date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-09-20 09:30:00,105.79,105.81,104.9,105.3,51942.0,105.79,105.81,104.9,105.3,51942.0
2017-09-20 10:00:00,105.25,105.34,104.87,105.18,64773.0,105.25,105.34,104.87,105.18,64773.0
2017-09-20 10:30:00,105.2,105.35,104.37,104.37,39004.0,105.2,105.35,104.37,104.37,39004.0
2017-09-20 11:00:00,104.44,104.47,103.87,104.25,141027.0,104.44,104.47,103.87,104.25,141027.0
2017-09-20 11:30:00,104.25,104.43,104.18,104.37,151620.0,104.25,104.43,104.18,104.37,151620.0
2017-09-20 12:00:00,104.37,105.23,104.37,105.14,81171.0,104.37,105.23,104.37,105.14,81171.0
2017-09-20 12:30:00,105.13,105.19,104.82,104.82,35919.0,105.13,105.19,104.82,104.82,35919.0
2017-09-20 13:00:00,104.86,104.88,104.6,104.73,19624.0,104.86,104.88,104.6,104.73,19624.0
2017-09-20 13:30:00,104.74,104.99,104.72,104.97,76567.0,104.74,104.99,104.72,104.97,76567.0
2017-09-20 14:00:00,104.93,105.06,104.0,104.23,78510.0,104.93,105.06,104.0,104.23,78510.0
2017-09-20 14:30:00,104.23,104.55,104.07,104.53,26270.0,104.23,104.55,104.07,104.53,26270.0
2017-09-20 15:00:00,104.53,105.05,104.47,104.98,38547.0,104.53,105.05,104.47,104.98,38547.0
2017-09-20 15:30:00,104.98,105.14,104.84,104.99,217518.0,104.98,105.14,104.84,104.99,217518.0
2017-09-21 09:30:00,104.57,104.83,103.41,103.41,100816.0,104.57,104.83,103.41,103.41,100816.0
2017-09-21 10:00:00,103.36,103.79,102.6,102.89,116430.0,103.36,103.79,102.6,102.89,116430.0
2017-09-21 10:30:00,102.89,103.38,102.62,103.16,94088.0,102.89,103.38,102.62,103.16,94088.0
2017-09-21 11:00:00,103.17,103.87,103.09,103.53,104330.0,103.17,103.87,103.09,103.53,104330.0
2017-09-21 11:30:00,103.61,103.88,103.29,103.52,75615.0,103.61,103.88,103.29,103.52,75615.0
2017-09-21 12:00:00,103.51,103.82,103.4,103.52,41887.0,103.51,103.82,103.4,103.52,41887.0
2017-09-21 12:30:00,103.59,103.72,103.3,103.6,43029.0,103.59,103.72,103.3,103.6,43029.0
2017-09-21 13:00:00,103.61,103.99,103.56,103.69,34856.0,103.61,103.99,103.56,103.69,34856.0
2017-09-21 13:30:00,103.68,104.11,103.65,103.96,181748.0,103.68,104.11,103.65,103.96,181748.0
2017-09-21 14:00:00,103.95,104.21,103.95,104.01,74876.0,103.95,104.21,103.95,104.01,74876.0
2017-09-21 14:30:00,104.04,104.09,103.95,104.01,64525.0,104.04,104.09,103.95,104.01,64525.0
2017-09-21 15:00:00,104.03,104.12,103.83,104.01,107704.0,104.03,104.12,103.83,104.01,107704.0
2017-09-21 15:30:00,104.01,104.16,103.72,103.83,202995.0,104.01,104.16,103.72,103.83,202995.0
2017-09-22 09:30:00,103.38,104.52,103.38,103.88,79559.0,103.38,104.52,103.38,103.88,79559.0
2017-09-22 10:00:00,103.86,104.21,103.82,103.86,127651.0,103.86,104.21,103.82,103.86,127651.0
2017-09-22 10:30:00,103.89,103.94,103.31,103.31,45137.0,103.89,103.94,103.31,103.31,45137.0
2017-09-22 11:00:00,103.31,103.64,103.3,103.45,33093.0,103.31,103.64,103.3,103.45,33093.0
2017-09-22 11:30:00,103.48,103.54,103.27,103.4,68573.0,103.48,103.54,103.27,103.4,68573.0
2017-09-22 12:00:00,103.35,103.63,103.33,103.59,22769.0,103.35,103.63,103.33,103.59,22769.0
2017-09-22 12:30:00,103.58,103.85,103.44,103.51,72345.0,103.58,103.85,103.44,103.51,72345.0
2017-09-22 13:00:00,103.53,103.61,103.39,103.56,33379.0,103.53,103.61,103.39,103.56,33379.0
2017-09-22 13:30:00,103.58,103.79,103.51,103.78,22174.0,103.58,103.79,103.51,103.78,22174.0
2017-09-22 14:00:00,103.8,104.03,103.75,103.97,65213.0,103.8,104.03,103.75,103.97,65213.0
2017-09-22 14:30:00,104.0,104.09,103.97,104.01,56383.0,104.0,104.09,103.97,104.01,56383.0
2017-09-22 15:00:00,104.01,104.02,103.77,103.97,46539.0,104.01,104.02,103.77,103.97,46539.0
2017-09-22 15:30:00,103.96,104.23,103.74,103.83,256010.0,103.96,104.23,103.74,103.83,256010.0
2017-09-25 09:30:00,103.96,104.24,102.35,102.7,97077.0,103.96,104.24,102.35,102.7,97077.0
2017-09-25 10:00:00,102.69,102.8,101.93,102.15,86440.0,102.69,102.8,101.93,102.15,86440.0
2017-09-25 10:30:00,102.16,102.21,100.47,100.59,232163.0,102.16,102.21,100.47,100.59,232163.0
2017-09-25 11:00:00,100.56,100.98,100.35,100.8,231631.0,100.56,100.98,100.35,100.8,231631.0
2017-09-25 11:30:00,100.78,100.87,100.05,100.05,147171.0,100.78,100.87,100.05,100.05,147171.0
2017-09-25 12:00:00,100.13,100.34,99.97,100.3,166860.0,100.13,100.34,99.97,100.3,166860.0
2017-09-25 12:30:00,100.33,100.53,100.0,100.31,81911.0,100.33,100.53,100.0,100.31,81911.0
2017-09-25 13:00:00,100.31,100.31,100.06,100.2,72739.0,100.31,100.31,100.06,100.2,72739.0
2017-09-25 13:30:00,100.22,100.45,100.13,100.33,111958.0,100.22,100.45,100.13,100.33,111958.0
2017-09-25 14:00:00,100.33,100.38,99.91,99.95,122043.0,100.33,100.38,99.91,99.95,122043.0
2017-09-25 14:30:00,99.98,100.06,99.81,100.01,155261.0,99.98,100.06,99.81,100.01,155261.0
2017-09-25 15:00:00,100.02,100.11,99.8,100.07,153637.0,100.02,100.11,99.8,100.07,153637.0
2017-09-25 15:30:00,100.08,100.52,99.97,100.15,440036.0,100.08,100.52,99.97,100.15,440036.0
2017-09-26 09:30:00,100.92,101.47,100.09,100.2,113804.0,100.92,101.47,100.09,100.2,113804.0
2017-09-26 10:00:00,100.18,100.41,99.17,99.17,165434.0,100.18,100.41,99.17,99.17,165434.0
2017-09-26 10:30:00,99.12,99.93,98.46,99.07,248374.0,99.12,99.93,98.46,99.07,248374.0
2017-09-26 11:00:00,99.08,99.48,98.86,99.41,170646.0,99.08,99.48,98.86,99.41,170646.0
2017-09-26 11:30:00,99.39,99.74,98.85,99.08,126707.0,99.39,99.74,98.85,99.08,126707.0
2017-09-26 12:00:00,99.08,99.83,99.03,99.56,87797.0,99.08,99.83,99.03,99.56,87797.0
2017-09-26 12:30:00,99.58,99.78,99.08,99.45,61859.0,99.58,99.78,99.08,99.45,61859.0
2017-09-26 13:00:00,99.47,99.91,99.33,99.57,60549.0,99.47,99.91,99.33,99.57,60549.0
2017-09-26 13:30:00,99.57,100.13,99.54,99.75,210823.0,99.57,100.13,99.54,99.75,210823.0
2017-09-26 14:00:00,99.79,100.06,99.71,99.89,82436.0,99.79,100.06,99.71,99.89,82436.0
2017-09-26 14:30:00,99.89,99.91,99.52,99.64,96689.0,99.89,99.91,99.52,99.64,96689.0
2017-09-26 15:00:00,99.66,100.04,99.65,99.95,176156.0,99.66,100.04,99.65,99.95,176156.0
2017-09-26 15:30:00,99.95,100.0,99.62,99.8,311651.0,99.95,100.0,99.62,99.8,311651.0
2017-09-27 09:30:00,100.27,101.18,99.94,100.03,157664.0,100.27,101.18,99.94,100.03,157664.0
2017-09-27 10:00:00,100.05,100.22,99.7,100.12,183594.0,100.05,100.22,99.7,100.12,183594.0
2017-09-27 10:30:00,100.11,100.59,99.91,100.23,84066.0,100.11,100.59,99.91,100.23,84066.0
2017-09-27 11:00:00,100.21,100.91,100.02,100.82,67746.0,100.21,100.91,100.02,100.82,67746.0
2017-09-27 11:30:00,100.85,100.85,100.15,100.34,46091.0,100.85,100.85,100.15,100.34,46091.0
2017-09-27 12:00:00,100.32,100.56,99.93,100.41,70415.0,100.32,100.56,99.93,100.41,70415.0
2017-09-27 12:30:00,100.43,100.57,99.85,100.53,192196.0,100.43,100.57,99.85,100.53,192196.0
2017-09-27 13:00:00,100.46,100.83,100.13,100.29,66960.0,100.46,100.83,100.13,100.29,66960.0
2017-09-27 13:30:00,100.27,101.06,100.26,101.03,81705.0,100.27,101.06,100.26,101.03,81705.0
2017-09-27 14:00:00,101.04,101.37,100.91,101.0,157107.0,101.04,101.37,100.91,101.0,157107.0
2017-09-27 14:30:00,101.0,101.11,100.78,101.05,56714.0,101.0,101.11,100.78,101.05,56714.0
2017-09-27 15:00:00,101.07,101.4,101.04,101.13,84955.0,101.07,101.4,101.04,101.13,84955.0
2017-09-27 15:30:00,101.11,101.13,100.55,100.76,347099.0,101.11,101.13,100.55,100.76,347099.0
2017-09-28 09:30:00,100.47,101.25,99.95,101.25,132434.0,100.47,101.25,99.95,101.25,132434.0
2017-09-28 10:00:00,101.27,101.34,100.48,101.29,59246.0,101.27,101.34,100.48,101.29,59246.0
2017-09-28 10:30:00,101.3,101.86,101.18,101.4,112754.0,101.3,101.86,101.18,101.4,112754.0
2017-09-28 11:00:00,101.41,101.87,101.27,101.82,88707.0,101.41,101.87,101.27,101.82,88707.0
2017-09-28 11:30:00,101.82,101.83,101.45,101.54,62598.0,101.82,101.83,101.45,101.54,62598.0
2017-09-28 12:00:00,101.5,101.56,101.39,101.48,47244.0,101.5,101.56,101.39,101.48,47244.0
2017-09-28 12:30:00,101.45,101.57,101.37,101.5,49622.0,101.45,101.57,101.37,101.5,49622.0
2017-09-28 13:00:00,101.5,101.55,101.41,101.5,26937.0,101.5,101.55,101.41,101.5,26937.0
2017-09-28 13:30:00,101.5,101.72,101.46,101.69,50873.0,101.5,101.72,101.46,101.69,50873.0
2017-09-28 14:00:00,101.67,101.71,101.44,101.44,39295.0,101.67,101.71,101.44,101.44,39295.0
2017-09-28 14:30:00,101.44,101.64,101.42,101.55,50839.0,101.44,101.64,101.42,101.55,50839.0
2017-09-28 15:00:00,101.55,101.63,101.37,101.49,54940.0,101.55,101.63,101.37,101.49,54940.0
2017-09-28 15:30:00,101.5,101.97,101.46,101.82,180112.0,101.5,101.97,101.46,101.82,180112.0
2017-09-29 09:30:00,102.19,102.97,102.09,102.56,90135.0,102.19,102.97,102.09,102.56,90135.0
2017-09-29 10:00:00,102.66,103.48,102.39,103.17,140933.0,102.66,103.48,102.39,103.17,140933.0
2017-09-29 10:30:00,103.05,103.76,103.03,103.39,99575.0,103.05,103.76,103.03,103.39,99575.0
2017-09-29 11:00:00,103.49,104.39,103.4,103.99,154481.0,103.49,104.39,103.4,103.99,154481.0
2017-09-29 11:30:00,104.01,104.53,103.85,104.48,188509.0,104.01,104.53,103.85,104.48,188509.0
2017-09-29 12:00:00,104.45,104.86,104.13,104.86,144897.0,104.45,104.86,104.13,104.86,144897.0
2017-09-29 12:30:00,104.83,105.07,104.6,104.82,115544.0,104.83,105.07,104.6,104.82,115544.0
2017-09-29 13:00:00,104.84,104.92,104.66,104.7,47861.0,104.84,104.92,104.66,104.7,47861.0
2017-09-29 13:30:00,104.73,104.94,104.62,104.74,95242.0,104.73,104.94,104.62,104.74,95242.0
2017-09-29 14:00:00,104.72,105.24,104.59,105.07,102411.0,104.72,105.24,104.59,105.07,102411.0
2017-09-29 14:30:00,105.07,105.19,104.89,105.0,82840.0,105.07,105.19,104.89,105.0,82840.0
2017-09-29 15:00:00,105.0,105.53,104.99,105.48,122316.0,105.0,105.53,104.99,105.48,122316.0
2017-09-29 15:30:00,105.49,105.66,105.23,105.41,345951.0,105.49,105.66,105.23,105.41,345951.0
2017-10-02 09:30:00,105.3,105.85,104.82,105.41,80241.0,105.3,105.85,104.82,105.41,80241.0
2017-10-02 10:00:00,105.36,105.45,104.94,105.24,109857.0,105.36,105.45,104.94,105.24,109857.0
2017-10-02 10:30:00,105.3,105.3,104.36,104.39,72320.0,105.3,105.3,104.36,104.39,72320.0
2017-10-02 11:00:00,104.4,104.4,103.79,104.04,95633.0,104.4,104.4,103.79,104.04,95633.0
2017-10-02 11:30:00,104.01,104.04,103.05,103.1,58700.0,104.01,104.04,103.05,103.1,58700.0
2017-10-02 12:00:00,103.01,103.94,102.78,103.88,69039.0,103.01,103.94,102.78,103.88,69039.0
2017-10-02 12:30:00,103.9,103.96,103.75,103.84,44134.0,103.9,103.96,103.75,103.84,44134.0
2017-10-02 13:00:00,103.83,103.9,103.71,103.73,74142.0,103.83,103.9,103.71,103.73,74142.0
2017-10-02 13:30:00,103.74,103.85,103.55,103.7,41896.0,103.74,103.85,103.55,103.7,41896.0
2017-10-02 14:00:00,103.7,103.75,103.18,103.68,76395.0,103.7,103.75,103.18,103.68,76395.0
2017-10-02 14:30:00,103.71,103.87,103.37,103.49,60975.0,103.71,103.87,103.37,103.49,60975.0
2017-10-02 15:00:00,103.55,104.03,103.46,103.48,120210.0,103.55,104.03,103.46,103.48,120210.0
2017-10-02 15:30:00,103.48,103.56,103.15,103.32,232698.0,103.48,103.56,103.15,103.32,232698.0
2017-10-03 09:30:00,103.19,104.41,103.19,103.93,65447.0,103.19,104.41,103.19,103.93,65447.0
2017-10-03 10:00:00,103.98,104.05,103.16,103.7,44152.0,103.98,104.05,103.16,103.7,44152.0
2017-10-03 10:30:00,103.7,104.04,103.52,103.88,28947.0,103.7,104.04,103.52,103.88,28947.0
2017-10-03 11:00:00,103.88,104.33,103.83,104.31,38554.0,103.88,104.33,103.83,104.31,38554.0
2017-10-03 11:30:00,104.35,104.35,103.93,104.14,25415.0,104.35,104.35,103.93,104.14,25415.0
2017-10-03 12:00:00,104.14,104.44,104.09,104.41,21147.0,104.14,104.44,104.09,104.41,21147.0
2017-10-03 12:30:00,104.42,104.78,104.42,104.74,28147.0,104.42,104.78,104.42,104.74,28147.0
2017-10-03 13:00:00,104.74,104.84,104.54,104.57,42416.0,104.74,104.84,104.54,104.57,42416.0
2017-10-03 13:30:00,104.58,105.06,104.55,104.83,52629.0,104.58,105.06,104.55,104.83,52629.0
2017-10-03 14:00:00,104.82,105.28,104.81,104.97,58378.0,104.82,105.28,104.81,104.97,58378.0
2017-10-03 14:30:00,104.97,105.27,104.69,105.09,54532.0,104.97,105.27,104.69,105.09,54532.0
2017-10-03 15:00:00,105.06,105.07,104.69,104.82,96618.0,105.06,105.07,104.69,104.82,96618.0
2017-10-03 15:30:00,104.81,105.08,104.33,104.51,277768.0,104.81,105.08,104.33,104.51,277768.0
2017-10-04 09:30:00,104.95,104.95,103.69,104.02,100148.0,104.95,104.95,103.69,104.02,100148.0
2017-10-04 10:00:00,104.03,104.71,103.83,104.07,34424.0,104.03,104.71,103.83,104.07,34424.0
