104,31548.0
2025-05-07 12:00:00,406.83,407.39,406.33,407.18,52076.0,405.9404,406.4992,405.4415,406.2896,52076.0
2025-05-07 12:30:00,407.26,409.14,406.77,407.06,71837.0,406.3694,408.2453,405.8805,406.1699,71837.0
2025-05-07 13:00:00,407.06,407.97,406.44,406.91,29675.0,406.1699,407.0779,405.5512,406.0202,29675.0
2025-05-07 13:30:00,406.97,407.04,405.23,405.69,29332.0,406.0801,406.1499,404.3439,404.8029,29332.0
2025-05-07 14:00:00,405.69,406.58,403.33,403.94,41059.0,404.8029,405.6909,402.448,403.0567,41059.0
2025-05-07 14:30:00,403.81,406.78,403.59,406.25,45621.0,402.927,405.8905,402.7075,405.3617,45621.0
2025-05-07 15:00:00,405.98,406.23,404.03,404.23,46433.0,405.0922,405.3417,403.1465,403.3461,46433.0
2025-05-07 15:30:00,404.07,407.62,403.4,406.99,204817.0,403.1864,406.7287,402.5179,406.1,204817.0
2025-05-08 09:30:00,409.89,410.47,407.32,409.23,63954.0,408.9937,409.5724,406.4293,408.3351,63954.0
2025-05-08 10:00:00,409.23,409.98,407.41,409.04,43126.0,408.3351,409.0835,406.5191,408.1455,43126.0
2025-05-08 10:30:00,409.13,409.3,407.39,407.58,32431.0,408.2354,408.405,406.4992,406.6887,32431.0
2025-05-08 11:00:00,407.55,409.97,407.45,409.33,56467.0,406.6588,409.0735,406.559,408.4349,56467.0
2025-05-08 11:30:00,409.6,410.62,408.72,409.04,54735.0,408.7043,409.7221,407.8262,408.1455,54735.0
2025-05-08 12:00:00,409.22,410.7,409.07,410.23,35176.0,408.3252,409.8019,408.1755,409.3329,35176.0
2025-05-08 12:30:00,410.33,411.85,409.94,411.69,36533.0,409.4327,410.9494,409.0436,410.7898,36533.0
2025-05-08 13:00:00,411.59,411.72,410.12,411.28,66072.0,410.69,410.8197,409.2232,410.3807,66072.0
2025-05-08 13:30:00,411.28,412.06,411.04,411.15,59546.0,410.3807,411.1589,410.1412,410.2509,59546.0
2025-05-08 14:00:00,410.98,411.85,410.64,411.3,37085.0,410.0813,410.9494,409.7421,410.4006,37085.0
2025-05-08 14:30:00,411.36,411.67,410.64,411.02,36232.0,410.4605,410.7698,409.7421,410.1212,36232.0
2025-05-08 15:00:00,410.92,410.92,408.87,409.33,55619.0,410.0214,410.0214,407.9759,408.4349,55619.0
2025-05-08 15:30:00,409.29,409.54,405.4,405.74,195700.0,408.395,408.6445,404.5135,404.8528,195700.0
2025-05-09 09:30:00,407.81,409.19,403.93,405.28,52452.0,406.9182,408.2952,403.0467,404.3938,52452.0
2025-05-09 10:00:00,405.47,405.98,402.17,403.12,40935.0,404.5834,405.0922,401.2906,402.2385,40935.0
2025-05-09 10:30:00,403.11,404.3,402.16,404.02,44251.0,402.2285,403.4159,401.2806,403.1365,44251.0
2025-05-09 11:00:00,403.58,404.35,403.28,403.94,33641.0,402.6975,403.4658,402.3981,403.0567,33641.0
2025-05-09 11:30:00,403.98,405.2,403.57,404.85,68412.0,403.0966,404.3139,402.6875,403.9647,68412.0
2025-05-09 12:00:00,404.85,404.85,403.29,403.72,74271.0,403.9647,403.9647,402.4081,402.8372,74271.0
2025-05-09 12:30:00,403.55,404.81,403.46,404.13,43371.0,402.6676,403.9248,402.5778,403.2463,43371.0
2025-05-09 13:00:00,404.0,404.49,402.87,404.41,114448.0,403.1166,403.6055,401.989,403.5257,114448.0
2025-05-09 13:30:00,404.36,405.57,404.01,405.05,43132.0,403.4758,404.6831,403.1265,404.1643,43132.0
2025-05-09 14:00:00,405.22,405.22,403.21,403.44,38265.0,404.3339,404.3339,402.3283,402.5578,38265.0
2025-05-09 14:30:00,403.59,404.33,403.5,404.21,29516.0,402.7075,403.4458,402.6177,403.3261,29516.0
2025-05-09 15:00:00,404.15,404.95,403.87,404.0,76899.0,403.2662,404.0645,402.9869,403.1166,76899.0
2025-05-09 15:30:00,403.93,404.85,403.47,404.73,246130.0,403.0467,403.9647,402.5877,403.845,246130.0
2025-05-12 09:30:00,415.12,415.12,406.17,412.11,53482.0,414.2123,414.2123,405.2818,411.2088,53482.0
2025-05-12 10:00:00,411.76,415.17,411.7,412.25,42017.0,410.8596,414.2621,410.7997,411.3485,42017.0
2025-05-12 10:30:00,411.92,414.03,411.17,413.31,30961.0,411.0193,413.1246,410.2709,412.4062,30961.0
2025-05-12 11:00:00,413.2,413.7,411.3,412.28,31960.0,412.2965,412.7954,410.4006,411.3785,31960.0
2025-05-12 11:30:00,412.3,412.48,411.12,411.74,35275.0,411.3984,411.578,410.221,410.8396,35275.0
2025-05-12 12:00:00,411.56,413.68,411.45,412.97,20195.0,410.66,412.7754,410.5503,412.067,20195.0
2025-05-12 12:30:00,413.08,414.9,412.8,414.74,16158.0,412.1767,413.9927,411.8973,413.8331,16158.0
2025-05-12 13:00:00,414.74,415.5,414.14,414.85,24645.0,413.8331,414.5914,413.2344,413.9428,24645.0
2025-05-12 13:30:00,414.94,415.39,414.38,414.48,17898.0,414.0326,414.4817,413.4739,413.5737,17898.0
2025-05-12 14:00:00,414.55,415.52,414.24,414.94,33346.0,413.6435,414.6114,413.3342,414.0326,33346.0
2025-05-12 14:30:00,414.92,415.89,414.7,415.7,41581.0,414.0127,414.9806,413.7932,414.791,41581.0
2025-05-12 15:00:00,415.49,416.26,414.84,414.84,34160.0,414.5814,415.3498,413.9329,413.9329,34160.0
2025-05-12 15:30:00,414.8,416.74,414.3,416.14,147968.0,413.893,415.8287,413.394,415.23,147968.0
2025-05-13 09:30:00,416.23,420.98,413.85,419.82,77254.0,415.3198,420.0594,412.945,418.902,77254.0