2017-10-04 10:30:00,104.07,104.63,103.9,104.62,69344.0,104.07,104.63,103.9,104.62,69344.0
2017-10-04 11:00:00,104.69,104.96,104.55,104.92,28506.0,104.69,104.96,104.55,104.92,28506.0
2017-10-04 11:30:00,104.92,105.21,104.87,105.12,23991.0,104.92,105.21,104.87,105.12,23991.0
2017-10-04 12:00:00,105.12,105.59,105.09,105.58,37463.0,105.12,105.59,105.09,105.58,37463.0
2017-10-04 12:30:00,105.56,105.56,104.85,105.21,30854.0,105.56,105.56,104.85,105.21,30854.0
2017-10-04 13:00:00,105.12,105.27,104.75,105.16,18689.0,105.12,105.27,104.75,105.16,18689.0
2017-10-04 13:30:00,105.14,105.17,104.57,104.62,31646.0,105.14,105.17,104.57,104.62,31646.0
2017-10-04 14:00:00,104.61,105.0,104.61,104.98,32563.0,104.61,105.0,104.61,104.98,32563.0
2017-10-04 14:30:00,104.96,105.58,104.78,105.13,33071.0,104.96,105.58,104.78,105.13,33071.0
2017-10-04 15:00:00,105.09,105.29,105.0,105.15,32990.0,105.09,105.29,105.0,105.15,32990.0
2017-10-04 15:30:00,105.17,105.34,105.11,105.27,105427.0,105.17,105.34,105.11,105.27,105427.0
2017-10-05 09:30:00,105.91,105.91,105.29,105.47,78749.0,105.91,105.91,105.29,105.47,78749.0
2017-10-05 10:00:00,105.41,105.94,104.99,105.8,52780.0,105.41,105.94,104.99,105.8,52780.0
2017-10-05 10:30:00,105.76,105.82,105.35,105.56,32113.0,105.76,105.82,105.35,105.56,32113.0
2017-10-05 11:00:00,105.56,105.91,105.46,105.82,43090.0,105.56,105.91,105.46,105.82,43090.0
2017-10-05 11:30:00,105.79,105.95,105.6,105.78,27158.0,105.79,105.95,105.6,105.78,27158.0
2017-10-05 12:00:00,105.79,106.25,105.79,106.2,31857.0,105.79,106.25,105.79,106.2,31857.0
2017-10-05 12:30:00,106.19,106.23,105.86,105.96,31813.0,106.19,106.23,105.86,105.96,31813.0
2017-10-05 13:00:00,105.94,106.01,105.79,105.95,18984.0,105.94,106.01,105.79,105.95,18984.0
2017-10-05 13:30:00,105.92,106.38,105.8,106.29,44294.0,105.92,106.38,105.8,106.29,44294.0
2017-10-05 14:00:00,106.3,106.46,106.21,106.45,101503.0,106.3,106.46,106.21,106.45,101503.0
2017-10-05 14:30:00,106.44,107.23,106.44,107.21,127312.0,106.44,107.23,106.44,107.21,127312.0
2017-10-05 15:00:00,107.22,107.53,107.06,107.33,165617.0,107.22,107.53,107.06,107.33,165617.0
2017-10-05 15:30:00,107.32,107.35,106.94,107.02,282776.0,107.32,107.35,106.94,107.02,282776.0
2017-10-06 09:30:00,106.7,107.18,106.23,107.08,48480.0,106.7,107.18,106.23,107.08,48480.0
2017-10-06 10:00:00,107.09,108.3,107.09,107.95,88807.0,107.09,108.3,107.09,107.95,88807.0
2017-10-06 10:30:00,107.89,107.98,107.24,107.98,48292.0,107.89,107.98,107.24,107.98,48292.0
2017-10-06 11:00:00,107.94,108.55,107.94,108.55,66787.0,107.94,108.55,107.94,108.55,66787.0
2017-10-06 11:30:00,108.56,109.0,108.51,108.97,140873.0,108.56,109.0,108.51,108.97,140873.0
2017-10-06 12:00:00,108.96,109.76,108.88,109.76,184065.0,108.96,109.76,108.88,109.76,184065.0
2017-10-06 12:30:00,109.75,110.14,109.73,110.09,255569.0,109.75,110.14,109.73,110.09,255569.0
2017-10-06 13:00:00,110.1,110.18,109.46,109.93,147055.0,110.1,110.18,109.46,109.93,147055.0
2017-10-06 13:30:00,109.87,110.15,109.83,109.93,85201.0,109.87,110.15,109.83,109.93,85201.0
2017-10-06 14:00:00,109.98,110.25,109.8,110.18,143545.0,109.98,110.25,109.8,110.18,143545.0
2017-10-06 14:30:00,110.16,110.59,110.04,110.52,143668.0,110.16,110.59,110.04,110.52,143668.0
2017-10-06 15:00:00,110.55,110.57,110.27,110.3,100832.0,110.55,110.57,110.27,110.3,100832.0
2017-10-06 15:30:00,110.3,110.45,109.99,110.24,297740.0,110.3,110.45,109.99,110.24,297740.0
2017-10-09 09:30:00,110.23,110.23,108.06,108.45,129615.0,110.23,110.23,108.06,108.45,129615.0
2017-10-09 10:00:00,108.36,109.26,108.29,109.2,103978.0,108.36,109.26,108.29,109.2,103978.0
2017-10-09 10:30:00,109.2,109.22,108.29,108.89,121671.0,109.2,109.22,108.29,108.89,121671.0
2017-10-09 11:00:00,108.87,109.03,108.6,108.61,71966.0,108.87,109.03,108.6,108.61,71966.0
2017-10-09 11:30:00,108.61,109.12,108.48,108.81,79780.0,108.61,109.12,108.48,108.81,79780.0
2017-10-09 12:00:00,108.84,108.91,108.22,108.23,64674.0,108.84,108.91,108.22,108.23,64674.0
2017-10-09 12:30:00,108.23,108.38,108.2,108.29,48221.0,108.23,108.38,108.2,108.29,48221.0
2017-10-09 13:00:00,108.28,108.75,108.24,108.75,32706.0,108.28,108.75,108.24,108.75,32706.0
2017-10-09 13:30:00,108.78,108.8,108.29,108.38,41221.0,108.78,108.8,108.29,108.38,41221.0
2017-10-09 14:00:00,108.39,108.89,108.35,108.7,62604.0,108.39,108.89,108.35,108.7,62604.0
2017-10-09 14:30:00,108.69,108.98,108.62,108.73,78403.0,108.69,108.98,108.62,108.73,78403.0
2017-10-09 15:00:00,108.71,108.74,108.35,108.68,88060.0,108.71,108.74,108.35,108.68,88060.0
2017-10-09 15:30:00,108.65,108.78,108.52,108.74,225663.0,108.65,108.78,108.52,108.74,225663.0
2017-10-10 09:30:00,109.63,110.17,108.96,109.71,140005.0,109.63,110.17,108.96,109.71,140005.0
2017-10-10 10:00:00,109.78,109.84,108.93,109.08,69647.0,109.78,109.84,108.93,109.08,69647.0
2017-10-10 10:30:00,109.1,109.47,108.81,108.94,85358.0,109.1,109.47,108.81,108.94,85358.0
2017-10-10 11:00:00,108.93,109.04,108.24,108.31,124759.0,108.93,109.04,108.24,108.31,124759.0
2017-10-10 11:30:00,108.33,108.47,107.65,107.83,65336.0,108.33,108.47,107.65,107.83,65336.0
2017-10-10 12:00:00,107.88,108.04,107.56,107.61,26418.0,107.88,108.04,107.56,107.61,26418.0
2017-10-10 12:30:00,107.57,108.03,107.57,107.92,24601.0,107.57,108.03,107.57,107.92,24601.0
2017-10-10 13:00:00,107.95,108.33,107.86,108.33,25541.0,107.95,108.33,107.86,108.33,25541.0
2017-10-10 13:30:00,108.33,108.38,107.74,107.82,46650.0,108.33,108.38,107.74,107.82,46650.0
2017-10-10 14:00:00,107.82,108.06,107.81,108.03,45549.0,107.82,108.06,107.81,108.03,45549.0
2017-10-10 14:30:00,108.03,108.45,107.8,108.45,90764.0,108.03,108.45,107.8,108.45,90764.0
2017-10-10 15:00:00,108.45,108.54,108.18,108.27,61509.0,108.45,108.54,108.18,108.27,61509.0
2017-10-10 15:30:00,108.27,108.46,108.16,108.3,178457.0,108.27,108.46,108.16,108.3,178457.0
2017-10-11 09:30:00,108.18,109.53,106.28,106.42,271799.0,108.18,109.53,106.28,106.42,271799.0
2017-10-11 10:00:00,106.45,108.39,106.42,108.0,159655.0,106.45,108.39,106.42,108.0,159655.0
2017-10-11 10:30:00,107.89,107.94,107.13,107.19,76080.0,107.89,107.94,107.13,107.19,76080.0
2017-10-11 11:00:00,107.2,107.6,107.08,107.09,52310.0,107.2,107.6,107.08,107.09,52310.0
2017-10-11 11:30:00,107.16,107.26,106.84,106.88,48867.0,107.16,107.26,106.84,106.88,48867.0
2017-10-11 12:00:00,106.89,107.04,106.49,106.94,49092.0,106.89,107.04,106.49,106.94,49092.0
2017-10-11 12:30:00,106.97,108.24,106.71,107.81,122634.0,106.97,108.24,106.71,107.81,122634.0
2017-10-11 13:00:00,107.89,108.19,107.74,107.78,69255.0,107.89,108.19,107.74,107.78,69255.0
2017-10-11 13:30:00,107.77,108.2,107.45,108.14,52007.0,107.77,108.2,107.45,108.14,52007.0
2017-10-11 14:00:00,108.2,108.72,108.04,108.72,41150.0,108.2,108.72,108.04,108.72,41150.0
2017-10-11 14:30:00,108.69,108.7,108.22,108.22,52713.0,108.69,108.7,108.22,108.22,52713.0
2017-10-11 15:00:00,108.2,108.45,108.03,108.14,98258.0,108.2,108.45,108.03,108.14,98258.0
2017-10-11 15:30:00,108.15,108.62,108.14,108.51,170153.0,108.15,108.62,108.14,108.51,170153.0
2017-10-12 09:30:00,108.46,108.46,107.19,108.4,69470.0,108.46,108.46,107.19,108.4,69470.0
2017-10-12 10:00:00,108.44,108.87,108.27,108.59,74993.0,108.44,108.87,108.27,108.59,74993.0
2017-10-12 10:30:00,108.59,108.99,108.41,108.47,61327.0,108.59,108.99,108.41,108.47,61327.0
2017-10-12 11:00:00,108.47,108.96,108.3,108.84,30104.0,108.47,108.96,108.3,108.84,30104.0
2017-10-12 11:30:00,108.85,108.92,108.63,108.63,33484.0,108.85,108.92,108.63,108.63,33484.0
2017-10-12 12:00:00,108.59,108.99,108.42,108.47,36343.0,108.59,108.99,108.42,108.47,36343.0
2017-10-12 12:30:00,108.47,108.66,108.15,108.63,42383.0,108.47,108.66,108.15,108.63,42383.0
2017-10-12 13:00:00,108.65,108.77,108.4,108.77,29469.0,108.65,108.77,108.4,108.77,29469.0
2017-10-12 13:30:00,108.77,108.89,108.51,108.59,23105.0,108.77,108.89,108.51,108.59,23105.0
2017-10-12 14:00:00,108.58,108.69,108.46,108.49,52417.0,108.58,108.69,108.46,108.49,52417.0
2017-10-12 14:30:00,108.5,108.69,108.26,108.4,42097.0,108.5,108.69,108.26,108.4,42097.0
2017-10-12 15:00:00,108.36,109.04,108.31,109.03,77189.0,108.36,109.04,108.31,109.03,77189.0
2017-10-12 15:30:00,109.02,109.02,108.49,108.65,207056.0,109.02,109.02,108.49,108.65,207056.0
2017-10-13 09:30:00,108.65,109.74,108.5,109.5,124967.0,108.65,109.74,108.5,109.5,124967.0
2017-10-13 10:00:00,109.54,109.6,108.7,108.7,111409.0,109.54,109.6,108.7,108.7,111409.0
2017-10-13 10:30:00,108.71,109.07,108.52,108.81,83622.0,108.71,109.07,108.52,108.81,83622.0
2017-10-13 11:00:00,108.84,108.84,108.09,108.37,51591.0,108.84,108.84,108.09,108.37,51591.0
2017-10-13 11:30:00,108.39,108.93,108.37,108.69,55001.0,108.39,108.93,108.37,108.69,55001.0
2017-10-13 12:00:00,108.66,108.98,108.33,108.5,58623.0,108.66,108.98,108.33,108.5,58623.0
2017-10-13 12:30:00,108.48,108.66,108.31,108.51,45131.0,108.48,108.66,108.31,108.51,45131.0
2017-10-13 13:00:00,108.53,108.81,108.52,108.72,60685.0,108.53,108.81,108.52,108.72,60685.0
2017-10-13 13:30:00,108.76,108.84,108.43,108.59,61550.0,108.76,108.84,108.43,108.59,61550.0
2017-10-13 14:00:00,108.64,109.4,108.62,109.09,128031.0,108.64,109.4,108.62,109.09,128031.0
2017-10-13 14:30:00,109.1,109.25,108.96,108.97,64232.0,109.1,109.25,108.96,108.97,64232.0
2017-10-13 15:00:00,109.0,109.58,108.97,109.4,117893.0,109.0,109.58,108.97,109.4,117893.0
2017-10-13 15:30:00,109.37,109.56,109.25,109.33,281575.0,109.37,109.56,109.25,109.33,281575.0
2017-10-16 09:30:00,109.36,110.29,108.35,108.41,151838.0,109.36,110.29,108.35,108.41,151838.0
2017-10-16 10:00:00,108.44,108.8,108.04,108.45,103081.0,108.44,108.8,108.04,108.45,103081.0
2017-10-16 10:30:00,108.43,108.44,107.77,108.05,90188.0,108.43,108.44,107.77,108.05,90188.0
2017-10-16 11:00:00,108.06,108.17,107.7,107.8,59426.0,108.06,108.17,107.7,107.8,59426.0
2017-10-16 11:30:00,107.84,108.0,107.7,107.83,54820.0,107.84,108.0,107.7,107.83,54820.0
2017-10-16 12:00:00,107.8,107.8,107.25,107.39,73604.0,107.8,107.8,107.25,107.39,73604.0
2017-10-16 12:30:00,107.39,107.56,107.23,107.26,72045.0,107.39,107.56,107.23,107.26,72045.0
2017-10-16 13:00:00,107.26,107.31,107.05,107.16,58306.0,107.26,107.31,107.05,107.16,58306.0
2017-10-16 13:30:00,107.17,107.35,106.9,107.25,69982.0,107.17,107.35,106.9,107.25,69982.0
2017-10-16 14:00:00,107.26,107.33,106.9,106.98,67424.0,107.26,107.33,106.9,106.98,67424.0
2017-10-16 14:30:00,106.98,107.21,106.95,106.99,108483.0,106.98,107.21,106.95,106.99,108483.0
2017-10-16 15:00:00,106.96,107.15,106.87,107.01,119391.0,106.96,107.15,106.87,107.01,119391.0
2017-10-16 15:30:00,107.0,107.43,106.93,107.26,231270.0,107.0,107.43,106.93,107.26,231270.0
2017-10-17 09:30:00,106.8,107.21,106.51,106.78,77081.0,106.8,107.21,106.51,106.78,77081.0
2017-10-17 10:00:00,106.85,107.22,106.29,106.39,47982.0,106.85,107.22,106.29,106.39,47982.0
2017-10-17 10:30:00,106.37,107.09,106.23,106.9,53919.0,106.37,107.09,106.23,106.9,53919.0
2017-10-17 11:00:00,106.9,107.47,106.9,107.21,28907.0,106.9,107.47,106.9,107.21,28907.0
2017-10-17 11:30:00,107.22,107.41,107.11,107.11,22872.0,107.22,107.41,107.11,107.11,22872.0
2017-10-17 12:00:00,107.11,107.5,107.07,107.46,27823.0,107.11,107.5,107.07,107.46,27823.0
2017-10-17 12:30:00,107.42,107.49,107.28,107.3,34431.0,107.42,107.49,107.28,107.3,34431.0
2017-10-17 13:00:00,107.2,107.27,107.01,107.02,24876.0,107.2,107.27,107.01,107.02,24876.0
2017-10-17 13:30:00,107.0,107.48,107.0,107.44,20017.0,107.0,107.48,107.0,107.44,20017.0
2017-10-17 14:00:00,107.44,107.61,107.27,107.34,63046.0,107.44,107.61,107.27,107.34,63046.0
2017-10-17 14:30:00,107.33,107.68,107.3,107.68,36095.0,107.33,107.68,107.3,107.68,36095.0
2017-10-17 15:00:00,107.67,107.81,107.49,107.57,50220.0,107.67,107.81,107.49,107.57,50220.0
2017-10-17 15:30:00,107.58,107.68,107.46,107.63,81915.0,107.58,107.68,107.46,107.63,81915.0
2017-10-18 09:30:00,107.51,107.51,106.4,106.4,51122.0,107.51,107.51,106.4,106.4,51122.0
2017-10-18 10:00:00,106.4,106.74,106.28,106.46,66349.0,106.4,106.74,106.28,106.46,66349.0
2017-10-18 10:30:00,106.35,106.51,106.16,106.2,120165.0,106.35,106.51,106.16,106.2,120165.0
2017-10-18 11:00:00,106.22,106.42,105.89,105.99,62908.0,106.22,106.42,105.89,105.99,62908.0
2017-10-18 11:30:00,105.98,107.13,105.98,106.71,97133.0,105.98,107.13,105.98,106.71,97133.0
2017-10-18 12:00:00,106.68,107.36,106.68,107.03,70448.0,106.68,107.36,106.68,107.03,70448.0
2017-10-18 12:30:00,107.02,107.2,106.9,106.96,45612.0,107.02,107.2,106.9,106.96,45612.0
2017-10-18 13:00:00,106.96,107.25,106.93,107.25,29389.0,106.96,107.25,106.93,107.25,29389.0
2017-10-18 13:30:00,107.24,107.78,107.24,107.39,54113.0,107.24,107.78,107.24,107.39,54113.0
2017-10-18 14:00:00,107.34,107.53,107.2,107.42,47943.0,107.34,107.53,107.2,107.42,47943.0
2017-10-18 14:30:00,107.4,107.53,107.26,107.52,71216.0,107.4,107.53,107.26,107.52,71216.0
2017-10-18 15:00:00,107.52,107.59,107.4,107.43,37983.0,107.52,107.59,107.4,107.43,37983.0
2017-10-18 15:30:00,107.42,107.56,107.12,107.18,121622.0,107.42,107.56,107.12,107.18,121622.0
2017-10-19 09:30:00,106.79,107.58,105.4,105.95,132265.0,106.79,107.58,105.4,105.95,132265.0
2017-10-19 10:00:00,105.93,106.83,105.51,106.43,57803.0,105.93,106.83,105.51,106.43,57803.0
2017-10-19 10:30:00,106.44,106.71,106.01,106.53,36938.0,106.44,106.71,106.01,106.53,36938.0
2017-10-19 11:00:00,106.52,106.83,106.45,106.79,37021.0,106.52,106.83,106.45,106.79,37021.0
2017-10-19 11:30:00,106.76,106.96,106.54,106.8,26684.0,106.76,106.96,106.54,106.8,26684.0
2017-10-19 12:00:00,106.73,106.83,106.43,106.45,41836.0,106.73,106.83,106.43,106.45,41836.0
2017-10-19 12:30:00,106.4,106.47,106.05,106.19,36938.0,106.4,106.47,106.05,106.19,36938.0
2017-10-19 13:00:00,106.16,106.5,106.15,106.49,36246.0,106.16,106.5,106.15,106.49,36246.0
2017-10-19 13:30:00,106.49,106.5,106.26,106.45,28847.0,106.49,106.5,106.26,106.45,28847.0
2017-10-19 14:00:00,106.4,106.65,106.4,106.44,31291.0,106.4,106.65,106.4,106.44,31291.0
2017-10-19 14:30:00,106.44,106.67,106.4,106.64,38401.0,106.44,106.67,106.4,106.64,38401.0
2017-10-19 15:00:00,106.67,106.79,106.49,106.76,46711.0,106.67,106.79,106.49,106.76,46711.0
2017-10-19 15:30:00,106.77,106.79,106.52,106.79,142426.0,106.77,106.79,106.52,106.79,142426.0
2017-10-20 09:30:00,107.01,107.76,106.82,107.75,58662.0,107.01,107.76,106.82,107.75,58662.0
2017-10-20 10:00:00,107.73,108.42,107.69,107.69,55670.0,107.73,108.42,107.69,107.69,55670.0
2017-10-20 10:30:00,107.71,108.19,107.61,107.77,58438.0,107.71,108.19,107.61,107.77,58438.0
2017-10-20 11:00:00,107.83,108.38,107.68,108.18,31685.0,107.83,108.38,107.68,108.18,31685.0
2017-10-20 11:30:00,108.15,108.71,108.04,108.59,38254.0,108.15,108.71,108.04,108.59,38254.0
2017-10-20 12:00:00,108.58,108.84,108.46,108.84,32136.0,108.58,108.84,108.46,108.84,32136.0
2017-10-20 12:30:00,108.77,109.24,108.77,109.24,45789.0,108.77,109.24,108.77,109.24,45789.0
2017-10-20 13:00:00,109.19,109.43,108.96,108.98,52751.0,109.19,109.43,108.96,108.98,52751.0
2017-10-20 13:30:00,108.96,109.12,108.87,108.98,36630.0,108.96,109.12,108.87,108.98,36630.0
2017-10-20 14:00:00,108.97,109.06,108.84,109.05,36940.0,108.97,109.06,108.84,109.05,36940.0
2017-10-20 14:30:00,109.05,109.06,108.48,108.59,40777.0,109.05,109.06,108.48,108.59,40777.0
2017-10-20 15:00:00,108.61,108.67,108.25,108.27,48325.0,108.61,108.67,108.25,108.27,48325.0
2017-10-20 15:30:00,108.28,108.53,108.12,108.52,128288.0,108.28,108.53,108.12,108.52,128288.0
2017-10-23 09:30:00,109.22,109.22,107.49,107.91,72427.0,109.22,109.22,107.49,107.91,72427.0
2017-10-23 10:00:00,107.86,108.09,107.33,107.83,52466.0,107.86,108.09,107.33,107.83,52466.0
2017-10-23 10:30:00,107.77,108.18,107.58,108.02,41946.0,107.77,108.18,107.58,108.02,41946.0
2017-10-23 11:00:00,108.0,108.11,107.66,107.91,38438.0,108.0,108.11,107.66,107.91,38438.0
2017-10-23 11:30:00,107.9,107.98,107.7,107.81,30140.0,107.9,107.98,107.7,107.81,30140.0
2017-10-23 12:00:00,107.84,108.16,107.71,108.16,29331.0,107.84,108.16,107.71,108.16,29331.0
2017-10-23 12:30:00,108.14,108.4,108.11,108.26,51183.0,108.14,108.4,108.11,108.26,51183.0
2017-10-23 13:00:00,108.25,108.41,108.14,108.29,26770.0,108.25,108.41,108.14,108.29,26770.0
2017-10-23 13:30:00,108.24,108.24,107.73,107.94,29391.0,108.24,108.24,107.73,107.94,29391.0
2017-10-23 14:00:00,108.0,108.14,107.94,108.09,35894.0,108.0,108.14,107.94,108.09,35894.0
2017-10-23 14:30:00,108.09,108.24,108.05,108.08,26209.0,108.09,108.24,108.05,108.08,26209.0
2017-10-23 15:00:00,108.05,108.19,107.89,107.93,45317.0,108.05,108.19,107.89,107.93,45317.0
2017-10-23 15:30:00,107.97,108.03,107.51,107.75,107430.0,107.97,108.03,107.51,107.75,107430.0
2017-10-24 09:30:00,108.1,108.27,107.45,107.5,82022.0,108.1,108.27,107.45,107.5,82022.0
2017-10-24 10:00:00,107.58,108.24,107.58,107.91,75716.0,107.58,108.24,107.58,107.91,75716.0
2017-10-24 10:30:00,107.85,108.09,107.85,108.08,48637.0,107.85,108.09,107.85,108.08,48637.0
2017-10-24 11:00:00,108.07,108.15,107.81,107.88,29811.0,108.07,108.15,107.81,107.88,29811.0
2017-10-24 11:30:00,107.92,108.1,107.77,107.98,35181.0,107.92,108.1,107.77,107.98,35181.0
2017-10-24 12:00:00,107.95,107.95,107.61,107.72,25384.0,107.95,107.95,107.61,107.72,25384.0
2017-10-24 12:30:00,107.74,107.82,107.41,107.41,9553.0,107.74,107.82,107.41,107.41,9553.0
2017-10-24 13:00:00,107.38,107.44,107.19,107.43,25321.0,107.38,107.44,107.19,107.43,25321.0
2017-10-24 13:30:00,107.43,107.63,107.43,107.47,15883.0,107.43,107.63,107.43,107.47,15883.0
2017-10-24 14:00:00,107.48,107.58,107.38,107.54,16653.0,107.48,107.58,107.38,107.54,16653.0
2017-10-24 14:30:00,107.58,107.58,107.17,107.27,36142.0,107.58,107.58,107.17,107.27,36142.0
2017-10-24 15:00:00,107.28,107.34,107.09,107.23,50840.0,107.28,107.34,107.09,107.23,50840.0
2017-10-24 15:30:00,107.27,107.27,106.79,107.17,153453.0,107.27,107.27,106.79,107.17,153453.0
2017-10-25 09:30:00,107.19,107.91,106.57,106.64,66086.0,107.19,107.91,106.57,106.64,66086.0
2017-10-25 10:00:00,106.54,107.5,106.54,107.34,62156.0,106.54,107.5,106.54,107.34,62156.0
2017-10-25 10:30:00,107.3,107.4,106.54,106.92,108358.0,107.3,107.4,106.54,106.92,108358.0
2017-10-25 11:00:00,106.86,106.86,105.22,105.9,152343.0,106.86,106.86,105.22,105.9,152343.0
2017-10-25 11:30:00,105.9,106.08,105.58,105.78,82008.0,105.9,106.08,105.58,105.78,82008.0
2017-10-25 12:00:00,105.89,105.89,104.61,104.81,87264.0,105.89,105.89,104.61,104.81,87264.0
2017-10-25 12:30:00,104.79,105.72,104.51,105.52,88092.0,104.79,105.72,104.51,105.52,88092.0
2017-10-25 13:00:00,105.51,105.69,105.25,105.29,21284.0,105.51,105.69,105.25,105.29,21284.0
2017-10-25 13:30:00,105.22,105.55,105.13,105.34,49450.0,105.22,105.55,105.13,105.34,49450.0
2017-10-25 14:00:00,105.37,105.91,105.36,105.88,42075.0,105.37,105.91,105.36,105.88,42075.0
2017-10-25 14:30:00,105.9,105.9,105.35,105.8,41059.0,105.9,105.9,105.35,105.8,41059.0
2017-10-25 15:00:00,105.77,105.97,105.56,105.93,55804.0,105.77,105.97,105.56,105.93,55804.0
2017-10-25 15:30:00,105.94,105.96,105.67,105.81,183999.0,105.94,105.96,105.67,105.81,183999.0
2017-10-26 09:30:00,104.74,107.25,104.56,107.11,79101.0,104.74,107.25,104.56,107.11,79101.0
2017-10-26 10:00:00,107.04,107.19,106.06,106.7,79439.0,107.04,107.19,106.06,106.7,79439.0
2017-10-26 10:30:00,106.7,107.2,106.7,107.18,39625.0,106.7,107.2,106.7,107.18,39625.0
2017-10-26 11:00:00,107.21,107.59,106.89,106.95,42635.0,107.21,107.59,106.89,106.95,42635.0
2017-10-26 11:30:00,106.95,107.2,106.88,107.11,31041.0,106.95,107.2,106.88,107.11,31041.0
2017-10-26 12:00:00,107.04,107.33,106.99,107.1,13766.0,107.04,107.33,106.99,107.1,13766.0
2017-10-26 12:30:00,107.11,107.2,106.9,107.17,26377.0,107.11,107.2,106.9,107.17,26377.0
2017-10-26 13:00:00,107.17,107.26,107.08,107.09,16374.0,107.17,107.26,107.08,107.09,16374.0
2017-10-26 13:30:00,107.11,107.15,106.74,106.93,16403.0,107.11,107.15,106.74,106.93,16403.0
2017-10-26 14:00:00,106.87,107.27,106.75,107.23,19453.0,106.87,107.27,106.75,107.23,19453.0
2017-10-26 14:30:00,107.2,107.5,107.12,107.42,23143.0,107.2,107.5,107.12,107.42,23143.0
2017-10-26 15:00:00,107.34,107.68,107.34,107.47,47080.0,107.34,107.68,107.34,107.47,47080.0
2017-10-26 15:30:00,107.42,107.56,107.04,107.12,95465.0,107.42,107.56,107.04,107.12,95465.0
2017-10-27 09:30:00,108.02,109.31,108.0,109.03,113377.0,108.02,109.31,108.0,109.03,113377.0
2017-10-27 10:00:00,109.06,109.55,108.11,108.17,105018.0,109.06,109.55,108.11,108.17,105018.0
2017-10-27 10:30:00,108.22,108.31,107.69,107.73,44038.0,108.22,108.31,107.69,107.73,44038.0
2017-10-27 11:00:00,107.68,107.76,107.11,107.55,25613.0,107.68,107.76,107.11,107.55,25613.0
2017-10-27 11:30:00,107.55,107.85,107.26,107.74,26991.0,107.55,107.85,107.26,107.74,26991.0
2017-10-27 12:00:00,107.71,108.48,107.71,108.32,66574.0,107.71,108.48,107.71,108.32,66574.0
2017-10-27 12:30:00,108.33,108.88,108.23,108.24,44788.0,108.33,108.88,108.23,108.24,44788.0
2017-10-27 13:00:00,108.23,108.88,108.13,108.58,62701.0,108.23,108.88,108.13,108.58,62701.0
2017-10-27 13:30:00,108.58,108.95,108.57,108.85,18455.0,108.58,108.95,108.57,108.85,18455.0
2017-10-27 14:00:00,108.79,109.04,108.73,108.8,48660.0,108.79,109.04,108.73,108.8,48660.0
2017-10-27 14:30:00,108.79,108.83,108.58,108.58,27688.0,108.79,108.83,108.58,108.58,27688.0
2017-10-27 15:00:00,108.58,108.62,108.31,108.35,45073.0,108.58,108.62,108.31,108.35,45073.0
2017-10-27 15:30:00,108.38,108.73,108.32,108.52,105353.0,108.38,108.73,108.32,108.52,105353.0
2017-10-30 09:30:00,108.6,108.79,108.03,108.16,52721.0,108.6,108.79,108.03,108.16,52721.0
2017-10-30 10:00:00,108.15,109.13,108.09,108.88,93928.0,108.15,109.13,108.09,108.88,93928.0
2017-10-30 10:30:00,108.95,109.26,108.48,108.71,74925.0,108.95,109.26,108.48,108.71,74925.0
2017-10-30 11:00:00,108.7,108.76,108.29,108.41,25970.0,108.7,108.76,108.29,108.41,25970.0
2017-10-30 11:30:00,108.38,108.54,108.1,108.21,27181.0,108.38,108.54,108.1,108.21,27181.0
2017-10-30 12:00:00,108.22,108.28,107.69,108.08,44611.0,108.22,108.28,107.69,108.08,44611.0
2017-10-30 12:30:00,108.04,108.5,108.04,108.48,24267.0,108.04,108.5,108.04,108.48,24267.0
2017-10-30 13:00:00,108.52,109.05,108.47,108.87,35622.0,108.52,109.05,108.47,108.87,35622.0
2017-10-30 13:30:00,108.84,108.88,108.18,108.18,35574.0,108.84,108.88,108.18,108.18,35574.0
2017-10-30 14:00:00,108.21,108.63,108.17,108.39,28751.0,108.21,108.63,108.17,108.39,28751.0
2017-10-30 14:30:00,108.35,108.66,108.23,108.65,36306.0,108.35,108.66,108.23,108.65,36306.0
2017-10-30 15:00:00,108.64,108.64,108.17,108.47,75059.0,108.64,108.64,108.17,108.47,75059.0
2017-10-30 15:30:00,108.44,108.54,108.15,108.43,189786.0,108.44,108.54,108.15,108.43,189786.0
2017-10-31 09:30:00,108.12,108.75,107.89,108.4,86608.0,108.12,108.75,107.89,108.4,86608.0
2017-10-31 10:00:00,108.47,109.22,108.35,108.49,34689.0,108.47,109.22,108.35,108.49,34689.0
2017-10-31 10:30:00,108.49,109.2,108.46,109.2,27871.0,108.49,109.2,108.46,109.2,27871.0
2017-10-31 11:00:00,109.22,111.07,109.15,110.68,176106.0,109.22,111.07,109.15,110.68,176106.0
2017-10-31 11:30:00,110.73,111.49,110.52,111.28,157697.0,110.73,111.49,110.52,111.28,157697.0
2017-10-31 12:00:00,111.32,111.5,111.12,111.4,94500.0,111.32,111.5,111.12,111.4,94500.0
2017-10-31 12:30:00,111.44,111.66,110.91,111.07,115304.0,111.44,111.66,110.91,111.07,115304.0
2017-10-31 13:00:00,111.05,111.58,110.83,111.16,125159.0,111.05,111.58,110.83,111.16,125159.0
2017-10-31 13:30:00,111.16,111.55,111.16,111.44,109572.0,111.16,111.55,111.16,111.44,109572.0
2017-10-31 14:00:00,111.45,111.83,111.43,111.56,72865.0,111.45,111.83,111.43,111.56,72865.0
2017-10-31 14:30:00,111.55,111.64,111.17,111.35,72916.0,111.55,111.64,111.17,111.35,72916.0
2017-10-31 15:00:00,111.36,111.54,110.99,111.52,103986.0,111.36,111.54,110.99,111.52,103986.0
2017-10-31 15:30:00,111.5,111.64,110.75,110.94,253122.0,111.5,111.64,110.75,110.94,253122.0
2017-11-01 09:30:00,111.94,111.94,109.7,109.87,122598.0,111.94,111.94,109.7,109.87,122598.0
2017-11-01 10:00:00,109.9,110.15,109.35,109.68,67277.0,109.9,110.15,109.35,109.68,67277.0
2017-11-01 10:30:00,109.68,109.95,108.83,109.63,99014.0,109.68,109.95,108.83,109.63,99014.0
2017-11-01 11:00:00,109.58,109.94,109.25,109.28,46119.0,109.58,109.94,109.25,109.28,46119.0
2017-11-01 11:30:00,109.28,109.33,108.55,108.63,57295.0,109.28,109.33,108.55,108.63,57295.0
2017-11-01 12:00:00,108.67,109.26,108.61,109.04,61888.0,108.67,109.26,108.61,109.04,61888.0