2025-05-13 10:00:00,420.15,421.2,419.21,420.14,66376.0,419.2313,420.279,418.2933,419.2213,66376.0
2025-05-13 10:30:00,420.29,421.93,419.97,421.54,47874.0,419.3709,421.0074,419.0516,420.6182,47874.0
2025-05-13 11:00:00,421.56,422.54,420.83,422.52,20751.0,420.6382,421.616,419.9098,421.5961,20751.0
2025-05-13 11:30:00,422.45,424.19,422.4,423.06,24719.0,421.5262,423.2624,421.4763,422.1349,24719.0
2025-05-13 12:00:00,423.13,423.15,422.2,423.15,15684.0,422.2047,422.2247,421.2768,422.2247,15684.0
2025-05-13 12:30:00,423.22,423.68,422.63,423.04,14473.0,422.2945,422.7535,421.7058,422.1149,14473.0
2025-05-13 13:00:00,423.0,423.49,422.11,423.21,69006.0,422.075,422.564,421.187,422.2846,69006.0
2025-05-13 13:30:00,423.36,423.78,422.63,422.79,27984.0,422.4342,422.8533,421.7058,421.8655,27984.0
2025-05-13 14:00:00,422.82,423.91,422.58,423.75,33164.0,421.8954,422.983,421.6559,422.8234,33164.0
2025-05-13 14:30:00,423.74,424.4,423.31,424.24,41022.0,422.8134,423.472,422.3843,423.3123,41022.0
2025-05-13 15:00:00,424.42,424.46,423.61,423.69,43192.0,423.4919,423.5318,422.6837,422.7635,43192.0
2025-05-13 15:30:00,423.69,423.87,421.85,421.87,136915.0,422.7635,422.9431,420.9275,420.9475,136915.0
2025-05-14 09:30:00,420.91,423.39,420.9,422.55,31153.0,419.9896,422.4642,419.9796,421.626,31153.0
2025-05-14 10:00:00,422.36,422.71,420.56,422.38,33095.0,421.4364,421.7857,419.6404,421.4564,33095.0
2025-05-14 10:30:00,422.5,423.19,421.84,422.06,21642.0,421.5761,422.2646,420.9176,421.1371,21642.0
2025-05-14 11:00:00,421.94,423.54,421.11,423.28,20805.0,421.0173,422.6138,420.1892,422.3544,20805.0
2025-05-14 11:30:00,423.05,423.52,422.62,422.9,30772.0,422.1249,422.5939,421.6959,421.9752,30772.0
2025-05-14 12:00:00,422.9,422.9,421.82,421.83,16807.0,421.9752,421.9752,420.8976,420.9076,16807.0
2025-05-14 12:30:00,422.03,422.87,421.17,421.43,19757.0,421.1071,421.9453,420.249,420.5085,19757.0
2025-05-14 13:00:00,421.38,421.8,420.01,420.87,15258.0,420.4586,420.8776,419.0916,419.9497,15258.0
2025-05-14 13:30:00,420.9,421.75,420.78,421.73,13547.0,419.9796,420.8278,419.8599,420.8078,13547.0
2025-05-14 14:00:00,421.66,421.92,420.58,420.58,15927.0,420.738,420.9974,419.6603,419.6603,15927.0
2025-05-14 14:30:00,420.86,421.81,420.56,420.75,15738.0,419.9397,420.8876,419.6404,419.8299,15738.0
2025-05-14 15:00:00,420.68,420.94,419.67,420.42,22908.0,419.7601,420.0195,418.7523,419.5007,22908.0
2025-05-14 15:30:00,420.19,420.6,419.13,419.86,149885.0,419.2712,419.6803,418.2135,418.9419,149885.0
2025-05-15 09:30:00,417.52,420.86,415.98,419.83,57423.0,416.607,419.9397,415.0704,418.912,57423.0
2025-05-15 10:00:00,419.71,421.98,419.71,421.09,23624.0,418.7922,421.0573,418.7922,420.1692,23624.0
2025-05-15 10:30:00,421.09,421.39,419.87,421.36,21515.0,420.1692,420.4685,418.9519,420.4386,21515.0
2025-05-15 11:00:00,421.35,422.03,421.07,421.85,18264.0,420.4286,421.1071,420.1492,420.9275,18264.0
2025-05-15 11:30:00,421.71,422.67,420.86,421.57,32725.0,420.7878,421.7457,419.9397,420.6481,32725.0
2025-05-15 12:00:00,421.54,422.32,420.94,421.5,12808.0,420.6182,421.3965,420.0195,420.5783,12808.0
2025-05-15 12:30:00,421.56,421.84,421.18,421.53,6398.0,420.6382,420.9176,420.259,420.6082,6398.0
2025-05-15 13:00:00,421.57,422.04,421.25,421.85,21949.0,420.6481,421.1171,420.3288,420.9275,21949.0
2025-05-15 13:30:00,421.66,422.29,421.41,421.88,14244.0,420.738,421.3666,420.4885,420.9575,14244.0
2025-05-15 14:00:00,421.85,422.57,421.44,422.46,10180.0,420.9275,421.646,420.5184,421.5362,10180.0
2025-05-15 14:30:00,422.72,423.37,422.71,423.15,10931.0,421.7956,422.4442,421.7857,422.2247,10931.0
2025-05-15 15:00:00,423.16,423.48,422.26,422.56,15198.0,422.2347,422.554,421.3366,421.636,15198.0
2025-05-15 15:30:00,422.64,422.95,421.85,422.13,75282.0,421.7158,422.0251,420.9275,421.2069,75282.0
2025-05-16 09:30:00,422.39,424.58,420.82,423.65,77408.0,421.4664,423.6516,419.8998,422.7236,77408.0
2025-05-16 10:00:00,423.58,424.32,423.03,424.23,16927.0,422.6538,423.3921,422.105,423.3023,16927.0
2025-05-16 10:30:00,424.19,425.18,424.07,424.92,14820.0,423.2624,424.2503,423.1427,423.9908,14820.0
2025-05-16 11:00:00,424.87,426.79,424.55,426.33,26512.0,423.9409,425.8567,423.6216,425.3977,26512.0
2025-05-16 11:30:00,426.21,427.26,426.17,426.51,16427.0,425.278,426.3257,425.2381,425.5773,16427.0
2025-05-16 12:00:00,426.81,428.25,426.73,428.14,18583.0,425.8767,427.3135,425.7969,427.2038,18583.0
2025-05-16 12:30:00,427.98,428.14,427.28,427.69,13239.0,427.0441,427.2038,426.3457,426.7548,13239.0
2025-05-16 13:00:00,427.69,428.54,427.69,428.28,13691.0,426.7548,427.6029,426.7548,427.3435,13691.0
2025-05-16 13:30:00,428.13,428.41,427.56,427.79,9763.0,427.1938,427.4732,426.6251,426.8545,9763.0
2025-05-16 14:00:00,427.85,428.48,427.85,428.48,10929.0,426.9144,427.543,426.9144,427.543,10929.0
2025-05-16 14:30:00,428.1,429.0,428.03,428.45,15106.0,427.1639,428.0619,427.094,427.5131,15106.0