2017-11-01 12:30:00,109.08,109.34,108.85,108.98,31005.0,109.08,109.34,108.85,108.98,31005.0
2017-11-01 13:00:00,108.96,109.26,108.61,109.21,58460.0,108.96,109.26,108.61,109.21,58460.0
2017-11-01 13:30:00,109.2,109.47,109.13,109.39,29010.0,109.2,109.47,109.13,109.39,29010.0
2017-11-01 14:00:00,109.34,109.84,109.23,109.46,40171.0,109.34,109.84,109.23,109.46,40171.0
2017-11-01 14:30:00,109.46,109.85,109.46,109.84,42115.0,109.46,109.85,109.46,109.84,42115.0
2017-11-01 15:00:00,109.81,110.12,109.74,110.03,57689.0,109.81,110.12,109.74,110.03,57689.0
2017-11-01 15:30:00,110.03,110.39,109.98,110.31,145461.0,110.03,110.39,109.98,110.31,145461.0
2017-11-02 09:30:00,109.92,111.2,109.18,111.12,50580.0,109.92,111.2,109.18,111.12,50580.0
2017-11-02 10:00:00,111.04,111.66,110.29,110.45,85655.0,111.04,111.66,110.29,110.45,85655.0
2017-11-02 10:30:00,110.39,111.1,110.38,110.47,68015.0,110.39,111.1,110.38,110.47,68015.0
2017-11-02 11:00:00,110.45,111.08,110.32,110.35,27558.0,110.45,111.08,110.32,110.35,27558.0
2017-11-02 11:30:00,110.35,110.83,109.84,110.57,26159.0,110.35,110.83,109.84,110.57,26159.0
2017-11-02 12:00:00,110.68,110.95,110.41,110.58,27085.0,110.68,110.95,110.41,110.58,27085.0
2017-11-02 12:30:00,110.59,110.81,110.3,110.75,34070.0,110.59,110.81,110.3,110.75,34070.0
2017-11-02 13:00:00,110.76,111.15,110.75,110.93,29198.0,110.76,111.15,110.75,110.93,29198.0
2017-11-02 13:30:00,110.9,111.03,110.55,110.68,20413.0,110.9,111.03,110.55,110.68,20413.0
2017-11-02 14:00:00,110.73,110.94,110.63,110.94,16431.0,110.73,110.94,110.63,110.94,16431.0
2017-11-02 14:30:00,110.9,110.97,110.5,110.59,16229.0,110.9,110.97,110.5,110.59,16229.0
2017-11-02 15:00:00,110.68,110.76,110.42,110.61,21945.0,110.68,110.76,110.42,110.61,21945.0
2017-11-02 15:30:00,110.67,110.77,110.5,110.59,69239.0,110.67,110.77,110.5,110.59,69239.0
2017-11-03 09:30:00,107.66,110.93,107.44,108.34,158795.0,107.66,110.93,107.44,108.34,158795.0
2017-11-03 10:00:00,108.36,108.85,108.07,108.42,51268.0,108.36,108.85,108.07,108.42,51268.0
2017-11-03 10:30:00,108.36,108.73,108.26,108.47,64585.0,108.36,108.73,108.26,108.47,64585.0
2017-11-03 11:00:00,108.57,108.57,108.11,108.25,63360.0,108.57,108.57,108.11,108.25,63360.0
2017-11-03 11:30:00,108.22,108.62,108.0,108.5,46941.0,108.22,108.62,108.0,108.5,46941.0
2017-11-03 12:00:00,108.51,108.82,108.4,108.78,36748.0,108.51,108.82,108.4,108.78,36748.0
2017-11-03 12:30:00,108.78,109.26,108.7,108.92,31455.0,108.78,109.26,108.7,108.92,31455.0
2017-11-03 13:00:00,108.89,109.15,108.83,109.04,38612.0,108.89,109.15,108.83,109.04,38612.0
2017-11-03 13:30:00,109.07,109.23,108.85,109.13,57618.0,109.07,109.23,108.85,109.13,57618.0
2017-11-03 14:00:00,109.2,109.6,109.19,109.6,39065.0,109.2,109.6,109.19,109.6,39065.0
2017-11-03 14:30:00,109.6,109.77,109.54,109.74,45411.0,109.6,109.77,109.54,109.74,45411.0
2017-11-03 15:00:00,109.76,109.9,109.42,109.56,84278.0,109.76,109.9,109.42,109.56,84278.0
2017-11-03 15:30:00,109.53,109.78,109.43,109.73,157134.0,109.53,109.78,109.43,109.73,157134.0
2017-11-06 09:30:00,110.0,110.6,109.49,110.0,52646.0,110.0,110.6,109.49,110.0,52646.0
2017-11-06 10:00:00,109.99,110.44,109.71,110.25,19915.0,109.99,110.44,109.71,110.25,19915.0
2017-11-06 10:30:00,110.26,110.28,109.74,109.74,27382.0,110.26,110.28,109.74,109.74,27382.0
2017-11-06 11:00:00,109.73,109.77,109.41,109.58,18242.0,109.73,109.77,109.41,109.58,18242.0
2017-11-06 11:30:00,109.62,109.62,108.84,109.08,27463.0,109.62,109.62,108.84,109.08,27463.0
2017-11-06 12:00:00,109.05,109.15,108.82,108.92,36723.0,109.05,109.15,108.82,108.92,36723.0
2017-11-06 12:30:00,108.9,109.02,108.83,108.89,18729.0,108.9,109.02,108.83,108.89,18729.0
2017-11-06 13:00:00,108.89,108.92,108.53,108.53,38076.0,108.89,108.92,108.53,108.53,38076.0
2017-11-06 13:30:00,108.57,108.85,108.37,108.76,57955.0,108.57,108.85,108.37,108.76,57955.0
2017-11-06 14:00:00,108.76,108.84,108.47,108.5,59156.0,108.76,108.84,108.47,108.5,59156.0
2017-11-06 14:30:00,108.54,108.89,108.47,108.72,63511.0,108.54,108.89,108.47,108.72,63511.0
2017-11-06 15:00:00,108.74,108.83,108.46,108.47,44392.0,108.74,108.83,108.46,108.47,44392.0
2017-11-06 15:30:00,108.49,108.8,108.3,108.34,168024.0,108.49,108.8,108.3,108.34,168024.0
2017-11-07 09:30:00,108.25,108.98,107.9,108.0,60753.0,108.25,108.98,107.9,108.0,60753.0
2017-11-07 10:00:00,108.04,108.94,108.03,108.51,50364.0,108.04,108.94,108.03,108.51,50364.0
2017-11-07 10:30:00,108.59,108.78,107.57,107.99,64309.0,108.59,108.78,107.57,107.99,64309.0
2017-11-07 11:00:00,107.99,108.72,107.99,108.44,29446.0,107.99,108.72,107.99,108.44,29446.0
2017-11-07 11:30:00,108.45,108.67,108.33,108.41,27957.0,108.45,108.67,108.33,108.41,27957.0
2017-11-07 12:00:00,108.33,108.54,107.89,108.03,43710.0,108.33,108.54,107.89,108.03,43710.0
2017-11-07 12:30:00,108.05,108.46,108.05,108.46,17642.0,108.05,108.46,108.05,108.46,17642.0
2017-11-07 13:00:00,108.42,108.8,108.42,108.79,18440.0,108.42,108.8,108.42,108.79,18440.0
2017-11-07 13:30:00,108.82,108.95,108.58,108.61,32779.0,108.82,108.95,108.58,108.61,32779.0
2017-11-07 14:00:00,108.61,108.63,108.28,108.5,20127.0,108.61,108.63,108.28,108.5,20127.0
2017-11-07 14:30:00,108.56,108.66,108.42,108.44,21588.0,108.56,108.66,108.42,108.44,21588.0
2017-11-07 15:00:00,108.41,108.55,108.33,108.52,36056.0,108.41,108.55,108.33,108.52,36056.0
2017-11-07 15:30:00,108.53,108.7,108.31,108.57,99708.0,108.53,108.7,108.31,108.57,99708.0
2017-11-08 09:30:00,108.14,108.86,107.77,108.56,101277.0,108.14,108.86,107.77,108.56,101277.0
2017-11-08 10:00:00,108.82,109.56,108.68,109.34,63222.0,108.82,109.56,108.68,109.34,63222.0
2017-11-08 10:30:00,109.34,109.74,109.15,109.71,69451.0,109.34,109.74,109.15,109.71,69451.0
2017-11-08 11:00:00,109.68,110.99,109.68,110.55,89309.0,109.68,110.99,109.68,110.55,89309.0
2017-11-08 11:30:00,110.5,110.88,110.14,110.46,48857.0,110.5,110.88,110.14,110.46,48857.0
2017-11-08 12:00:00,110.45,110.66,110.18,110.56,27747.0,110.45,110.66,110.18,110.56,27747.0
2017-11-08 12:30:00,110.52,111.87,110.52,111.83,98759.0,110.52,111.87,110.52,111.83,98759.0
2017-11-08 13:00:00,111.74,111.81,111.28,111.36,36979.0,111.74,111.81,111.28,111.36,36979.0
2017-11-08 13:30:00,111.35,111.56,111.28,111.47,27100.0,111.35,111.56,111.28,111.47,27100.0
2017-11-08 14:00:00,111.49,111.59,111.08,111.18,32033.0,111.49,111.59,111.08,111.18,32033.0
2017-11-08 14:30:00,111.17,111.37,111.1,111.36,39858.0,111.17,111.37,111.1,111.36,39858.0
2017-11-08 15:00:00,111.32,111.65,111.32,111.34,55225.0,111.32,111.65,111.32,111.34,55225.0
2017-11-08 15:30:00,111.36,111.39,110.63,110.88,225412.0,111.36,111.39,110.63,110.88,225412.0
2017-11-09 09:30:00,108.42,109.36,106.69,108.0,182564.0,108.42,109.36,106.69,108.0,182564.0
2017-11-09 10:00:00,108.02,108.2,107.32,107.39,127083.0,108.02,108.2,107.32,107.39,127083.0
2017-11-09 10:30:00,107.39,107.79,106.82,107.17,109537.0,107.39,107.79,106.82,107.17,109537.0
2017-11-09 11:00:00,107.2,107.67,106.55,106.55,160787.0,107.2,107.67,106.55,106.55,160787.0
2017-11-09 11:30:00,106.59,106.63,105.33,105.57,172587.0,106.59,106.63,105.33,105.57,172587.0
2017-11-09 12:00:00,105.53,105.79,105.01,105.1,105635.0,105.53,105.79,105.01,105.1,105635.0
2017-11-09 12:30:00,105.05,105.78,104.5,105.61,126498.0,105.05,105.78,104.5,105.61,126498.0
2017-11-09 13:00:00,105.56,106.12,105.24,105.78,52151.0,105.56,106.12,105.24,105.78,52151.0
2017-11-09 13:30:00,105.72,106.34,105.69,106.21,59485.0,105.72,106.34,105.69,106.21,59485.0
2017-11-09 14:00:00,106.21,106.25,105.93,106.12,50400.0,106.21,106.25,105.93,106.12,50400.0
2017-11-09 14:30:00,106.08,106.28,105.64,106.07,53222.0,106.08,106.28,105.64,106.07,53222.0
2017-11-09 15:00:00,106.1,106.18,105.6,105.72,88013.0,106.1,106.18,105.6,105.72,88013.0
2017-11-09 15:30:00,105.72,106.27,105.72,106.17,276704.0,105.72,106.27,105.72,106.17,276704.0
2017-11-10 09:30:00,105.79,106.64,104.85,105.58,99741.0,105.79,106.64,104.85,105.58,99741.0
2017-11-10 10:00:00,105.71,106.41,105.52,105.9,53462.0,105.71,106.41,105.52,105.9,53462.0
2017-11-10 10:30:00,105.91,106.45,105.53,106.44,60910.0,105.91,106.45,105.53,106.44,60910.0
2017-11-10 11:00:00,106.44,106.79,106.35,106.7,55981.0,106.44,106.79,106.35,106.7,55981.0
2017-11-10 11:30:00,106.66,106.83,106.22,106.83,52688.0,106.66,106.83,106.22,106.83,52688.0
2017-11-10 12:00:00,106.85,107.42,106.82,107.23,60934.0,106.85,107.42,106.82,107.23,60934.0
2017-11-10 12:30:00,107.31,107.31,106.82,106.84,28822.0,107.31,107.31,106.82,106.84,28822.0
2017-11-10 13:00:00,106.84,107.48,106.84,107.43,24162.0,106.84,107.48,106.84,107.43,24162.0
2017-11-10 13:30:00,107.45,107.5,107.13,107.26,23581.0,107.45,107.5,107.13,107.26,23581.0
2017-11-10 14:00:00,107.26,107.32,106.97,107.08,42873.0,107.26,107.32,106.97,107.08,42873.0
2017-11-10 14:30:00,107.08,107.2,106.95,107.16,36828.0,107.08,107.2,106.95,107.16,36828.0
2017-11-10 15:00:00,107.16,107.34,106.9,106.9,81239.0,107.16,107.34,106.9,106.9,81239.0
2017-11-10 15:30:00,106.9,107.45,106.82,107.31,221702.0,106.9,107.45,106.82,107.31,221702.0
2017-11-13 09:30:00,106.58,106.99,105.93,106.18,62196.0,106.58,106.99,105.93,106.18,62196.0
2017-11-13 10:00:00,106.34,106.76,105.79,106.06,62929.0,106.34,106.76,105.79,106.06,62929.0
2017-11-13 10:30:00,106.05,106.33,105.53,105.88,56278.0,106.05,106.33,105.53,105.88,56278.0
2017-11-13 11:00:00,105.88,106.3,105.79,106.24,52763.0,105.88,106.3,105.79,106.24,52763.0
2017-11-13 11:30:00,106.25,106.26,105.7,105.73,46188.0,106.25,106.26,105.7,105.73,46188.0
2017-11-13 12:00:00,105.74,106.24,105.71,106.0,19147.0,105.74,106.24,105.71,106.0,19147.0
2017-11-13 12:30:00,106.02,106.22,105.8,106.14,21139.0,106.02,106.22,105.8,106.14,21139.0
2017-11-13 13:00:00,106.12,106.15,105.84,106.07,19579.0,106.12,106.15,105.84,106.07,19579.0
2017-11-13 13:30:00,106.1,106.16,105.78,105.79,15682.0,106.1,106.16,105.78,105.79,15682.0
2017-11-13 14:00:00,105.8,105.91,105.57,105.64,35099.0,105.8,105.91,105.57,105.64,35099.0
2017-11-13 14:30:00,105.66,105.7,105.51,105.6,26652.0,105.66,105.7,105.51,105.6,26652.0
2017-11-13 15:00:00,105.6,105.77,105.58,105.75,41263.0,105.6,105.77,105.58,105.75,41263.0
2017-11-13 15:30:00,105.75,106.24,105.75,106.14,135614.0,105.75,106.24,105.75,106.14,135614.0
2017-11-14 09:30:00,106.04,107.2,105.55,106.38,82608.0,106.04,107.2,105.55,106.38,82608.0
2017-11-14 10:00:00,106.46,106.82,106.1,106.75,80181.0,106.46,106.82,106.1,106.75,80181.0
2017-11-14 10:30:00,106.81,107.3,106.52,107.14,41881.0,106.81,107.3,106.52,107.14,41881.0
2017-11-14 11:00:00,107.12,107.26,106.99,107.17,22279.0,107.12,107.26,106.99,107.17,22279.0
2017-11-14 11:30:00,107.23,107.41,107.09,107.32,27464.0,107.23,107.41,107.09,107.32,27464.0
2017-11-14 12:00:00,107.4,107.53,107.25,107.36,21075.0,107.4,107.53,107.25,107.36,21075.0
2017-11-14 12:30:00,107.33,107.46,106.77,106.94,22138.0,107.33,107.46,106.77,106.94,22138.0
2017-11-14 13:00:00,106.87,107.2,106.4,107.13,31280.0,106.87,107.2,106.4,107.13,31280.0
2017-11-14 13:30:00,107.11,107.33,106.96,107.32,17260.0,107.11,107.33,106.96,107.32,17260.0
2017-11-14 14:00:00,107.31,107.47,107.21,107.35,32381.0,107.31,107.47,107.21,107.35,32381.0
2017-11-14 14:30:00,107.3,107.3,107.05,107.14,23901.0,107.3,107.3,107.05,107.14,23901.0
2017-11-14 15:00:00,107.18,107.41,107.03,107.18,44740.0,107.18,107.41,107.03,107.18,44740.0
2017-11-14 15:30:00,107.16,107.55,107.12,107.45,98032.0,107.16,107.55,107.12,107.45,98032.0
2017-11-15 09:30:00,106.59,106.73,105.26,106.43,63489.0,106.59,106.73,105.26,106.43,63489.0
2017-11-15 10:00:00,106.44,107.27,106.43,106.94,42215.0,106.44,107.27,106.43,106.94,42215.0
2017-11-15 10:30:00,106.89,107.35,106.76,106.89,43211.0,106.89,107.35,106.76,106.89,43211.0
2017-11-15 11:00:00,106.93,106.98,106.38,106.55,41913.0,106.93,106.98,106.38,106.55,41913.0
2017-11-15 11:30:00,106.49,106.57,106.13,106.25,34688.0,106.49,106.57,106.13,106.25,34688.0
2017-11-15 12:00:00,106.31,106.42,105.78,105.91,34130.0,106.31,106.42,105.78,105.91,34130.0
2017-11-15 12:30:00,105.94,106.04,105.81,106.01,25721.0,105.94,106.04,105.81,106.01,25721.0
2017-11-15 13:00:00,105.98,106.04,105.61,105.86,24201.0,105.98,106.04,105.61,105.86,24201.0
2017-11-15 13:30:00,105.95,106.26,105.95,106.26,26218.0,105.95,106.26,105.95,106.26,26218.0
2017-11-15 14:00:00,106.25,106.51,106.21,106.42,29168.0,106.25,106.51,106.21,106.42,29168.0
2017-11-15 14:30:00,106.38,106.66,106.23,106.55,18999.0,106.38,106.66,106.23,106.55,18999.0
2017-11-15 15:00:00,106.59,106.63,106.33,106.49,37428.0,106.59,106.63,106.33,106.49,37428.0
2017-11-15 15:30:00,106.47,106.7,106.29,106.69,95955.0,106.47,106.7,106.29,106.69,95955.0
2017-11-16 09:30:00,107.04,109.27,106.98,109.03,101656.0,107.04,109.27,106.98,109.03,101656.0
2017-11-16 10:00:00,109.03,109.79,109.01,109.19,79344.0,109.03,109.79,109.01,109.19,79344.0
2017-11-16 10:30:00,109.26,109.26,108.8,108.88,67672.0,109.26,109.26,108.8,108.88,67672.0
2017-11-16 11:00:00,108.9,109.15,108.88,109.01,31570.0,108.9,109.15,108.88,109.01,31570.0
2017-11-16 11:30:00,108.97,109.02,108.58,108.85,82748.0,108.97,109.02,108.58,108.85,82748.0
2017-11-16 12:00:00,108.83,109.18,108.82,109.15,27671.0,108.83,109.18,108.82,109.15,27671.0
2017-11-16 12:30:00,109.13,109.24,108.92,109.19,29507.0,109.13,109.24,108.92,109.19,29507.0
2017-11-16 13:00:00,109.2,109.4,109.0,109.01,21963.0,109.2,109.4,109.0,109.01,21963.0
2017-11-16 13:30:00,109.01,109.08,108.79,108.93,23652.0,109.01,109.08,108.79,108.93,23652.0
2017-11-16 14:00:00,108.94,109.41,108.93,109.41,37182.0,108.94,109.41,108.93,109.41,37182.0
2017-11-16 14:30:00,109.41,109.46,109.15,109.32,68026.0,109.41,109.46,109.15,109.32,68026.0
2017-11-16 15:00:00,109.35,109.46,109.24,109.39,50396.0,109.35,109.46,109.24,109.39,50396.0
2017-11-16 15:30:00,109.37,109.61,109.23,109.34,129811.0,109.37,109.61,109.23,109.34,129811.0
2017-11-17 09:30:00,110.0,112.8,109.84,111.3,231449.0,110.0,112.8,109.84,111.3,231449.0
2017-11-17 10:00:00,111.36,111.6,110.86,111.06,115676.0,111.36,111.6,110.86,111.06,115676.0
2017-11-17 10:30:00,111.0,111.23,110.26,110.95,122713.0,111.0,111.23,110.26,110.95,122713.0
2017-11-17 11:00:00,110.95,111.23,110.61,111.04,59926.0,110.95,111.23,110.61,111.04,59926.0
2017-11-17 11:30:00,111.04,111.33,110.89,111.06,57495.0,111.04,111.33,110.89,111.06,57495.0
2017-11-17 12:00:00,111.15,111.25,110.81,111.06,94666.0,111.15,111.25,110.81,111.06,94666.0
2017-11-17 12:30:00,111.04,111.22,110.88,111.11,67343.0,111.04,111.22,110.88,111.11,67343.0
2017-11-17 13:00:00,111.17,111.52,111.1,111.38,43634.0,111.17,111.52,111.1,111.38,43634.0
2017-11-17 13:30:00,111.39,111.46,111.31,111.38,64026.0,111.39,111.46,111.31,111.38,64026.0
2017-11-17 14:00:00,111.4,111.71,111.36,111.54,72890.0,111.4,111.71,111.36,111.54,72890.0
2017-11-17 14:30:00,111.55,111.77,111.44,111.76,73484.0,111.55,111.77,111.44,111.76,73484.0
2017-11-17 15:00:00,111.77,111.79,111.55,111.72,121616.0,111.77,111.79,111.55,111.72,121616.0
2017-11-17 15:30:00,111.72,111.89,111.61,111.68,404792.0,111.72,111.89,111.61,111.68,404792.0
2017-11-20 09:30:00,111.89,113.69,111.43,112.88,168536.0,111.89,113.69,111.43,112.88,168536.0
2017-11-20 10:00:00,112.65,113.08,112.06,112.82,185815.0,112.65,113.08,112.06,112.82,185815.0
2017-11-20 10:30:00,112.84,113.41,112.84,113.17,100035.0,112.84,113.41,112.84,113.17,100035.0
2017-11-20 11:00:00,113.19,113.9,113.07,113.9,68690.0,113.19,113.9,113.07,113.9,68690.0
2017-11-20 11:30:00,113.87,113.95,113.44,113.74,64348.0,113.87,113.95,113.44,113.74,64348.0
2017-11-20 12:00:00,113.73,114.12,113.54,113.57,60991.0,113.73,114.12,113.54,113.57,60991.0
2017-11-20 12:30:00,113.6,113.9,113.55,113.69,69903.0,113.6,113.9,113.55,113.69,69903.0
2017-11-20 13:00:00,113.69,113.79,113.56,113.79,30907.0,113.69,113.79,113.56,113.79,30907.0
2017-11-20 13:30:00,113.8,113.91,113.69,113.72,34796.0,113.8,113.91,113.69,113.72,34796.0
2017-11-20 14:00:00,113.73,113.73,113.45,113.5,36113.0,113.73,113.73,113.45,113.5,36113.0
2017-11-20 14:30:00,113.48,113.67,113.36,113.61,55681.0,113.48,113.67,113.36,113.61,55681.0
2017-11-20 15:00:00,113.62,113.94,113.6,113.65,98063.0,113.62,113.94,113.6,113.65,98063.0
2017-11-20 15:30:00,113.66,113.87,113.36,113.85,244866.0,113.66,113.87,113.36,113.85,244866.0
2017-11-21 09:30:00,113.96,115.3,113.6,115.27,119390.0,113.96,115.3,113.6,115.27,119390.0
2017-11-21 10:00:00,115.2,115.6,114.73,115.46,50304.0,115.2,115.6,114.73,115.46,50304.0
2017-11-21 10:30:00,115.42,115.8,115.27,115.59,96694.0,115.42,115.8,115.27,115.59,96694.0
2017-11-21 11:00:00,115.63,116.32,115.55,115.73,113401.0,115.63,116.32,115.55,115.73,113401.0
2017-11-21 11:30:00,115.78,116.03,115.26,115.66,111569.0,115.78,116.03,115.26,115.66,111569.0
2017-11-21 12:00:00,115.71,115.93,115.58,115.58,61705.0,115.71,115.93,115.58,115.58,61705.0
2017-11-21 12:30:00,115.61,115.7,115.42,115.52,44671.0,115.61,115.7,115.42,115.52,44671.0
2017-11-21 13:00:00,115.53,115.86,115.52,115.69,31625.0,115.53,115.86,115.52,115.69,31625.0
2017-11-21 13:30:00,115.72,115.94,115.46,115.47,48229.0,115.72,115.94,115.46,115.47,48229.0
2017-11-21 14:00:00,115.46,115.5,115.17,115.45,61958.0,115.46,115.5,115.17,115.45,61958.0
2017-11-21 14:30:00,115.43,115.56,115.13,115.39,53322.0,115.43,115.56,115.13,115.39,53322.0
2017-11-21 15:00:00,115.39,115.57,115.15,115.22,124679.0,115.39,115.57,115.15,115.22,124679.0
2017-11-21 15:30:00,115.22,115.28,114.85,115.21,203129.0,115.22,115.28,114.85,115.21,203129.0
2017-11-22 09:30:00,115.4,115.53,114.25,115.18,51481.0,115.4,115.53,114.25,115.18,51481.0
2017-11-22 10:00:00,115.27,115.55,114.56,114.76,79195.0,115.27,115.55,114.56,114.76,79195.0
2017-11-22 10:30:00,114.81,115.64,114.81,115.39,54553.0,114.81,115.64,114.81,115.39,54553.0
2017-11-22 11:00:00,115.39,116.1,115.32,115.48,81887.0,115.39,116.1,115.32,115.48,81887.0
2017-11-22 11:30:00,115.48,115.48,114.87,115.11,41409.0,115.48,115.48,114.87,115.11,41409.0
2017-11-22 12:00:00,115.13,115.14,114.83,115.07,26912.0,115.13,115.14,114.83,115.07,26912.0
2017-11-22 12:30:00,115.04,115.05,114.79,115.01,21880.0,115.04,115.05,114.79,115.01,21880.0
2017-11-22 13:00:00,115.02,115.33,114.96,115.27,28849.0,115.02,115.33,114.96,115.27,28849.0
2017-11-22 13:30:00,115.29,115.33,115.0,115.06,20616.0,115.29,115.33,115.0,115.06,20616.0
2017-11-22 14:00:00,115.02,115.08,114.81,114.94,39113.0,115.02,115.08,114.81,114.94,39113.0
2017-11-22 14:30:00,114.95,115.35,114.91,115.2,40201.0,114.95,115.35,114.91,115.2,40201.0
2017-11-22 15:00:00,115.21,115.32,115.13,115.2,52632.0,115.21,115.32,115.13,115.2,52632.0
2017-11-22 15:30:00,115.16,115.27,115.0,115.2,99743.0,115.16,115.27,115.0,115.2,99743.0
2017-11-24 09:30:00,115.43,116.62,115.42,116.21,61431.0,115.43,116.62,115.42,116.21,61431.0
2017-11-24 10:00:00,116.19,116.28,115.64,115.85,44041.0,116.19,116.28,115.64,115.85,44041.0
2017-11-24 10:30:00,115.9,116.1,115.85,115.99,35645.0,115.9,116.1,115.85,115.99,35645.0
2017-11-24 11:00:00,116.05,116.1,115.85,116.0,48507.0,116.05,116.1,115.85,116.0,48507.0
2017-11-24 11:30:00,116.06,116.37,116.01,116.34,31185.0,116.06,116.37,116.01,116.34,31185.0
2017-11-24 12:00:00,116.33,116.61,116.26,116.33,43643.0,116.33,116.61,116.26,116.33,43643.0
2017-11-24 12:30:00,116.32,116.52,115.93,116.14,124095.0,116.32,116.52,115.93,116.14,124095.0
2017-11-27 09:30:00,116.37,116.89,115.29,115.83,136768.0,116.37,116.89,115.29,115.83,136768.0
2017-11-27 10:00:00,115.85,116.64,115.79,116.19,136917.0,115.85,116.64,115.79,116.19,136917.0
2017-11-27 10:30:00,116.2,116.66,116.2,116.31,94171.0,116.2,116.66,116.2,116.31,94171.0
2017-11-27 11:00:00,116.35,116.48,115.85,116.02,91914.0,116.35,116.48,115.85,116.02,91914.0
2017-11-27 11:30:00,116.03,116.03,115.6,115.63,38432.0,116.03,116.03,115.6,115.63,38432.0
2017-11-27 12:00:00,115.6,116.01,115.53,115.9,42460.0,115.6,116.01,115.53,115.9,42460.0
2017-11-27 12:30:00,115.95,115.95,115.61,115.65,34982.0,115.95,115.95,115.61,115.65,34982.0
2017-11-27 13:00:00,115.64,115.95,115.64,115.73,30668.0,115.64,115.95,115.64,115.73,30668.0
2017-11-27 13:30:00,115.76,115.87,115.51,115.52,41679.0,115.76,115.87,115.51,115.52,41679.0
2017-11-27 14:00:00,115.52,115.57,114.88,115.04,65252.0,115.52,115.57,114.88,115.04,65252.0
2017-11-27 14:30:00,115.02,115.06,114.44,114.92,75538.0,115.02,115.06,114.44,114.92,75538.0
2017-11-27 15:00:00,114.91,115.09,114.79,114.98,66747.0,114.91,115.09,114.79,114.98,66747.0
2017-11-27 15:30:00,115.0,115.08,114.74,114.89,180171.0,115.0,115.08,114.74,114.89,180171.0
2017-11-28 09:30:00,115.31,115.59,113.36,113.65,74899.0,115.31,115.59,113.36,113.65,74899.0
2017-11-28 10:00:00,113.7,114.21,113.7,114.0,91783.0,113.7,114.21,113.7,114.0,91783.0
2017-11-28 10:30:00,114.0,114.4,113.89,114.08,63200.0,114.0,114.4,113.89,114.08,63200.0
2017-11-28 11:00:00,114.13,114.5,113.95,114.45,38628.0,114.13,114.5,113.95,114.45,38628.0
2017-11-28 11:30:00,114.45,114.65,114.24,114.34,35527.0,114.45,114.65,114.24,114.34,35527.0
2017-11-28 12:00:00,114.32,114.67,114.28,114.4,40422.0,114.32,114.67,114.28,114.4,40422.0
2017-11-28 12:30:00,114.46,114.89,114.41,114.78,29069.0,114.46,114.89,114.41,114.78,29069.0
2017-11-28 13:00:00,114.81,114.97,114.64,114.67,32144.0,114.81,114.97,114.64,114.67,32144.0
2017-11-28 13:30:00,114.7,114.99,114.46,114.46,28741.0,114.7,114.99,114.46,114.46,28741.0
2017-11-28 14:00:00,114.45,114.78,114.03,114.68,45048.0,114.45,114.78,114.03,114.68,45048.0
2017-11-28 14:30:00,114.68,114.84,114.51,114.63,41948.0,114.68,114.84,114.51,114.63,41948.0
2017-11-28 15:00:00,114.63,115.1,114.57,114.75,55030.0,114.63,115.1,114.57,114.75,55030.0
2017-11-28 15:30:00,114.75,115.06,114.51,114.75,228937.0,114.75,115.06,114.51,114.75,228937.0
2017-11-29 09:30:00,114.0,114.24,111.85,111.86,220100.0,114.0,114.24,111.85,111.86,220100.0
2017-11-29 10:00:00,111.85,112.44,109.67,110.24,329808.0,111.85,112.44,109.67,110.24,329808.0
2017-11-29 10:30:00,110.18,111.49,109.75,109.95,242586.0,110.18,111.49,109.75,109.95,242586.0
2017-11-29 11:00:00,110.0,110.0,109.1,109.85,226090.0,110.0,110.0,109.1,109.85,226090.0
2017-11-29 11:30:00,109.78,109.85,107.36,107.42,258103.0,109.78,109.85,107.36,107.42,258103.0
2017-11-29 12:00:00,107.48,109.28,106.62,108.65,215669.0,107.48,109.28,106.62,108.65,215669.0
2017-11-29 12:30:00,108.66,109.59,108.03,108.08,181543.0,108.66,109.59,108.03,108.08,181543.0
2017-11-29 13:00:00,108.17,109.2,107.85,109.18,164588.0,108.17,109.2,107.85,109.18,164588.0
2017-11-29 13:30:00,109.19,109.3,108.13,108.42,127994.0,109.19,109.3,108.13,108.42,127994.0
2017-11-29 14:00:00,108.38,108.5,107.04,107.64,153310.0,108.38,108.5,107.04,107.64,153310.0
2017-11-29 14:30:00,107.6,108.02,107.26,107.65,148410.0,107.6,108.02,107.26,107.65,148410.0
2017-11-29 15:00:00,107.67,108.01,107.04,107.37,250571.0,107.67,108.01,107.04,107.37,250571.0
2017-11-29 15:30:00,107.39,107.74,105.63,106.53,923476.0,107.39,107.74,105.63,106.53,923476.0
2017-11-30 09:30:00,105.49,107.7,102.62,104.39,1290962.0,105.49,107.7,102.62,104.39,1290962.0
2017-11-30 10:00:00,104.37,104.89,103.3,104.23,378189.0,104.37,104.89,103.3,104.23,378189.0
2017-11-30 10:30:00,104.2,106.0,104.04,104.56,343607.0,104.2,106.0,104.04,104.56,343607.0
2017-11-30 11:00:00,104.56,105.19,104.05,104.12,260079.0,104.56,105.19,104.05,104.12,260079.0
2017-11-30 11:30:00,104.12,104.29,103.22,103.76,227152.0,104.12,104.29,103.22,103.76,227152.0
2017-11-30 12:00:00,103.77,104.21,103.48,103.69,181022.0,103.77,104.21,103.48,103.69,181022.0
2017-11-30 12:30:00,103.71,104.01,102.5,103.1,233512.0,103.71,104.01,102.5,103.1,233512.0
2017-11-30 13:00:00,103.11,103.75,102.76,103.02,218689.0,103.11,103.75,102.76,103.02,218689.0
2017-11-30 13:30:00,103.02,103.53,102.11,102.74,351822.0,103.02,103.53,102.11,102.74,351822.0
2017-11-30 14:00:00,102.64,103.79,102.61,103.65,138732.0,102.64,103.79,102.61,103.65,138732.0
2017-11-30 14:30:00,103.64,103.67,102.94,103.52,217721.0,103.64,103.67,102.94,103.52,217721.0
2017-11-30 15:00:00,103.45,103.45,102.97,103.27,301310.0,103.45,103.45,102.97,103.27,301310.0
2017-11-30 15:30:00,103.28,103.79,102.37,103.02,814403.0,103.28,103.79,102.37,103.02,814403.0
2017-12-01 09:30:00,102.63,103.88,101.05,101.53,260168.0,102.63,103.88,101.05,101.53,260168.0
2017-12-01 10:00:00,101.54,102.53,101.07,101.65,221859.0,101.54,102.53,101.07,101.65,221859.0
2017-12-01 10:30:00,101.6,101.72,100.86,101.29,243190.0,101.6,101.72,100.86,101.29,243190.0