2025-05-16 15:00:00,428.48,429.26,428.47,428.72,27880.0,427.543,428.3213,427.5331,427.7825,27880.0
2025-05-16 15:30:00,428.63,429.4,427.86,429.36,162005.0,427.6927,428.461,426.9244,428.4211,162005.0
2025-05-19 09:30:00,423.72,428.28,422.85,428.27,36937.0,422.7934,427.3435,421.9254,427.3335,36937.0
2025-05-19 10:00:00,428.0,429.45,427.98,428.38,34899.0,427.0641,428.5109,427.0441,427.4433,34899.0
2025-05-19 10:30:00,428.33,429.43,428.14,429.05,26177.0,427.3934,428.491,427.2038,428.1118,26177.0
2025-05-19 11:00:00,429.05,430.17,428.87,429.09,13156.0,428.1118,429.2293,427.9322,428.1517,13156.0
2025-05-19 11:30:00,429.22,430.03,428.92,429.39,15217.0,428.2814,429.0897,427.9821,428.451,15217.0
2025-05-19 12:00:00,429.53,430.36,429.37,430.32,13741.0,428.5907,429.4189,428.4311,429.379,13741.0
2025-05-19 12:30:00,430.02,430.83,429.69,430.83,14924.0,429.0797,429.8879,428.7504,429.8879,14924.0
2025-05-19 13:00:00,430.83,431.59,430.56,431.08,23701.0,429.8879,430.6462,429.6185,430.1374,23701.0
2025-05-19 13:30:00,431.24,431.57,430.77,431.22,23254.0,430.297,430.6263,429.828,430.277,23254.0
2025-05-19 14:00:00,430.97,431.51,430.91,431.12,15642.0,430.0276,430.5664,429.9677,430.1773,15642.0
2025-05-19 14:30:00,430.81,431.69,430.81,431.6,13390.0,429.8679,430.746,429.8679,430.6562,13390.0
2025-05-19 15:00:00,431.39,431.52,430.08,430.43,23489.0,430.4467,430.5764,429.1395,429.4888,23489.0
2025-05-19 15:30:00,430.39,431.24,430.08,430.82,81722.0,429.4489,430.297,429.1395,429.8779,81722.0
2025-05-20 09:30:00,429.1,430.71,427.57,430.24,55313.0,428.1617,429.7682,426.635,429.2992,55313.0
2025-05-20 10:00:00,430.24,430.61,429.09,430.36,42039.0,429.2992,429.6684,428.1517,429.4189,42039.0
2025-05-20 10:30:00,430.36,431.42,430.15,430.42,21918.0,429.4189,430.4766,429.2094,429.4788,21918.0
2025-05-20 11:00:00,430.52,430.71,430.24,430.51,20184.0,429.5786,429.7682,429.2992,429.5686,20184.0
2025-05-20 11:30:00,430.61,430.61,429.08,429.74,24590.0,429.6684,429.6684,428.1417,428.8003,24590.0
2025-05-20 12:00:00,429.74,429.97,429.09,429.18,25726.0,428.8003,429.0298,428.1517,428.2415,25726.0
2025-05-20 12:30:00,429.02,430.09,428.89,430.08,15472.0,428.0819,429.1495,427.9521,429.1395,15472.0
2025-05-20 13:00:00,430.06,430.46,429.92,430.16,17619.0,429.1196,429.5187,428.9799,429.2194,17619.0
2025-05-20 13:30:00,430.22,430.67,429.89,430.27,16251.0,429.2792,429.7283,428.95,429.3291,16251.0
2025-05-20 14:00:00,430.25,430.27,428.47,428.66,21637.0,429.3092,429.3291,427.5331,427.7226,21637.0
2025-05-20 14:30:00,428.58,429.42,428.54,429.19,20628.0,427.6428,428.481,427.6029,428.2515,20628.0
2025-05-20 15:00:00,429.19,429.19,428.12,428.71,26560.0,428.2515,428.2515,427.1838,427.7725,26560.0
2025-05-20 15:30:00,428.88,429.98,428.26,429.94,107184.0,427.9422,429.0398,427.3235,428.9998,107184.0
2025-05-21 09:30:00,425.39,432.15,425.22,431.81,63673.0,424.4598,431.205,424.2902,430.8658,63673.0
2025-05-21 10:00:00,431.71,432.34,430.37,430.49,48613.0,430.766,431.3946,429.4289,429.5486,48613.0
2025-05-21 10:30:00,430.54,431.4,429.98,431.35,25165.0,429.5985,430.4567,429.0398,430.4068,25165.0
2025-05-21 11:00:00,431.19,432.6,431.02,431.9,41143.0,430.2471,431.654,430.0775,430.9556,41143.0
2025-05-21 11:30:00,431.78,433.28,431.56,433.08,12080.0,430.8358,432.3325,430.6163,432.133,12080.0
2025-05-21 12:00:00,432.99,433.6,431.84,432.39,31969.0,432.0432,432.6518,430.8957,431.4445,31969.0
2025-05-21 12:30:00,432.23,432.65,432.02,432.2,8183.0,431.2848,431.7039,431.0753,431.2549,8183.0
2025-05-21 13:00:00,432.2,432.2,427.03,427.21,45135.0,431.2549,431.2549,426.0962,426.2758,45135.0
2025-05-21 13:30:00,427.11,429.61,426.65,428.47,18810.0,426.176,428.6706,425.717,427.5331,18810.0
2025-05-21 14:00:00,428.42,428.46,426.72,427.72,29219.0,427.4832,427.5231,425.7869,426.7847,29219.0
2025-05-21 14:30:00,427.62,429.01,426.93,427.31,51182.0,426.6849,428.0719,425.9964,426.3756,51182.0
2025-05-21 15:00:00,427.31,427.61,424.84,424.96,50209.0,426.3756,426.6749,423.911,424.0307,50209.0
2025-05-21 15:30:00,425.06,426.34,424.44,424.6,83514.0,424.1305,425.4077,423.5119,423.6715,83514.0
2025-05-22 09:30:00,422.93,426.33,420.52,426.15,61626.0,422.0052,425.3977,419.6004,425.2181,61626.0
2025-05-22 10:00:00,426.13,426.39,423.78,424.33,54340.0,425.1982,425.4576,422.8533,423.4021,54340.0
2025-05-22 10:30:00,424.53,424.65,422.73,423.91,26672.0,423.6017,423.7214,421.8056,422.983,26672.0
2025-05-22 11:00:00,423.91,425.49,423.91,424.87,11946.0,422.983,424.5596,422.983,423.9409,11946.0
2025-05-22 11:30:00,425.16,425.59,424.87,425.22,10196.0,424.2303,424.6594,423.9409,424.2902,10196.0
2025-05-22 12:00:00,425.52,426.03,425.2,425.77,15431.0,424.5895,425.0984,424.2702,424.839,15431.0
2025-05-22 12:30:00,425.88,425.92,424.61,424.61,13277.0,424.9487,424.9886,423.6815,423.6815,13277.0
2025-05-22 13:00:00,424.91,426.07,424.65,426.07,7504.0,423.9808,425.1383,423.7214,425.1383,7504.0
2025-05-22 13:30:00,426.05,426.96,425.92,426.78,21471.0,425.1184,426.0264,424.9886,425.8468,21471.0
2025-05-22 14:00:00,426.78,427.47,426.77,427.03,28765.0,425.8468,426.5352,425.8368,426.0962,28765.0
2025-05-22 14:30:00,426.91,427.27,426.41,426.71,9982.0,425.9765,426.3357,425.4776,425.7769,9982.0
2025-05-22 15:00:00,426.83,427.48,426.59,427.26,26117.0,425.8966,426.5452,425.6572,426.3257,26117.0
2025-05-22 15:30:00,427.32,427.36,424.02,424.16,107691.0,426.3856,426.4255,423.0928,423.2325,107691.0
2025-05-23 09:30:00,419.8,424.45,418.0,421.08,44364.0,418.882,423.5219,417.086,420.1592,44364.0
2025-05-23 10:00:00,421.49,423.86,421.49,422.87,46121.0,420.5683,422.9331,420.5683,421.9453,46121.0
2025-05-23 10:30:00,423.09,424.56,423.08,423.8,13870.0,422.1648,423.6316,422.1548,422.8733,13870.0
2025-05-23 11:00:00,423.8,424.93,423.4,424.47,13712.0,422.8733,424.0008,422.4741,423.5418,13712.0
2025-05-23 11:30:00,424.55,425.07,423.39,423.39,9991.0,423.6216,424.1405,422.4642,422.4642,9991.0
2025-05-23 12:00:00,423.31,424.2,422.89,424.08,15549.0,422.3843,423.2724,421.9653,423.1527,15549.0
2025-05-23 12:30:00,423.8,424.96,423.59,424.52,11090.0,422.8733,424.0307,422.6637,423.5917,11090.0
2025-05-23 13:00:00,424.68,425.57,424.41,425.57,12995.0,423.7513,424.6394,423.4819,424.6394,12995.0
2025-05-23 13:30:00,425.41,425.66,424.6,425.07,12821.0,424.4798,424.7292,423.6715,424.1405,12821.0
2025-05-23 14:00:00,425.06,426.3,425.06,425.29,24429.0,424.1305,425.3678,424.1305,424.36,24429.0
2025-05-23 14:30:00,425.58,425.59,424.77,425.19,16056.0,424.6494,424.6594,423.8412,424.2602,16056.0
2025-05-23 15:00:00,425.19,425.22,422.95,423.06,59399.0,424.2602,424.2902,422.0251,422.1349,59399.0
2025-05-23 15:30:00,423.07,424.24,422.81,423.26,114391.0,422.1449,423.3123,421.8854,422.3345,114391.0
2025-05-27 09:30:00,426.93,431.3,426.51,430.55,66334.0,425.9964,430.3569,425.5773,429.6085,66334.0
2025-05-27 10:00:00,430.73,433.21,430.56,432.48,44724.0,429.7881,432.2627,429.6185,431.5343,44724.0
2025-05-27 10:30:00,432.65,433.55,432.04,432.7,27547.0,431.7039,432.602,431.0953,431.7538,27547.0
2025-05-27 11:00:00,432.74,433.17,431.81,432.91,31557.0,431.7937,432.2228,430.8658,431.9634,31557.0
2025-05-27 11:30:00,432.97,433.96,432.65,433.55,25670.0,432.0232,433.0111,431.7039,432.602,25670.0
2025-05-27 12:00:00,433.39,434.12,433.38,433.84,20972.0,432.4423,433.1707,432.4323,432.8913,20972.0
2025-05-27 12:30:00,433.99,434.78,433.83,433.92,12181.0,433.041,433.8293,432.8813,432.9711,12181.0
2025-05-27 13:00:00,433.93,434.66,433.92,434.41,14864.0,432.9811,433.7095,432.9711,433.4601,14864.0
2025-05-27 13:30:00,434.34,435.54,434.32,435.42,22657.0,433.3902,434.5876,433.3703,434.4679,22657.0
2025-05-27 14:00:00,435.45,435.47,434.68,435.29,23450.0,434.4978,434.5178,433.7295,434.3381,23450.0
2025-05-27 14:30:00,435.37,435.45,434.89,435.05,29547.0,434.418,434.4978,433.939,434.0987,29547.0
2025-05-27 15:00:00,434.97,435.48,434.76,435.4,26808.0,434.0188,434.5277,433.8093,434.4479,26808.0
2025-05-27 15:30:00,435.33,436.61,435.07,436.53,117640.0,434.3781,435.6553,434.1186,435.5754,117640.0
2025-05-28 09:30:00,436.02,436.02,433.84,434.15,72714.0,435.0666,435.0666,432.8913,433.2006,72714.0
2025-05-28 10:00:00,433.92,434.81,433.02,433.33,23491.0,432.9711,433.8592,432.0731,432.3824,23491.0
2025-05-28 10:30:00,433.3,433.56,432.4,432.54,26531.0,432.3525,432.6119,431.4545,431.5942,26531.0
2025-05-28 11:00:00,432.44,433.25,432.04,432.18,28246.0,431.4944,432.3026,431.0953,431.2349,28246.0
2025-05-28 11:30:00,432.3,433.0,432.19,432.48,17050.0,431.3547,432.0532,431.2449,431.5343,17050.0
2025-05-28 12:00:00,432.7,433.45,432.7,433.45,9806.0,431.7538,432.5022,431.7538,432.5022,9806.0
2025-05-28 12:30:00,433.27,433.75,433.07,433.46,12066.0,432.3226,432.8015,432.123,432.5121,12066.0
2025-05-28 13:00:00,433.39,433.62,433.19,433.6,22547.0,432.4423,432.6718,432.2427,432.6518,22547.0
2025-05-28 13:30:00,433.56,434.01,432.79,433.85,25740.0,432.6119,433.0609,431.8436,432.9013,25740.0
2025-05-28 14:00:00,434.03,434.21,433.25,433.92,21769.0,433.0809,433.2605,432.3026,432.9711,21769.0
2025-05-28 14:30:00,433.92,434.01,431.94,433.39,13805.0,432.9711,433.0609,430.9955,432.4423,13805.0
2025-05-28 15:00:00,433.2,433.93,432.66,432.73,19961.0,432.2527,432.9811,431.7139,431.7837,19961.0
2025-05-28 15:30:00,432.83,433.1,431.94,433.1,68481.0,431.8835,432.1529,430.9955,432.1529,68481.0
2025-05-29 09:30:00,435.55,435.55,430.05,432.12,26018.0,434.5976,434.5976,429.1096,431.1751,26018.0
2025-05-29 10:00:00,432.12,432.2,429.42,429.97,25639.0,431.1751,431.2549,428.481,429.0298,25639.0
2025-05-29 10:30:00,430.03,430.94,429.22,430.72,17652.0,429.0897,429.9977,428.2814,429.7781,17652.0