2017-12-01 11:00:00,101.29,101.43,99.21,99.44,518397.0,101.29,101.43,99.21,99.44,518397.0
2017-12-01 11:30:00,99.44,100.17,98.57,99.26,426631.0,99.44,100.17,98.57,99.26,426631.0
2017-12-01 12:00:00,99.35,100.71,99.24,99.99,163341.0,99.35,100.71,99.24,99.99,163341.0
2017-12-01 12:30:00,99.9,100.14,99.0,99.91,76212.0,99.9,100.14,99.0,99.91,76212.0
2017-12-01 13:00:00,99.85,100.15,99.53,99.85,85505.0,99.85,100.15,99.53,99.85,85505.0
2017-12-01 13:30:00,99.9,100.04,99.55,99.67,75501.0,99.9,100.04,99.55,99.67,75501.0
2017-12-01 14:00:00,99.64,99.88,99.18,99.84,103977.0,99.64,99.88,99.18,99.84,103977.0
2017-12-01 14:30:00,99.87,100.21,99.64,100.15,194763.0,99.87,100.21,99.64,100.15,194763.0
2017-12-01 15:00:00,100.16,100.41,99.99,100.26,154452.0,100.16,100.41,99.99,100.26,154452.0
2017-12-01 15:30:00,100.24,100.71,100.15,100.61,538918.0,100.24,100.71,100.15,100.61,538918.0
2017-12-04 09:30:00,101.38,101.7,99.11,99.16,269979.0,101.38,101.7,99.11,99.16,269979.0
2017-12-04 10:00:00,99.36,99.36,97.52,98.39,277367.0,99.36,99.36,97.52,98.39,277367.0
2017-12-04 10:30:00,98.4,98.92,97.92,98.1,325691.0,98.4,98.92,97.92,98.1,325691.0
2017-12-04 11:00:00,98.11,98.18,97.49,98.12,232006.0,98.11,98.18,97.49,98.12,232006.0
2017-12-04 11:30:00,98.06,98.18,97.1,97.26,162702.0,98.06,98.18,97.1,97.26,162702.0
2017-12-04 12:00:00,97.26,97.94,97.25,97.4,102392.0,97.26,97.94,97.25,97.4,102392.0
2017-12-04 12:30:00,97.39,98.42,97.33,98.15,83366.0,97.39,98.42,97.33,98.15,83366.0
2017-12-04 13:00:00,98.06,98.54,97.98,98.16,82957.0,98.06,98.54,97.98,98.16,82957.0
2017-12-04 13:30:00,98.13,98.45,97.78,98.39,104404.0,98.13,98.45,97.78,98.39,104404.0
2017-12-04 14:00:00,98.31,98.35,97.75,97.89,127194.0,98.31,98.35,97.75,97.89,127194.0
2017-12-04 14:30:00,97.86,98.14,97.52,97.91,188751.0,97.86,98.14,97.52,97.91,188751.0
2017-12-04 15:00:00,97.88,97.95,97.46,97.49,167041.0,97.88,97.95,97.46,97.49,167041.0
2017-12-04 15:30:00,97.45,97.59,96.5,96.56,519461.0,97.45,97.59,96.5,96.56,519461.0
2017-12-05 09:30:00,96.48,98.19,95.35,97.46,339835.0,96.48,98.19,95.35,97.46,339835.0
2017-12-05 10:00:00,97.55,98.25,96.87,97.3,223354.0,97.55,98.25,96.87,97.3,223354.0
2017-12-05 10:30:00,97.26,97.83,97.07,97.66,200638.0,97.26,97.83,97.07,97.66,200638.0
2017-12-05 11:00:00,97.69,98.42,97.66,97.89,214774.0,97.69,98.42,97.66,97.89,214774.0
2017-12-05 11:30:00,97.85,98.13,97.58,97.66,134563.0,97.85,98.13,97.58,97.66,134563.0
2017-12-05 12:00:00,97.59,98.13,97.54,98.07,141686.0,97.59,98.13,97.54,98.07,141686.0
2017-12-05 12:30:00,98.08,98.73,98.01,98.22,117776.0,98.08,98.73,98.01,98.22,117776.0
2017-12-05 13:00:00,98.22,98.23,97.46,97.87,110558.0,98.22,98.23,97.46,97.87,110558.0
2017-12-05 13:30:00,97.9,98.26,97.9,98.22,84428.0,97.9,98.26,97.9,98.22,84428.0
2017-12-05 14:00:00,98.27,98.27,97.88,98.08,88547.0,98.27,98.27,97.88,98.08,88547.0
2017-12-05 14:30:00,98.08,98.28,97.64,97.8,175005.0,98.08,98.28,97.64,97.8,175005.0
2017-12-05 15:00:00,97.81,98.59,97.79,98.51,140823.0,97.81,98.59,97.79,98.51,140823.0
2017-12-05 15:30:00,98.51,99.68,98.26,99.15,724452.0,98.51,99.68,98.26,99.15,724452.0
2017-12-06 09:30:00,98.67,99.81,98.18,99.22,129563.0,98.67,99.81,98.18,99.22,129563.0
2017-12-06 10:00:00,99.21,99.67,98.5,98.99,339594.0,99.21,99.67,98.5,98.99,339594.0
2017-12-06 10:30:00,98.98,99.54,98.63,99.3,162332.0,98.98,99.54,98.63,99.3,162332.0
2017-12-06 11:00:00,99.21,100.2,99.11,99.74,145888.0,99.21,100.2,99.11,99.74,145888.0
2017-12-06 11:30:00,99.77,99.88,99.3,99.65,249220.0,99.77,99.88,99.3,99.65,249220.0
2017-12-06 12:00:00,99.65,99.65,99.17,99.25,128036.0,99.65,99.65,99.17,99.25,128036.0
2017-12-06 12:30:00,99.25,100.09,99.11,100.0,156397.0,99.25,100.09,99.11,100.0,156397.0
2017-12-06 13:00:00,100.0,100.39,99.9,100.31,137551.0,100.0,100.39,99.9,100.31,137551.0
2017-12-06 13:30:00,100.32,100.75,100.24,100.69,140380.0,100.32,100.75,100.24,100.69,140380.0
2017-12-06 14:00:00,100.72,101.29,100.67,101.01,188367.0,100.72,101.29,100.67,101.01,188367.0
2017-12-06 14:30:00,101.02,101.52,100.92,101.52,156745.0,101.02,101.52,100.92,101.52,156745.0
2017-12-06 15:00:00,101.52,101.9,101.35,101.75,423900.0,101.52,101.9,101.35,101.75,423900.0
2017-12-06 15:30:00,101.75,102.53,101.67,102.33,671583.0,101.75,102.53,101.67,102.33,671583.0
2017-12-07 09:30:00,102.75,104.27,102.5,102.88,462774.0,102.75,104.27,102.5,102.88,462774.0
2017-12-07 10:00:00,102.84,103.86,102.36,103.69,276473.0,102.84,103.86,102.36,103.69,276473.0
2017-12-07 10:30:00,103.67,104.81,103.51,103.84,392987.0,103.67,104.81,103.51,103.84,392987.0
2017-12-07 11:00:00,103.84,104.43,103.61,104.4,354015.0,103.84,104.43,103.61,104.4,354015.0
2017-12-07 11:30:00,104.38,104.41,103.61,103.91,208981.0,104.38,104.41,103.61,103.91,208981.0
2017-12-07 12:00:00,103.92,104.51,103.7,103.91,211922.0,103.92,104.51,103.7,103.91,211922.0
2017-12-07 12:30:00,103.89,104.32,103.84,103.97,157954.0,103.89,104.32,103.84,103.97,157954.0
2017-12-07 13:00:00,103.95,104.04,103.3,103.3,158176.0,103.95,104.04,103.3,103.3,158176.0
2017-12-07 13:30:00,103.31,103.77,103.02,103.39,146769.0,103.31,103.77,103.02,103.39,146769.0
2017-12-07 14:00:00,103.39,104.25,103.38,103.84,203594.0,103.39,104.25,103.38,103.84,203594.0
2017-12-07 14:30:00,103.82,104.21,103.82,103.99,227126.0,103.82,104.21,103.82,103.99,227126.0
2017-12-07 15:00:00,103.97,104.04,103.64,103.75,194355.0,103.97,104.04,103.64,103.75,194355.0
2017-12-07 15:30:00,103.77,104.27,103.68,104.17,308445.0,103.77,104.27,103.68,104.17,308445.0
2017-12-08 09:30:00,105.0,106.35,104.95,105.36,321578.0,105.0,106.35,104.95,105.36,321578.0
2017-12-08 10:00:00,105.24,105.41,104.36,104.74,118079.0,105.24,105.41,104.36,104.74,118079.0
2017-12-08 10:30:00,104.7,104.97,104.18,104.42,80568.0,104.7,104.97,104.18,104.42,80568.0
2017-12-08 11:00:00,104.45,104.78,104.3,104.49,104250.0,104.45,104.78,104.3,104.49,104250.0
2017-12-08 11:30:00,104.44,104.63,104.08,104.34,93762.0,104.44,104.63,104.08,104.34,93762.0
2017-12-08 12:00:00,104.38,104.92,104.38,104.91,112404.0,104.38,104.92,104.38,104.91,112404.0
2017-12-08 12:30:00,104.91,105.05,103.85,104.03,153385.0,104.91,105.05,103.85,104.03,153385.0
2017-12-08 13:00:00,103.98,104.4,103.87,104.2,68613.0,103.98,104.4,103.87,104.2,68613.0
2017-12-08 13:30:00,104.21,104.63,104.11,104.63,65767.0,104.21,104.63,104.11,104.63,65767.0
2017-12-08 14:00:00,104.6,104.83,104.46,104.51,79641.0,104.6,104.83,104.46,104.51,79641.0
2017-12-08 14:30:00,104.48,104.93,104.46,104.65,96311.0,104.48,104.93,104.46,104.65,96311.0
2017-12-08 15:00:00,104.67,105.33,104.35,104.98,147182.0,104.67,105.33,104.35,104.98,147182.0
2017-12-08 15:30:00,104.98,104.98,104.47,104.83,338372.0,104.98,104.98,104.47,104.83,338372.0
2017-12-11 09:30:00,105.16,106.83,105.16,106.07,248354.0,105.16,106.83,105.16,106.07,248354.0
2017-12-11 10:00:00,106.12,106.38,105.04,105.06,418855.0,106.12,106.38,105.04,105.06,418855.0
2017-12-11 10:30:00,105.08,105.2,104.33,104.37,350906.0,105.08,105.2,104.33,104.37,350906.0
2017-12-11 11:00:00,104.36,104.64,103.74,103.77,98898.0,104.36,104.64,103.74,103.77,98898.0
2017-12-11 11:30:00,103.76,103.87,103.3,103.69,150026.0,103.76,103.87,103.3,103.69,150026.0
2017-12-11 12:00:00,103.76,104.52,103.76,104.26,107811.0,103.76,104.52,103.76,104.26,107811.0
2017-12-11 12:30:00,104.26,104.53,104.12,104.23,119163.0,104.26,104.53,104.12,104.23,119163.0
2017-12-11 13:00:00,104.25,104.29,103.68,104.01,129927.0,104.25,104.29,103.68,104.01,129927.0
2017-12-11 13:30:00,104.03,104.37,103.96,104.25,62018.0,104.03,104.37,103.96,104.25,62018.0
2017-12-11 14:00:00,104.22,104.29,103.95,104.1,115981.0,104.22,104.29,103.95,104.1,115981.0
2017-12-11 14:30:00,104.11,104.29,104.03,104.14,85032.0,104.11,104.29,104.03,104.14,85032.0
2017-12-11 15:00:00,104.14,104.55,104.01,104.43,125283.0,104.14,104.55,104.01,104.43,125283.0
2017-12-11 15:30:00,104.39,105.11,104.39,104.78,231940.0,104.39,105.11,104.39,104.78,231940.0
2017-12-12 09:30:00,104.56,105.43,104.3,104.76,154268.0,104.56,105.43,104.3,104.76,154268.0
2017-12-12 10:00:00,104.95,105.3,104.11,104.11,109188.0,104.95,105.3,104.11,104.11,109188.0
2017-12-12 10:30:00,104.17,104.48,103.9,104.38,95859.0,104.17,104.48,103.9,104.38,95859.0
2017-12-12 11:00:00,104.38,104.71,104.04,104.71,71131.0,104.38,104.71,104.04,104.71,71131.0
2017-12-12 11:30:00,104.71,104.71,104.07,104.31,594053.0,104.71,104.71,104.07,104.31,594053.0
2017-12-12 12:00:00,104.36,104.65,103.28,103.3,52221.0,104.36,104.65,103.28,103.3,52221.0
2017-12-12 12:30:00,103.38,103.69,102.99,103.25,80571.0,103.38,103.69,102.99,103.25,80571.0
2017-12-12 13:00:00,103.23,103.23,102.7,102.79,113506.0,103.23,103.23,102.7,102.79,113506.0
2017-12-12 13:30:00,102.75,103.04,102.42,102.59,274639.0,102.75,103.04,102.42,102.59,274639.0
2017-12-12 14:00:00,102.58,103.1,102.26,102.96,98656.0,102.58,103.1,102.26,102.96,98656.0
2017-12-12 14:30:00,102.95,103.03,102.74,102.91,116513.0,102.95,103.03,102.74,102.91,116513.0
2017-12-12 15:00:00,102.92,103.09,102.85,102.99,229696.0,102.92,103.09,102.85,102.99,229696.0
2017-12-12 15:30:00,102.98,103.08,102.32,102.46,327017.0,102.98,103.08,102.32,102.46,327017.0
2017-12-13 09:30:00,103.34,103.71,102.57,103.0,89705.0,103.34,103.71,102.57,103.0,89705.0
2017-12-13 10:00:00,103.0,103.22,102.42,102.59,116853.0,103.0,103.22,102.42,102.59,116853.0
2017-12-13 10:30:00,102.63,102.95,102.46,102.76,146701.0,102.63,102.95,102.46,102.76,146701.0
2017-12-13 11:00:00,102.75,103.25,102.74,102.77,58808.0,102.75,103.25,102.74,102.77,58808.0
2017-12-13 11:30:00,102.76,102.92,102.25,102.45,81161.0,102.76,102.92,102.25,102.45,81161.0
2017-12-13 12:00:00,102.45,102.54,101.9,102.04,102020.0,102.45,102.54,101.9,102.04,102020.0
2017-12-13 12:30:00,102.09,102.23,101.53,101.55,68403.0,102.09,102.23,101.53,101.55,68403.0
2017-12-13 13:00:00,101.63,101.73,101.27,101.55,60963.0,101.63,101.73,101.27,101.55,60963.0
2017-12-13 13:30:00,101.57,101.58,101.15,101.23,46490.0,101.57,101.58,101.15,101.23,46490.0
2017-12-13 14:00:00,101.26,101.54,100.85,101.41,104649.0,101.26,101.54,100.85,101.41,104649.0
2017-12-13 14:30:00,101.41,101.62,100.96,101.59,116185.0,101.41,101.62,100.96,101.59,116185.0
2017-12-13 15:00:00,101.58,101.85,101.42,101.81,116039.0,101.58,101.85,101.42,101.81,116039.0
2017-12-13 15:30:00,101.8,101.93,101.4,101.44,253652.0,101.8,101.93,101.4,101.44,253652.0
2017-12-14 09:30:00,102.04,102.66,101.73,102.57,89902.0,102.04,102.66,101.73,102.57,89902.0
2017-12-14 10:00:00,102.58,103.09,102.36,103.01,73279.0,102.58,103.09,102.36,103.01,73279.0
2017-12-14 10:30:00,102.98,103.4,102.85,103.29,67461.0,102.98,103.4,102.85,103.29,67461.0
2017-12-14 11:00:00,103.3,103.48,102.68,102.78,106605.0,103.3,103.48,102.68,102.78,106605.0
2017-12-14 11:30:00,102.77,103.0,102.62,102.89,79311.0,102.77,103.0,102.62,102.89,79311.0
2017-12-14 12:00:00,102.9,103.35,102.88,103.25,85690.0,102.9,103.35,102.88,103.25,85690.0
2017-12-14 12:30:00,103.25,103.42,101.47,102.76,49115.0,103.25,103.42,101.47,102.76,49115.0
2017-12-14 13:00:00,102.74,103.16,102.53,102.83,63928.0,102.74,103.16,102.53,102.83,63928.0
2017-12-14 13:30:00,102.82,103.23,102.77,102.99,70290.0,102.82,103.23,102.77,102.99,70290.0
2017-12-14 14:00:00,103.05,103.31,102.77,102.77,89647.0,103.05,103.31,102.77,102.77,89647.0
2017-12-14 14:30:00,102.71,103.1,102.64,103.04,71455.0,102.71,103.1,102.64,103.04,71455.0
2017-12-14 15:00:00,103.05,103.51,102.95,103.49,174925.0,103.05,103.51,102.95,103.49,174925.0
2017-12-14 15:30:00,103.46,103.72,103.31,103.34,245886.0,103.46,103.72,103.31,103.34,245886.0
2017-12-15 09:30:00,103.55,103.88,101.67,102.32,160165.0,103.55,103.88,101.67,102.32,160165.0
2017-12-15 10:00:00,102.31,103.53,102.21,102.45,99275.0,102.31,103.53,102.21,102.45,99275.0
2017-12-15 10:30:00,102.47,103.15,102.39,102.94,66675.0,102.47,103.15,102.39,102.94,66675.0
2017-12-15 11:00:00,102.98,103.53,102.87,103.51,119419.0,102.98,103.53,102.87,103.51,119419.0
2017-12-15 11:30:00,103.5,103.72,103.31,103.52,67315.0,103.5,103.72,103.31,103.52,67315.0
2017-12-15 12:00:00,103.56,103.69,103.41,103.65,73169.0,103.56,103.69,103.41,103.65,73169.0
2017-12-15 12:30:00,103.65,104.05,103.65,103.95,63834.0,103.65,104.05,103.65,103.95,63834.0
2017-12-15 13:00:00,103.98,104.04,103.61,104.02,63562.0,103.98,104.04,103.61,104.02,63562.0
2017-12-15 13:30:00,104.02,104.02,103.74,103.9,46580.0,104.02,104.02,103.74,103.9,46580.0
2017-12-15 14:00:00,103.91,103.94,103.32,103.45,64172.0,103.91,103.94,103.32,103.45,64172.0
2017-12-15 14:30:00,103.45,103.53,103.22,103.3,69485.0,103.45,103.53,103.22,103.3,69485.0
2017-12-15 15:00:00,103.3,104.01,103.3,103.94,108201.0,103.3,104.01,103.3,103.94,108201.0
2017-12-15 15:30:00,103.94,104.01,102.88,103.5,839534.0,103.94,104.01,102.88,103.5,839534.0
2017-12-18 09:30:00,104.04,104.2,102.18,102.33,167634.0,104.04,104.2,102.18,102.33,167634.0
2017-12-18 10:00:00,102.33,103.1,102.29,103.04,149612.0,102.33,103.1,102.29,103.04,149612.0
2017-12-18 10:30:00,103.04,103.05,102.2,102.31,83713.0,103.04,103.05,102.2,102.31,83713.0
2017-12-18 11:00:00,102.27,102.69,102.17,102.41,88435.0,102.27,102.69,102.17,102.41,88435.0
2017-12-18 11:30:00,102.42,102.86,102.23,102.75,69636.0,102.42,102.86,102.23,102.75,69636.0
2017-12-18 12:00:00,102.79,102.89,102.45,102.59,77929.0,102.79,102.89,102.45,102.59,77929.0
2017-12-18 12:30:00,102.62,102.82,102.43,102.52,112450.0,102.62,102.82,102.43,102.52,112450.0
2017-12-18 13:00:00,102.58,102.59,102.28,102.44,36404.0,102.58,102.59,102.28,102.44,36404.0
2017-12-18 13:30:00,102.44,102.86,102.42,102.8,116124.0,102.44,102.86,102.42,102.8,116124.0
2017-12-18 14:00:00,102.82,103.35,102.81,103.1,171684.0,102.82,103.35,102.81,103.1,171684.0
2017-12-18 14:30:00,103.12,103.31,103.01,103.28,63448.0,103.12,103.31,103.01,103.28,63448.0
2017-12-18 15:00:00,103.3,103.79,103.29,103.5,119583.0,103.3,103.79,103.29,103.5,119583.0
2017-12-18 15:30:00,103.51,103.73,103.19,103.65,371049.0,103.51,103.73,103.19,103.65,371049.0
2017-12-19 09:30:00,103.5,103.9,103.18,103.59,83751.0,103.5,103.9,103.18,103.59,83751.0
2017-12-19 10:00:00,103.52,104.3,103.48,104.13,95539.0,103.52,104.3,103.48,104.13,95539.0
2017-12-19 10:30:00,104.11,104.22,103.72,103.99,75135.0,104.11,104.22,103.72,103.99,75135.0
2017-12-19 11:00:00,104.02,104.04,103.51,103.95,62691.0,104.02,104.04,103.51,103.95,62691.0
2017-12-19 11:30:00,103.92,103.96,103.14,103.24,48891.0,103.92,103.96,103.14,103.24,48891.0
2017-12-19 12:00:00,103.12,103.42,102.93,103.34,59731.0,103.12,103.42,102.93,103.34,59731.0
2017-12-19 12:30:00,103.34,103.43,103.22,103.42,30823.0,103.34,103.43,103.22,103.42,30823.0
2017-12-19 13:00:00,103.42,103.7,103.34,103.46,44607.0,103.42,103.7,103.34,103.46,44607.0
2017-12-19 13:30:00,103.45,103.65,102.88,103.01,85290.0,103.45,103.65,102.88,103.01,85290.0
2017-12-19 14:00:00,103.01,103.17,102.83,102.92,106090.0,103.01,103.17,102.83,102.92,106090.0
2017-12-19 14:30:00,102.96,103.04,102.52,102.69,92163.0,102.96,103.04,102.52,102.69,92163.0
2017-12-19 15:00:00,102.64,102.81,102.37,102.81,106241.0,102.64,102.81,102.37,102.81,106241.0
2017-12-19 15:30:00,102.84,103.05,102.52,102.92,311876.0,102.84,103.05,102.52,102.92,311876.0
2017-12-20 09:30:00,103.01,103.6,101.1,101.62,133908.0,103.01,103.6,101.1,101.62,133908.0
2017-12-20 10:00:00,101.62,101.87,101.1,101.3,104078.0,101.62,101.87,101.1,101.3,104078.0
2017-12-20 10:30:00,101.32,101.63,101.18,101.27,42435.0,101.32,101.63,101.18,101.27,42435.0
2017-12-20 11:00:00,101.33,101.5,101.08,101.33,52905.0,101.33,101.5,101.08,101.33,52905.0
2017-12-20 11:30:00,101.32,101.39,101.04,101.26,32980.0,101.32,101.39,101.04,101.26,32980.0
2017-12-20 12:00:00,101.21,101.68,101.13,101.55,28236.0,101.21,101.68,101.13,101.55,28236.0
2017-12-20 12:30:00,101.57,101.81,101.32,101.76,46727.0,101.57,101.81,101.32,101.76,46727.0
2017-12-20 13:00:00,101.77,102.2,101.7,102.07,27995.0,101.77,102.2,101.7,102.07,27995.0
2017-12-20 13:30:00,102.07,102.13,101.72,101.79,27795.0,102.07,102.13,101.72,101.79,27795.0
2017-12-20 14:00:00,101.74,102.0,101.48,101.97,70775.0,101.74,102.0,101.48,101.97,70775.0
2017-12-20 14:30:00,101.98,102.05,101.85,101.94,27724.0,101.98,102.05,101.85,101.94,27724.0
2017-12-20 15:00:00,101.96,102.0,101.64,101.67,44036.0,101.96,102.0,101.64,101.67,44036.0
2017-12-20 15:30:00,101.69,102.1,101.64,102.02,144534.0,101.69,102.1,101.64,102.02,144534.0
2017-12-21 09:30:00,102.2,102.59,101.54,101.9,59085.0,102.2,102.59,101.54,101.9,59085.0
2017-12-21 10:00:00,101.89,102.51,101.67,102.16,35099.0,101.89,102.51,101.67,102.16,35099.0
2017-12-21 10:30:00,102.15,102.52,102.04,102.11,45560.0,102.15,102.52,102.04,102.11,45560.0
2017-12-21 11:00:00,102.06,102.71,101.84,102.55,49414.0,102.06,102.71,101.84,102.55,49414.0
2017-12-21 11:30:00,102.54,102.91,102.5,102.81,58210.0,102.54,102.91,102.5,102.81,58210.0
2017-12-21 12:00:00,102.85,103.03,102.74,103.01,46695.0,102.85,103.03,102.74,103.01,46695.0
2017-12-21 12:30:00,102.96,102.99,102.54,102.77,21873.0,102.96,102.99,102.54,102.77,21873.0
2017-12-21 13:00:00,102.77,102.79,102.59,102.69,19489.0,102.77,102.79,102.59,102.69,19489.0
2017-12-21 13:30:00,102.66,102.88,102.58,102.63,27900.0,102.66,102.88,102.58,102.63,27900.0
2017-12-21 14:00:00,102.64,102.64,102.11,102.32,27543.0,102.64,102.64,102.11,102.32,27543.0
2017-12-21 14:30:00,102.31,102.44,102.21,102.39,63558.0,102.31,102.44,102.21,102.39,63558.0
2017-12-21 15:00:00,102.36,102.6,102.33,102.39,82868.0,102.36,102.6,102.33,102.39,82868.0
2017-12-21 15:30:00,102.41,103.09,102.26,102.9,307480.0,102.41,103.09,102.26,102.9,307480.0
2017-12-22 09:30:00,102.22,102.87,101.1,101.48,77351.0,102.22,102.87,101.1,101.48,77351.0
2017-12-22 10:00:00,101.45,101.9,101.28,101.82,34499.0,101.45,101.9,101.28,101.82,34499.0
2017-12-22 10:30:00,101.71,101.98,101.55,101.71,35227.0,101.71,101.98,101.55,101.71,35227.0
2017-12-22 11:00:00,101.63,101.68,101.18,101.24,59644.0,101.63,101.68,101.18,101.24,59644.0
2017-12-22 11:30:00,101.31,101.38,101.07,101.16,33944.0,101.31,101.38,101.07,101.16,33944.0
2017-12-22 12:00:00,101.14,101.3,101.02,101.15,21385.0,101.14,101.3,101.02,101.15,21385.0
2017-12-22 12:30:00,101.14,101.36,100.79,101.34,51656.0,101.14,101.36,100.79,101.34,51656.0
2017-12-22 13:00:00,101.46,101.76,101.45,101.74,38544.0,101.46,101.76,101.45,101.74,38544.0
2017-12-22 13:30:00,101.74,102.18,101.7,101.86,33589.0,101.74,102.18,101.7,101.86,33589.0
2017-12-22 14:00:00,101.9,101.9,101.7,101.72,34896.0,101.9,101.9,101.7,101.72,34896.0
2017-12-22 14:30:00,101.73,102.33,101.63,101.97,78823.0,101.73,102.33,101.63,101.97,78823.0
2017-12-22 15:00:00,102.0,102.03,101.74,101.94,75383.0,102.0,102.03,101.74,101.94,75383.0
2017-12-22 15:30:00,101.9,102.34,101.89,102.33,140408.0,101.9,102.34,101.89,102.33,140408.0
2017-12-26 09:30:00,102.14,102.38,101.5,101.98,64040.0,102.14,102.38,101.5,101.98,64040.0
2017-12-26 10:00:00,101.92,103.18,101.85,103.01,63210.0,101.92,103.18,101.85,103.01,63210.0
2017-12-26 10:30:00,103.05,103.28,102.92,103.1,64887.0,103.05,103.28,102.92,103.1,64887.0
2017-12-26 11:00:00,103.05,103.36,102.89,103.36,58188.0,103.05,103.36,102.89,103.36,58188.0
2017-12-26 11:30:00,103.36,103.36,103.01,103.15,37392.0,103.36,103.36,103.01,103.15,37392.0
2017-12-26 12:00:00,103.16,103.22,102.76,102.86,35994.0,103.16,103.22,102.76,102.86,35994.0
2017-12-26 12:30:00,102.8,103.18,102.8,102.93,25153.0,102.8,103.18,102.8,102.93,25153.0
2017-12-26 13:00:00,102.94,103.1,102.81,102.93,38799.0,102.94,103.1,102.81,102.93,38799.0
2017-12-26 13:30:00,102.93,103.05,102.76,103.03,27703.0,102.93,103.05,102.76,103.03,27703.0
2017-12-26 14:00:00,103.03,103.03,102.82,102.94,40564.0,103.03,103.03,102.82,102.94,40564.0
2017-12-26 14:30:00,102.95,103.24,102.94,103.18,29272.0,102.95,103.24,102.94,103.18,29272.0
2017-12-26 15:00:00,103.18,103.24,102.89,102.91,66477.0,103.18,103.24,102.89,102.91,66477.0
2017-12-26 15:30:00,102.92,103.08,102.82,102.98,127899.0,102.92,103.08,102.82,102.98,127899.0
2017-12-27 09:30:00,102.63,103.27,102.0,103.02,80787.0,102.63,103.27,102.0,103.02,80787.0
2017-12-27 10:00:00,103.03,103.72,102.75,103.53,54243.0,103.03,103.72,102.75,103.53,54243.0
2017-12-27 10:30:00,103.47,103.8,103.16,103.5,60282.0,103.47,103.8,103.16,103.5,60282.0
2017-12-27 11:00:00,103.55,103.7,102.62,103.03,43081.0,103.55,103.7,102.62,103.03,43081.0
2017-12-27 11:30:00,102.99,103.13,102.58,102.58,39251.0,102.99,103.13,102.58,102.58,39251.0
2017-12-27 12:00:00,102.51,102.75,102.48,102.6,18258.0,102.51,102.75,102.48,102.6,18258.0
2017-12-27 12:30:00,102.62,102.85,102.58,102.62,15867.0,102.62,102.85,102.58,102.62,15867.0
2017-12-27 13:00:00,102.59,102.61,102.42,102.5,16433.0,102.59,102.61,102.42,102.5,16433.0
2017-12-27 13:30:00,102.49,102.87,102.44,102.87,40690.0,102.49,102.87,102.44,102.87,40690.0
2017-12-27 14:00:00,102.88,103.01,102.65,102.84,36788.0,102.88,103.01,102.65,102.84,36788.0
2017-12-27 14:30:00,102.82,102.88,102.66,102.66,22738.0,102.82,102.88,102.66,102.66,22738.0
2017-12-27 15:00:00,102.66,102.85,102.66,102.79,36753.0,102.66,102.85,102.66,102.79,36753.0
2017-12-27 15:30:00,102.8,103.1,102.8,103.05,128015.0,102.8,103.1,102.8,103.05,128015.0
2017-12-28 09:30:00,103.32,103.32,101.92,102.0,61096.0,103.32,103.32,101.92,102.0,61096.0
2017-12-28 10:00:00,102.07,102.19,101.73,101.79,94318.0,102.07,102.19,101.73,101.79,94318.0
2017-12-28 10:30:00,101.79,102.36,101.73,102.29,46511.0,101.79,102.36,101.73,102.29,46511.0
2017-12-28 11:00:00,102.33,102.41,102.16,102.36,19685.0,102.33,102.41,102.16,102.36,19685.0
2017-12-28 11:30:00,102.32,102.35,102.2,102.27,13229.0,102.32,102.35,102.2,102.27,13229.0
2017-12-28 12:00:00,102.26,102.43,102.14,102.24,27907.0,102.26,102.43,102.14,102.24,27907.0
2017-12-28 12:30:00,102.33,102.35,102.15,102.19,15560.0,102.33,102.35,102.15,102.19,15560.0
2017-12-28 13:00:00,102.2,102.33,102.13,102.17,33504.0,102.2,102.33,102.13,102.17,33504.0
2017-12-28 13:30:00,102.12,102.15,101.8,101.89,38268.0,102.12,102.15,101.8,101.89,38268.0
2017-12-28 14:00:00,101.91,101.93,101.73,101.8,26485.0,101.91,101.93,101.73,101.8,26485.0
2017-12-28 14:30:00,101.81,101.93,101.75,101.92,40983.0,101.81,101.93,101.75,101.92,40983.0
2017-12-28 15:00:00,101.91,102.12,101.85,102.1,59767.0,101.91,102.12,101.85,102.1,59767.0
2017-12-28 15:30:00,102.07,102.37,101.85,102.2,188129.0,102.07,102.37,101.85,102.2,188129.0
2017-12-29 09:30:00,102.02,102.33,101.15,101.64,121764.0,102.02,102.33,101.15,101.64,121764.0
2017-12-29 10:00:00,101.6,102.3,101.49,102.28,43227.0,101.6,102.3,101.49,102.28,43227.0
2017-12-29 10:30:00,102.3,102.65,102.04,102.19,38369.0,102.3,102.65,102.04,102.19,38369.0
2017-12-29 11:00:00,102.15,102.31,101.97,102.28,20433.0,102.15,102.31,101.97,102.28,20433.0
2017-12-29 11:30:00,102.27,102.37,102.11,102.37,20179.0,102.27,102.37,102.11,102.37,20179.0
2017-12-29 12:00:00,102.37,102.49,102.26,102.43,26844.0,102.37,102.49,102.26,102.43,26844.0
2017-12-29 12:30:00,102.39,102.6,102.34,102.4,17801.0,102.39,102.6,102.34,102.4,17801.0
2017-12-29 13:00:00,102.4,102.55,102.28,102.47,16559.0,102.4,102.55,102.28,102.47,16559.0
2017-12-29 13:30:00,102.45,102.47,102.2,102.26,15796.0,102.45,102.47,102.2,102.26,15796.0
2017-12-29 14:00:00,102.23,102.25,102.02,102.23,17597.0,102.23,102.25,102.02,102.23,17597.0
2017-12-29 14:30:00,102.2,102.2,102.05,102.11,19366.0,102.2,102.2,102.05,102.11,19366.0
2017-12-29 15:00:00,102.12,102.2,102.0,102.0,49235.0,102.12,102.2,102.0,102.0,49235.0
2017-12-29 15:30:00,102.02,102.04,101.65,101.7,133675.0,102.02,102.04,101.65,101.7,133675.0
2018-01-02 09:30:00,102.05,102.8,100.24,102.73,147554.0,102.05,102.8,100.24,102.73,147554.0
2018-01-02 10:00:00,102.73,102.78,102.39,102.48,79488.0,102.73,102.78,102.39,102.48,79488.0
2018-01-02 10:30:00,102.48,102.92,102.28,102.68,81798.0,102.48,102.92,102.28,102.68,81798.0
2018-01-02 11:00:00,102.8,102.94,102.1,102.21,40640.0,102.8,102.94,102.1,102.21,40640.0
2018-01-02 11:30:00,102.13,102.54,102.12,102.41,51645.0,102.13,102.54,102.12,102.41,51645.0
2018-01-02 12:00:00,102.4,102.73,102.17,102.17,36250.0,102.4,102.73,102.17,102.17,36250.0
2018-01-02 12:30:00,102.18,102.47,102.05,102.47,39646.0,102.18,102.47,102.05,102.47,39646.0
2018-01-02 13:00:00,102.5,102.73,102.47,102.55,37380.0,102.5,102.73,102.47,102.55,37380.0
2018-01-02 13:30:00,102.61,103.05,102.52,102.99,72911.0,102.61,103.05,102.52,102.99,72911.0