2025-05-29 11:00:00,431.27,431.98,430.79,431.7,9417.0,430.3269,431.0354,429.848,430.756,9417.0
2025-05-29 11:30:00,431.62,432.15,429.95,430.36,13509.0,430.6762,431.205,429.0098,429.4189,13509.0
2025-05-29 12:00:00,430.18,432.2,430.1,432.2,8108.0,429.2393,431.2549,429.1595,431.2549,8108.0
2025-05-29 12:30:00,432.18,432.75,432.06,432.58,12215.0,431.2349,431.8037,431.1152,431.6341,12215.0
2025-05-29 13:00:00,432.58,433.3,431.8,431.81,21015.0,431.6341,432.3525,430.8558,430.8658,21015.0
2025-05-29 13:30:00,431.83,432.74,431.82,432.21,8221.0,430.8857,431.7937,430.8757,431.2649,8221.0
2025-05-29 14:00:00,432.27,432.49,431.31,431.63,14146.0,431.3248,431.5443,430.3669,430.6862,14146.0
2025-05-29 14:30:00,431.85,432.8,431.67,431.79,14542.0,430.9057,431.8536,430.7261,430.8458,14542.0
2025-05-29 15:00:00,431.94,432.3,431.09,432.05,33135.0,430.9955,431.3547,430.1473,431.1052,33135.0
2025-05-29 15:30:00,432.09,432.72,431.43,432.35,80865.0,431.1451,431.7738,430.4866,431.4046,80865.0
2025-05-30 09:30:00,432.71,433.04,430.14,430.4,23799.0,431.7638,432.0931,429.1994,429.4588,23799.0
2025-05-30 10:00:00,430.62,431.75,430.34,431.75,28522.0,429.6784,430.8059,429.399,430.8059,28522.0
2025-05-30 10:30:00,431.55,431.86,430.64,430.69,10379.0,430.6063,430.9156,429.6983,429.7482,10379.0
2025-05-30 11:00:00,430.76,431.7,430.57,431.68,12277.0,429.8181,430.756,429.6285,430.736,12277.0
2025-05-30 11:30:00,431.63,431.94,430.37,430.94,9403.0,430.6862,430.9955,429.4289,429.9977,9403.0
2025-05-30 12:00:00,430.89,431.95,429.66,429.67,12216.0,429.9478,431.0055,428.7205,428.7304,12216.0
2025-05-30 12:30:00,429.85,429.85,428.04,429.4,9732.0,428.91,428.91,427.104,428.461,9732.0
2025-05-30 13:00:00,429.36,430.83,429.36,430.66,7159.0,428.4211,429.8879,428.4211,429.7183,7159.0
2025-05-30 13:30:00,430.65,430.93,430.0,430.06,22905.0,429.7083,429.9877,429.0597,429.1196,22905.0
2025-05-30 14:00:00,430.06,431.12,429.72,430.74,89531.0,429.1196,430.1773,428.7803,429.7981,89531.0
2025-05-30 14:30:00,430.74,430.74,429.7,430.06,60108.0,429.7981,429.7981,428.7604,429.1196,60108.0
2025-05-30 15:00:00,429.96,432.0,429.96,431.86,90318.0,429.0198,431.0553,429.0198,430.9156,90318.0
2025-05-30 15:30:00,431.8,431.8,429.79,429.94,118328.0,430.8558,430.8558,428.8502,428.9998,118328.0
2025-06-02 09:30:00,427.52,428.91,422.06,423.34,51494.0,426.5851,427.9721,421.1371,422.4143,51494.0
2025-06-02 10:00:00,422.95,426.82,422.4,426.03,36403.0,422.0251,425.8867,421.4763,425.0984,36403.0
2025-06-02 10:30:00,426.15,427.6,426.01,426.64,29299.0,425.2181,426.665,425.0784,425.7071,29299.0
2025-06-02 11:00:00,427.24,427.52,426.62,427.0,26837.0,426.3058,426.5851,425.6871,426.0663,26837.0
2025-06-02 11:30:00,426.99,428.61,426.93,427.56,19539.0,426.0563,427.6728,425.9964,426.6251,19539.0
2025-06-02 12:00:00,427.54,427.54,426.1,426.38,12477.0,426.6051,426.6051,425.1682,425.4476,12477.0
2025-06-02 12:30:00,426.54,427.04,426.31,427.01,8365.0,425.6073,426.1062,425.3778,426.0763,8365.0
2025-06-02 13:00:00,427.09,427.31,426.66,426.97,13027.0,426.1561,426.3756,425.727,426.0363,13027.0
2025-06-02 13:30:00,427.09,428.19,427.03,428.19,14876.0,426.1561,427.2537,426.0962,427.2537,14876.0
2025-06-02 14:00:00,427.96,429.22,427.89,428.72,17915.0,427.0242,428.2814,426.9543,427.7825,17915.0
2025-06-02 14:30:00,428.72,428.98,428.5,428.98,14507.0,427.7825,428.0419,427.563,428.0419,14507.0
2025-06-02 15:00:00,428.98,430.15,428.7,429.79,22351.0,428.0419,429.2094,427.7626,428.8502,22351.0
2025-06-02 15:30:00,429.79,430.62,429.25,430.62,56640.0,428.8502,429.6784,428.3114,429.6784,56640.0
2025-06-03 09:30:00,430.63,435.43,429.96,432.12,93901.0,429.6883,434.4778,429.0198,431.1751,93901.0
2025-06-03 10:00:00,432.15,433.25,431.47,433.25,43740.0,431.205,432.3026,430.5265,432.3026,43740.0
2025-06-03 10:30:00,433.44,433.44,430.32,430.55,43792.0,432.4922,432.4922,429.379,429.6085,43792.0
2025-06-03 11:00:00,430.71,431.46,429.79,429.89,20026.0,429.7682,430.5165,428.8502,428.95,20026.0
2025-06-03 11:30:00,429.72,431.59,429.56,431.37,16111.0,428.7803,430.6462,428.6207,430.4267,16111.0
2025-06-03 12:00:00,431.2,432.46,430.89,432.37,8403.0,430.2571,431.5143,429.9478,431.4245,8403.0
2025-06-03 12:30:00,432.36,432.83,431.46,432.51,14983.0,431.4146,431.8835,430.5165,431.5642,14983.0
2025-06-03 13:00:00,432.3,432.85,432.29,432.52,8995.0,431.3547,431.9035,431.3447,431.5742,8995.0
2025-06-03 13:30:00,432.48,433.14,432.19,432.19,9061.0,431.5343,432.1928,431.2449,431.2449,9061.0
2025-06-03 14:00:00,432.17,432.79,431.38,432.79,9911.0,431.225,431.8436,430.4367,431.8436,9911.0
2025-06-03 14:30:00,432.79,432.92,432.29,432.45,6829.0,431.8436,431.9733,431.3447,431.5044,6829.0
2025-06-03 15:00:00,432.55,432.66,432.13,432.58,13268.0,431.6041,431.7139,431.1851,431.6341,13268.0
2025-06-03 15:30:00,432.58,433.83,432.28,433.27,114136.0,431.6341,432.8813,431.3347,432.3226,114136.0
2025-06-04 09:30:00,435.73,435.73,433.37,434.15,37474.0,434.7772,434.7772,432.4223,433.2006,37474.0
2025-06-04 10:00:00,433.88,434.59,432.49,434.46,23302.0,432.9312,433.6397,431.5443,433.51,23302.0
2025-06-04 10:30:00,434.52,434.87,433.06,434.5,12572.0,433.5698,433.9191,432.113,433.5499,12572.0
2025-06-04 11:00:00,434.39,435.28,434.39,434.65,13096.0,433.4401,434.3282,433.4401,433.6995,13096.0
2025-06-04 11:30:00,434.5,435.19,434.32,434.48,11513.0,433.5499,434.2384,433.3703,433.5299,11513.0
2025-06-04 12:00:00,434.42,434.6,433.97,434.24,6901.0,433.4701,433.6497,433.021,433.2904,6901.0
2025-06-04 12:30:00,434.35,434.83,434.25,434.49,5789.0,433.4002,433.8792,433.3004,433.5399,5789.0
2025-06-04 13:00:00,434.59,435.01,434.39,435.0,7507.0,433.6397,434.0588,433.4401,434.0488,7507.0
2025-06-04 13:30:00,435.03,435.48,435.0,435.36,4846.0,434.0787,434.5277,434.0488,434.408,4846.0
2025-06-04 14:00:00,435.39,435.72,435.12,435.3,7126.0,434.4379,434.7672,434.1685,434.3481,7126.0
2025-06-04 14:30:00,435.42,435.42,434.28,434.48,5406.0,434.4679,434.4679,433.3304,433.5299,5406.0
2025-06-04 15:00:00,434.36,434.72,434.23,434.64,8001.0,433.4102,433.7694,433.2805,433.6896,8001.0
2025-06-04 15:30:00,434.56,434.65,432.6,432.73,61205.0,433.6097,433.6995,431.654,431.7837,61205.0
2025-06-05 09:30:00,434.92,434.92,431.53,432.12,26922.0,433.969,433.969,430.5864,431.1751,26922.0
2025-06-05 10:00:00,432.14,432.5,431.04,431.22,13536.0,431.195,431.5542,430.0974,430.277,13536.0
2025-06-05 10:30:00,431.42,432.39,430.36,432.39,15950.0,430.4766,431.4445,429.4189,431.4445,15950.0
2025-06-05 11:00:00,432.33,433.03,432.12,432.86,9193.0,431.3846,432.0831,431.1751,431.9135,9193.0
2025-06-05 11:30:00,433.01,433.22,432.2,432.84,10851.0,432.0631,432.2727,431.2549,431.8935,10851.0
2025-06-05 12:00:00,433.04,433.04,431.36,431.91,18844.0,432.0931,432.0931,430.4167,430.9655,18844.0
2025-06-05 12:30:00,432.0,432.45,429.72,430.72,17674.0,431.0553,431.5044,428.7803,429.7781,17674.0
2025-06-05 13:00:00,430.96,432.51,430.59,432.35,25994.0,430.0176,431.5642,429.6484,431.4046,25994.0
2025-06-05 13:30:00,432.39,432.73,432.06,432.12,18053.0,431.4445,431.7837,431.1152,431.1751,18053.0
2025-06-05 14:00:00,432.1,432.11,430.72,432.0,9412.0,431.1551,431.1651,429.7781,431.0553,9412.0
2025-06-05 14:30:00,431.95,432.72,431.95,432.56,11734.0,431.0055,431.7738,431.0055,431.6141,11734.0
2025-06-05 15:00:00,432.55,432.97,430.21,431.09,12786.0,431.6041,432.0232,429.2693,430.1473,12786.0
2025-06-05 15:30:00,431.51,432.53,430.65,431.2,60276.0,430.5664,431.5842,429.7083,430.2571,60276.0
2025-06-06 09:30:00,433.14,433.55,430.14,431.44,25198.0,433.14,433.55,430.14,431.44,25198.0
2025-06-06 10:00:00,431.52,431.52,429.72,430.59,12012.0,431.52,431.52,429.72,430.59,12012.0
2025-06-06 10:30:00,430.63,431.98,430.62,431.89,7948.0,430.63,431.98,430.62,431.89,7948.0
2025-06-06 11:00:00,431.7,431.89,429.09,429.76,36070.0,431.7,431.89,429.09,429.76,36070.0
2025-06-06 11:30:00,429.48,430.3,428.98,430.02,10705.0,429.48,430.3,428.98,430.02,10705.0
2025-06-06 12:00:00,430.38,430.62,429.75,429.85,9642.0,430.38,430.62,429.75,429.85,9642.0
2025-06-06 12:30:00,429.85,429.92,428.55,429.05,20829.0,429.85,429.92,428.55,429.05,20829.0
2025-06-06 13:00:00,428.91,429.17,428.1,428.59,8915.0,428.91,429.17,428.1,428.59,8915.0
2025-06-06 13:30:00,428.63,429.14,428.63,428.87,7208.0,428.63,429.14,428.63,428.87,7208.0
2025-06-06 14:00:00,428.92,429.31,428.8,429.25,11360.0,428.92,429.31,428.8,429.25,11360.0
2025-06-06 14:30:00,429.28,430.16,429.24,429.42,19973.0,429.28,430.16,429.24,429.42,19973.0
2025-06-06 15:00:00,429.42,429.73,429.23,429.61,21635.0,429.42,429.73,429.23,429.61,21635.0
2025-06-06 15:30:00,429.35,429.61,428.68,428.69,69930.0,429.35,429.61,428.68,428.69,69930.0
2025-06-09 09:30:00,429.51,429.54,426.83,427.63,35484.0,429.51,429.54,426.83,427.63,35484.0
2025-06-09 10:00:00,427.63,428.76,426.7,428.59,13925.0,427.63,428.76,426.7,428.59,13925.0
2025-06-09 10:30:00,428.48,429.64,428.1,429.53,9451.0,428.48,429.64,428.1,429.53,9451.0
2025-06-09 11:00:00,429.67,429.84,428.05,428.86,14603.0,429.67,429.84,428.05,428.86,14603.0
2025-06-09 11:30:00,429.02,430.34,428.9,430.19,11442.0,429.02,430.34,428.9,430.19,11442.0
2025-06-09 12:00:00,430.18,430.49,429.41,429.54,40593.0,430.18,430.49,429.41,429.54,40593.0
2025-06-09 12:30:00,429.36,429.58,428.54,428.81,14310.0,429.36,429.58,428.54,428.81,14310.0
2025-06-09 13:00:00,428.81,428.97,428.56,428.74,16158.0,428.81,428.97,428.56,428.74,16158.0
2025-06-09 13:30:00,428.74,429.11,428.42,428.89,13969.0,428.74,429.11,428.42,428.89,13969.0
2025-06-09 14:00:00,428.87,429.71,428.76,429.44,9548.0,428.87,429.71,428.76,429.44,9548.0
2025-06-09 14:30:00,429.31,429.5,428.48,428.83,9649.0,429.31,429.5,428.48,428.83,9649.0
2025-06-09 15:00:00,428.76,428.77,427.98,427.98,14305.0,428.76,428.77,427.98,427.98,14305.0
2025-06-09 15:30:00,428.14,428.73,427.44,427.64,49940.0,428.14,428.73,427.44,427.64,49940.0
2025-06-10 09:30:00,429.48,429.48,425.52,425.66,30154.0,429.48,429.48,425.52,425.66,30154.0
2025-06-10 10:00:00,425.66,426.06,422.73,423.37,21362.0,425.66,426.06,422.73,423.37,21362.0
2025-06-10 10:30:00,423.31,423.32,419.81,420.26,59760.0,423.31,423.32,419.81,420.26,59760.0
2025-06-10 11:00:00,420.27,420.27,417.14,418.44,38526.0,420.27,420.27,417.14,418.44,38526.0
2025-06-10 11:30:00,418.44,421.22,416.82,421.04,24083.0,418.44,421.22,416.82,421.04,24083.0
2025-06-10 12:00:00,421.06,422.6,421.06,422.27,9253.0,421.06,422.6,421.06,422.27,9253.0
2025-06-10 12:30:00,422.54,423.42,422.37,423.25,6937.0,422.54,423.42,422.37,423.25,6937.0
2025-06-10 13:00:00,423.21,423.51,421.21,421.46,11360.0,423.21,423.51,421.21,421.46,11360.0
2025-06-10 13:30:00,421.0,421.98,420.5,420.84,19888.0,421.0,421.98,420.5,420.84,19888.0
2025-06-10 14:00:00,420.37,421.22,419.72,420.73,16782.0,420.37,421.22,419.72,420.73,16782.0
2025-06-10 14:30:00,421.01,421.96,420.82,421.77,16749.0,421.01,421.96,420.82,421.77,16749.0
2025-06-10 15:00:00,421.82,422.36,421.71,422.09,27849.0,421.82,422.36,421.71,422.09,27849.0
2025-06-10 15:30:00,421.95,422.26,421.0,421.71,78076.0,421.95,422.26,421.0,421.71,78076.0
2025-06-11 09:30:00,423.76,423.76,417.96,423.14,53295.0,423.76,423.76,417.96,423.14,53295.0
2025-06-11 10:00:00,422.93,424.36,422.08,424.11,15674.0,422.93,424.36,422.08,424.11,15674.0
2025-06-11 10:30:00,424.37,425.85,423.56,425.39,30852.0,424.37,425.85,423.56,425.39,30852.0
2025-06-11 11:00:00,425.47,427.11,425.47,426.38,20746.0,425.47,427.11,425.47,426.38,20746.0
2025-06-11 11:30:00,426.28,426.55,425.2,425.47,18004.0,426.28,426.55,425.2,425.47,18004.0
2025-06-11 12:00:00,425.65,426.63,425.07,426.4,12301.0,425.65,426.63,425.07,426.4,12301.0
2025-06-11 12:30:00,426.37,426.68,425.61,426.43,9334.0,426.37,426.68,425.61,426.43,9334.0
2025-06-11 13:00:00,426.61,428.77,426.61,428.6,43511.0,426.61,428.77,426.61,428.6,43511.0
2025-06-11 13:30:00,428.53,428.78,426.56,426.56,32582.0,428.53,428.78,426.56,426.56,32582.0
2025-06-11 14:00:00,426.45,426.6,423.53,423.91,24636.0,426.45,426.6,423.53,423.91,24636.0
2025-06-11 14:30:00,423.75,425.51,423.67,423.94,20820.0,423.75,425.51,423.67,423.94,20820.0
2025-06-11 15:00:00,424.11,424.53,423.22,423.22,20732.0,424.11,424.53,423.22,423.22,20732.0
2025-06-11 15:30:00,423.22,423.81,422.58,422.89,110349.0,423.22,423.81,422.58,422.89,110349.0
2025-06-12 09:30:00,424.6,424.86,422.04,422.97,66313.0,424.6,424.86,422.04,422.97,66313.0
2025-06-12 10:00:00,422.97,424.06,422.44,423.23,47909.0,422.97,424.06,422.44,423.23,47909.0
2025-06-12 10:30:00,423.55,424.1,423.27,423.5,44452.0,423.55,424.1,423.27,423.5,44452.0
2025-06-12 11:00:00,423.5,423.87,422.32,423.18,47347.0,423.5,423.87,422.32,423.18,47347.0
2025-06-12 11:30:00,423.27,424.59,423.01,424.32,52923.0,423.27,424.59,423.01,424.32,52923.0
2025-06-12 12:00:00,424.34,425.54,423.96,424.86,49665.0,424.34,425.54,423.96,424.86,49665.0
2025-06-12 12:30:00,424.61,425.97,424.1,425.51,21909.0,424.61,425.97,424.1,425.51,21909.0
2025-06-12 13:00:00,425.52,425.91,425.1,425.31,20530.0,425.52,425.91,425.1,425.31,20530.0
2025-06-12 13:30:00,425.1,425.56,424.89,425.27,31064.0,425.1,425.56,424.89,425.27,31064.0
2025-06-12 14:00:00,425.35,425.91,424.56,424.92,22510.0,425.35,425.91,424.56,424.92,22510.0
2025-06-12 14:30:00,424.84,425.08,423.84,423.85,19441.0,424.84,425.08,423.84,423.85,19441.0
2025-06-12 15:00:00,424.03,424.69,423.84,424.38,27819.0,424.03,424.69,423.84,424.38,27819.0
2025-06-12 15:30:00,424.26,424.54,423.27,424.21,165767.0,424.26,424.54,423.27,424.21,165767.0
2025-06-13 09:30:00,419.66,423.15,418.48,419.94,47282.0,419.66,423.15,418.48,419.94,47282.0
2025-06-13 10:00:00,420.64,422.49,419.92,419.92,32619.0,420.64,422.49,419.92,419.92,32619.0
2025-06-13 10:30:00,419.9,422.55,419.86,422.55,25748.0,419.9,422.55,419.86,422.55,25748.0
2025-06-13 11:00:00,422.6,424.75,422.37,424.0,23854.0,422.6,424.75,422.37,424.0,23854.0
2025-06-13 11:30:00,424.0,424.47,423.51,424.0,17960.0,424.0,424.47,423.51,424.0,17960.0
2025-06-13 12:00:00,423.93,424.92,423.84,423.84,22497.0,423.93,424.92,423.84,423.84,22497.0
2025-06-13 12:30:00,423.91,424.02,422.81,423.49,12055.0,423.91,424.02,422.81,423.49,12055.0
2025-06-13 13:00:00,423.22,423.52,421.72,421.73,13415.0,423.22,423.52,421.72,421.73,13415.0
2025-06-13 13:30:00,421.63,422.97,421.63,422.55,16503.0,421.63,422.97,421.63,422.55,16503.0
2025-06-13 14:00:00,422.59,422.72,420.41,420.41,15649.0,422.59,422.72,420.41,420.41,15649.0
2025-06-13 14:30:00,420.17,420.93,419.41,420.75,15027.0,420.17,420.93,419.41,420.75,15027.0
2025-06-13 15:00:00,420.81,420.96,420.02,420.24,23956.0,420.81,420.96,420.02,420.24,23956.0
2025-06-13 15:30:00,420.24,421.46,419.73,421.34,114344.0,420.24,421.46,419.73,421.34,114344.0
2025-06-16 09:30:00,424.61,430.4,423.45,429.73,62193.0,424.61,430.4,423.45,429.73,62193.0
2025-06-16 10:00:00,429.73,431.0,429.68,430.89,42197.0,429.73,431.0,429.68,430.89,42197.0
2025-06-16 10:30:00,430.89,431.17,429.69,430.94,28087.0,430.89,431.17,429.69,430.94,28087.0
2025-06-16 11:00:00,430.78,432.08,430.38,430.53,30362.0,430.78,432.08,430.38,430.53,30362.0
2025-06-16 11:30:00,430.36,431.35,429.89,430.2,23606.0,430.36,431.35,429.89,430.2,23606.0
2025-06-16 12:00:00,430.25,430.73,429.56,429.78,21971.0,430.25,430.73,429.56,429.78,21971.0
2025-06-16 12:30:00,429.8,429.85,428.21,428.34,14817.0,429.8,429.85,428.21,428.34,14817.0
2025-06-16 13:00:00,428.42,429.02,428.26,429.02,19255.0,428.42,429.02,428.26,429.02,19255.0
2025-06-16 13:30:00,429.16,429.25,427.76,427.76,15853.0,429.16,429.25,427.76,427.76,15853.0
2025-06-16 14:00:00,427.84,428.12,427.12,427.14,15469.0,427.84,428.12,427.12,427.14,15469.0
2025-06-16 14:30:00,427.22,427.22,426.37,426.94,18104.0,427.22,427.22,426.37,426.94,18104.0
2025-06-16 15:00:00,426.79,427.02,426.25,426.25,22709.0,426.79,427.02,426.25,426.25,22709.0
2025-06-16 15:30:00,426.18,427.38,426.02,426.75,109847.0,426.18,427.38,426.02,426.75,109847.0
2025-06-17 09:30:00,422.5,425.85,422.5,425.36,69703.0,422.5,425.85,422.5,425.36,69703.0
2025-06-17 10:00:00,425.62,425.83,423.58,424.48,54946.0,425.62,425.83,423.58,424.48,54946.0
2025-06-17 10:30:00,424.97,425.34,423.8,423.96,26651.0,424.97,425.34,423.8,423.96,26651.0
2025-06-17 11:00:00,423.96,425.39,423.91,425.39,26551.0,423.96,425.39,423.91,425.39,26551.0
2025-06-17 11:30:00,425.11,425.81,424.69,424.78,35159.0,425.11,425.81,424.69,424.78,35159.0
2025-06-17 12:00:00,424.77,425.12,424.19,424.75,26402.0,424.77,425.12,424.19,424.75,26402.0
2025-06-17 12:30:00,424.75,425.55,424.13,424.36,17080.0,424.75,425.55,424.13,424.36,17080.0
2025-06-17 13:00:00,424.04,424.85,423.24,423.24,11832.0,424.04,424.85,423.24,423.24,11832.0
2025-06-17 13:30:00,423.09,423.72,421.6,422.22,15883.0,423.09,423.72,421.6,422.22,15883.0
2025-06-17 14:00:00,421.83,422.53,421.34,422.11,33047.0,421.83,422.53,421.34,422.11,33047.0
2025-06-17 14:30:00,422.25,422.63,421.86,422.35,18276.0,422.25,422.63,421.86,422.35,18276.0
2025-06-17 15:00:00,422.49,422.79,421.93,422.78,22001.0,422.49,422.79,421.93,422.78,22001.0
2025-06-17 15:30:00,422.86,422.86,421.52,421.86,106749.0,422.86,422.86,421.52,421.86,106749.0
2025-06-18 09:30:00,422.22,423.91,421.18,422.64,76134.0,422.22,423.91,421.18,422.64,76134.0
2025-06-18 10:00:00,422.64,425.16,422.08,424.44,47561.0,422.64,425.16,422.08,424.44,47561.0
2025-06-18 10:30:00,424.43,425.65,424.4,425.1,34115.0,424.43,425.65,424.4,425.1,34115.0
2025-06-18 11:00:00,424.73,424.85,423.77,424.65,18333.0,424.73,424.85,423.77,424.65,18333.0
2025-06-18 11:30:00,424.64,424.85,423.78,424.34,32707.0,424.64,424.85,423.78,424.34,32707.0
2025-06-18 12:00:00,424.12,424.8,423.48,424.35,20659.0,424.12,424.8,423.48,424.35,20659.0
2025-06-18 12:30:00,424.28,424.8,423.62,423.97,22689.0,424.28,424.8,423.62,423.97,22689.0
2025-06-18 13:00:00,423.97,424.2,423.17,423.61,15851.0,423.97,424.2,423.17,423.61,15851.0
2025-06-18 13:30:00,423.53,423.73,422.75,423.04,18256.0,423.53,423.73,422.75,423.04,18256.0
2025-06-18 14:00:00,423.08,423.96,421.96,422.93,21939.0,423.08,423.96,421.96,422.93,21939.0
2025-06-18 14:30:00,422.9,425.28,421.44,421.86,27964.0,422.9,425.28,421.44,421.86,27964.0
2025-06-18 15:00:00,421.69,423.08,421.33,421.33,21686.0,421.69,423.08,421.33,421.33,21686.0
2025-06-18 15:30:00,421.23,422.02,419.41,419.83,138339.0,421.23,422.02,419.41,419.83,138339.0
2025-06-20 09:30:00,422.0,426.64,417.72,422.25,143500.0,422.0,426.64,417.72,422.25,143500.0
2025-06-20 10:00:00,422.23,422.45,419.64,420.75,27919.0,422.23,422.45,419.64,420.75,27919.0
2025-06-20 10:30:00,420.51,421.74,420.19,420.8,11843.0,420.51,421.74,420.19,420.8,11843.0
2025-06-20 11:00:00,420.73,421.82,420.42,421.52,6795.0,420.73,421.82,420.42,421.52,6795.0
2025-06-20 11:30:00,421.65,422.16,420.79,420.94,9858.0,421.65,422.16,420.79,420.94,9858.0
2025-06-20 12:00:00,420.9,421.47,420.79,421.26,6136.0,420.9,421.47,420.79,421.26,6136.0
2025-06-20 12:30:00,421.27,421.55,420.87,421.19,13118.0,421.27,421.55,420.87,421.19,13118.0
2025-06-20 13:00:00,421.21,421.59,419.2,419.21,8803.0,421.21,421.59,419.2,419.21,8803.0
2025-06-20 13:30:00,419.1,419.72,418.8,419.72,8799.0,419.1,419.72,418.8,419.72,8799.0
2025-06-20 14:00:00,419.63,420.04,419.21,419.45,17836.0,419.63,420.04,419.21,419.45,17836.0
2025-06-20 14:30:00,419.81,419.89,418.34,418.79,15335.0,419.81,419.89,418.34,418.79,15335.0
2025-06-20 15:00:00,418.91,419.47,418.53,418.62,43625.0,418.91,419.47,418.53,418.62,43625.0
2025-06-20 15:30:00,418.62,420.33,418.61,419.62,121880.0,418.62,420.33,418.61,419.62,121880.0