2018-01-02 14:00:00,103.02,103.46,102.85,102.87,118503.0,103.02,103.46,102.85,102.87,118503.0
2018-01-02 14:30:00,102.86,103.03,102.63,102.9,51939.0,102.86,103.03,102.63,102.9,51939.0
2018-01-02 15:00:00,102.86,102.98,102.73,102.96,99386.0,102.86,102.98,102.73,102.96,99386.0
2018-01-02 15:30:00,102.96,103.6,102.91,103.4,348500.0,102.96,103.6,102.91,103.4,348500.0
2018-01-03 09:30:00,103.88,105.29,102.02,105.29,304673.0,103.88,105.29,102.02,105.29,304673.0
2018-01-03 10:00:00,105.23,105.56,104.85,105.04,149320.0,105.23,105.56,104.85,105.04,149320.0
2018-01-03 10:30:00,105.05,105.11,104.71,104.82,94272.0,105.05,105.11,104.71,104.82,94272.0
2018-01-03 11:00:00,104.82,105.2,104.7,104.99,103899.0,104.82,105.2,104.7,104.99,103899.0
2018-01-03 11:30:00,104.98,105.32,104.93,105.08,66347.0,104.98,105.32,104.93,105.08,66347.0
2018-01-03 12:00:00,105.1,105.32,105.0,105.25,58240.0,105.1,105.32,105.0,105.25,58240.0
2018-01-03 12:30:00,105.26,105.31,105.01,105.09,62100.0,105.26,105.31,105.01,105.09,62100.0
2018-01-03 13:00:00,105.08,105.34,105.08,105.22,65905.0,105.08,105.34,105.08,105.22,65905.0
2018-01-03 13:30:00,105.22,105.25,104.67,104.68,67950.0,105.22,105.25,104.67,104.68,67950.0
2018-01-03 14:00:00,104.72,104.97,104.57,104.92,40963.0,104.72,104.97,104.57,104.92,40963.0
2018-01-03 14:30:00,104.9,105.03,104.76,104.95,49700.0,104.9,105.03,104.76,104.95,49700.0
2018-01-03 15:00:00,104.91,105.0,104.72,104.93,40580.0,104.91,105.0,104.72,104.93,40580.0
2018-01-03 15:30:00,104.95,105.9,104.93,105.24,318894.0,104.95,105.9,104.93,105.24,318894.0
2018-01-04 09:30:00,107.93,109.73,107.31,109.0,348452.0,107.93,109.73,107.31,109.0,348452.0
2018-01-04 10:00:00,109.05,109.74,108.96,109.27,203297.0,109.05,109.74,108.96,109.27,203297.0
2018-01-04 10:30:00,109.27,110.19,109.14,109.79,316200.0,109.27,110.19,109.14,109.79,316200.0
2018-01-04 11:00:00,109.81,109.94,109.34,109.68,128841.0,109.81,109.94,109.34,109.68,128841.0
2018-01-04 11:30:00,109.69,109.9,108.74,108.74,109508.0,109.69,109.9,108.74,108.74,109508.0
2018-01-04 12:00:00,108.73,109.5,108.55,108.74,79101.0,108.73,109.5,108.55,108.74,79101.0
2018-01-04 12:30:00,108.7,108.71,107.71,107.97,125883.0,108.7,108.71,107.71,107.97,125883.0
2018-01-04 13:00:00,107.98,108.46,107.76,108.29,75689.0,107.98,108.46,107.76,108.29,75689.0
2018-01-04 13:30:00,108.28,108.79,108.09,108.79,72759.0,108.28,108.79,108.09,108.79,72759.0
2018-01-04 14:00:00,108.79,109.4,108.62,109.1,122264.0,108.79,109.4,108.62,109.1,122264.0
2018-01-04 14:30:00,109.1,109.4,108.84,108.84,125438.0,109.1,109.4,108.84,108.84,125438.0
2018-01-04 15:00:00,108.87,109.41,108.73,109.16,131462.0,108.87,109.41,108.73,109.16,131462.0
2018-01-04 15:30:00,109.16,109.45,109.12,109.24,326083.0,109.16,109.45,109.12,109.24,326083.0
2018-01-05 09:30:00,109.94,109.94,108.3,108.71,93885.0,109.94,109.94,108.3,108.71,93885.0
2018-01-05 10:00:00,108.76,109.22,108.5,109.06,59841.0,108.76,109.22,108.5,109.06,59841.0
2018-01-05 10:30:00,109.05,109.5,108.95,109.38,51539.0,109.05,109.5,108.95,109.38,51539.0
2018-01-05 11:00:00,109.33,109.56,109.05,109.49,41851.0,109.33,109.56,109.05,109.49,41851.0
2018-01-05 11:30:00,109.48,109.58,109.23,109.47,43933.0,109.48,109.58,109.23,109.47,43933.0
2018-01-05 12:00:00,109.44,109.45,109.17,109.23,30850.0,109.44,109.45,109.17,109.23,30850.0
2018-01-05 12:30:00,109.19,109.28,109.15,109.28,24859.0,109.19,109.28,109.15,109.28,24859.0
2018-01-05 13:00:00,109.29,109.46,109.23,109.39,52186.0,109.29,109.46,109.23,109.39,52186.0
2018-01-05 13:30:00,109.39,109.52,109.27,109.32,37078.0,109.39,109.52,109.27,109.32,37078.0
2018-01-05 14:00:00,109.36,109.46,109.21,109.28,36260.0,109.36,109.46,109.21,109.28,36260.0
2018-01-05 14:30:00,109.28,109.35,109.15,109.33,32758.0,109.28,109.35,109.15,109.33,32758.0
2018-01-05 15:00:00,109.32,109.33,109.11,109.28,42286.0,109.32,109.33,109.11,109.28,42286.0
2018-01-05 15:30:00,109.29,109.49,109.14,109.3,192653.0,109.29,109.49,109.14,109.3,192653.0
2018-01-08 09:30:00,108.72,109.22,108.1,108.52,68578.0,108.72,109.22,108.1,108.52,68578.0
2018-01-08 10:00:00,108.48,108.91,108.32,108.89,59240.0,108.48,108.91,108.32,108.89,59240.0
2018-01-08 10:30:00,108.84,108.89,108.37,108.89,42882.0,108.84,108.89,108.37,108.89,42882.0
2018-01-08 11:00:00,108.9,109.1,108.78,108.94,36482.0,108.9,109.1,108.78,108.94,36482.0
2018-01-08 11:30:00,109.01,109.58,109.01,109.1,83584.0,109.01,109.58,109.01,109.1,83584.0
2018-01-08 12:00:00,109.13,109.15,108.63,108.84,39528.0,109.13,109.15,108.63,108.84,39528.0
2018-01-08 12:30:00,108.79,108.81,108.57,108.78,58830.0,108.79,108.81,108.57,108.78,58830.0
2018-01-08 13:00:00,108.88,108.94,108.69,108.69,44619.0,108.88,108.94,108.69,108.69,44619.0
2018-01-08 13:30:00,108.7,108.74,108.6,108.67,49921.0,108.7,108.74,108.6,108.67,49921.0
2018-01-08 14:00:00,108.68,108.94,108.66,108.73,64886.0,108.68,108.94,108.66,108.73,64886.0
2018-01-08 14:30:00,108.73,108.98,108.73,108.85,75266.0,108.73,108.98,108.73,108.85,75266.0
2018-01-08 15:00:00,108.85,109.72,108.82,109.7,129276.0,108.85,109.72,108.82,109.7,129276.0
2018-01-08 15:30:00,109.72,110.06,109.54,109.91,254385.0,109.72,110.06,109.54,109.91,254385.0
2018-01-09 09:30:00,109.95,109.98,108.71,108.99,88131.0,109.95,109.98,108.71,108.99,88131.0
2018-01-09 10:00:00,108.86,109.33,108.77,108.99,56610.0,108.86,109.33,108.77,108.99,56610.0
2018-01-09 10:30:00,109.0,109.38,108.64,109.28,86909.0,109.0,109.38,108.64,109.28,86909.0
2018-01-09 11:00:00,109.3,109.7,109.17,109.7,118103.0,109.3,109.7,109.17,109.7,118103.0
2018-01-09 11:30:00,109.63,109.68,109.2,109.3,81727.0,109.63,109.68,109.2,109.3,81727.0
2018-01-09 12:00:00,109.32,109.39,109.16,109.32,43089.0,109.32,109.39,109.16,109.32,43089.0
2018-01-09 12:30:00,109.32,109.44,109.19,109.26,24260.0,109.32,109.44,109.19,109.26,24260.0
2018-01-09 13:00:00,109.25,109.35,109.19,109.25,44634.0,109.25,109.35,109.19,109.25,44634.0
2018-01-09 13:30:00,109.21,109.37,109.21,109.23,33161.0,109.21,109.37,109.21,109.23,33161.0
2018-01-09 14:00:00,109.23,109.46,109.23,109.36,32418.0,109.23,109.46,109.23,109.36,32418.0
2018-01-09 14:30:00,109.38,109.49,109.3,109.37,40844.0,109.38,109.49,109.3,109.37,40844.0
2018-01-09 15:00:00,109.36,109.67,109.35,109.44,62191.0,109.36,109.67,109.35,109.44,62191.0
2018-01-09 15:30:00,109.42,109.77,109.42,109.72,183859.0,109.42,109.77,109.42,109.72,183859.0
2018-01-10 09:30:00,111.9,114.09,111.76,113.56,531737.0,111.9,114.09,111.76,113.56,531737.0
2018-01-10 10:00:00,113.57,114.04,112.66,112.9,304898.0,113.57,114.04,112.66,112.9,304898.0
2018-01-10 10:30:00,112.89,112.92,112.01,112.52,185895.0,112.89,112.92,112.01,112.52,185895.0
2018-01-10 11:00:00,112.5,113.31,112.38,113.29,100518.0,112.5,113.31,112.38,113.29,100518.0
2018-01-10 11:30:00,113.25,113.45,112.89,113.26,99863.0,113.25,113.45,112.89,113.26,99863.0
2018-01-10 12:00:00,113.3,113.44,113.11,113.18,78289.0,113.3,113.44,113.11,113.18,78289.0
2018-01-10 12:30:00,113.15,113.41,113.02,113.41,110281.0,113.15,113.41,113.02,113.41,110281.0
2018-01-10 13:00:00,113.43,113.81,113.41,113.72,91991.0,113.43,113.81,113.41,113.72,91991.0
2018-01-10 13:30:00,113.72,114.48,113.7,114.23,185927.0,113.72,114.48,113.7,114.23,185927.0
2018-01-10 14:00:00,114.28,114.32,113.45,113.5,177986.0,114.28,114.32,113.45,113.5,177986.0
2018-01-10 14:30:00,113.52,113.67,113.16,113.64,132470.0,113.52,113.67,113.16,113.64,132470.0
2018-01-10 15:00:00,113.61,113.84,113.53,113.66,109208.0,113.61,113.84,113.53,113.66,109208.0
2018-01-10 15:30:00,113.66,114.24,113.63,114.16,407286.0,113.66,114.24,113.63,114.16,407286.0
2018-01-11 09:30:00,113.58,114.45,112.55,114.45,171844.0,113.58,114.45,112.55,114.45,171844.0
2018-01-11 10:00:00,114.49,114.49,113.47,113.47,54898.0,114.49,114.49,113.47,113.47,54898.0
2018-01-11 10:30:00,113.51,114.15,113.15,114.05,60694.0,113.51,114.15,113.15,114.05,60694.0
2018-01-11 11:00:00,114.08,114.52,113.94,114.04,101320.0,114.08,114.52,113.94,114.04,101320.0
2018-01-11 11:30:00,114.04,114.04,113.6,113.98,31069.0,114.04,114.04,113.6,113.98,31069.0
2018-01-11 12:00:00,113.98,114.32,113.8,114.3,60364.0,113.98,114.32,113.8,114.3,60364.0
2018-01-11 12:30:00,114.31,114.64,114.1,114.62,32175.0,114.31,114.64,114.1,114.62,32175.0
2018-01-11 13:00:00,114.65,114.73,114.35,114.44,34189.0,114.65,114.73,114.35,114.44,34189.0
2018-01-11 13:30:00,114.44,114.53,114.22,114.34,84619.0,114.44,114.53,114.22,114.34,84619.0
2018-01-11 14:00:00,114.34,114.42,114.08,114.29,48631.0,114.34,114.42,114.08,114.29,48631.0
2018-01-11 14:30:00,114.24,114.7,114.2,114.7,85006.0,114.24,114.7,114.2,114.7,85006.0
2018-01-11 15:00:00,114.73,114.77,114.51,114.52,66327.0,114.73,114.77,114.51,114.52,66327.0
2018-01-11 15:30:00,114.51,114.51,114.08,114.24,200006.0,114.51,114.51,114.08,114.24,200006.0
2018-01-12 09:30:00,114.3,114.63,113.17,113.24,73676.0,114.3,114.63,113.17,113.24,73676.0
2018-01-12 10:00:00,113.32,113.89,113.18,113.8,45773.0,113.32,113.89,113.18,113.8,45773.0
2018-01-12 10:30:00,113.86,114.88,113.83,114.45,70996.0,113.86,114.88,113.83,114.45,70996.0
2018-01-12 11:00:00,114.52,114.52,113.98,114.11,41652.0,114.52,114.52,113.98,114.11,41652.0
2018-01-12 11:30:00,114.15,114.36,113.97,114.36,27435.0,114.15,114.36,113.97,114.36,27435.0
2018-01-12 12:00:00,114.36,114.48,114.12,114.14,43304.0,114.36,114.48,114.12,114.14,43304.0
2018-01-12 12:30:00,114.1,114.39,113.86,114.33,46086.0,114.1,114.39,113.86,114.33,46086.0
2018-01-12 13:00:00,114.33,114.38,113.81,113.88,38835.0,114.33,114.38,113.81,113.88,38835.0
2018-01-12 13:30:00,113.84,114.03,113.69,113.8,48866.0,113.84,114.03,113.69,113.8,48866.0
2018-01-12 14:00:00,113.76,113.77,113.47,113.54,51591.0,113.76,113.77,113.47,113.54,51591.0
2018-01-12 14:30:00,113.58,113.68,113.22,113.29,62116.0,113.58,113.68,113.22,113.29,62116.0
2018-01-12 15:00:00,113.31,113.38,112.97,112.97,77827.0,113.31,113.38,112.97,112.97,77827.0
2018-01-12 15:30:00,112.97,113.11,112.71,112.87,211839.0,112.97,113.11,112.71,112.87,211839.0
2018-01-16 09:30:00,112.93,114.4,112.92,113.48,122933.0,112.93,114.4,112.92,113.48,122933.0
2018-01-16 10:00:00,113.57,114.19,113.21,113.34,116510.0,113.57,114.19,113.21,113.34,116510.0
2018-01-16 10:30:00,113.31,113.34,112.6,112.65,78610.0,113.31,113.34,112.6,112.65,78610.0
2018-01-16 11:00:00,112.66,112.66,111.95,112.5,97402.0,112.66,112.66,111.95,112.5,97402.0
2018-01-16 11:30:00,112.48,112.63,111.66,111.66,91319.0,112.48,112.63,111.66,111.66,91319.0
2018-01-16 12:00:00,111.7,112.0,111.47,111.72,84383.0,111.7,112.0,111.47,111.72,84383.0
2018-01-16 12:30:00,111.71,111.71,111.26,111.38,99604.0,111.71,111.71,111.26,111.38,99604.0
2018-01-16 13:00:00,111.38,111.56,110.36,110.59,100408.0,111.38,111.56,110.36,110.59,100408.0
2018-01-16 13:30:00,110.59,110.77,110.27,110.3,98810.0,110.59,110.77,110.27,110.3,98810.0
2018-01-16 14:00:00,110.32,110.34,109.43,109.53,119775.0,110.32,110.34,109.43,109.53,119775.0
2018-01-16 14:30:00,109.49,109.73,108.86,109.64,150571.0,109.49,109.73,108.86,109.64,150571.0
2018-01-16 15:00:00,109.7,110.23,109.67,110.21,119210.0,109.7,110.23,109.67,110.21,119210.0
2018-01-16 15:30:00,110.23,110.4,110.01,110.08,270605.0,110.23,110.4,110.01,110.08,270605.0
2018-01-17 09:30:00,110.1,110.89,109.74,109.75,92912.0,110.1,110.89,109.74,109.75,92912.0
2018-01-17 10:00:00,109.75,110.93,109.75,110.63,117097.0,109.75,110.93,109.75,110.63,117097.0
2018-01-17 10:30:00,110.69,111.92,110.69,111.4,183117.0,110.69,111.92,110.69,111.4,183117.0
2018-01-17 11:00:00,111.37,111.69,111.1,111.63,33813.0,111.37,111.69,111.1,111.63,33813.0
2018-01-17 11:30:00,111.68,111.88,111.22,111.29,42400.0,111.68,111.88,111.22,111.29,42400.0
2018-01-17 12:00:00,111.36,111.86,111.29,111.86,50656.0,111.36,111.86,111.29,111.86,50656.0
2018-01-17 12:30:00,111.91,111.95,111.58,111.62,34450.0,111.91,111.95,111.58,111.62,34450.0
2018-01-17 13:00:00,111.66,111.84,111.5,111.8,65697.0,111.66,111.84,111.5,111.8,65697.0
2018-01-17 13:30:00,111.83,112.17,111.77,112.11,82602.0,111.83,112.17,111.77,112.11,82602.0
2018-01-17 14:00:00,112.09,113.13,112.08,112.82,86655.0,112.09,113.13,112.08,112.82,86655.0
2018-01-17 14:30:00,112.79,112.88,112.49,112.84,66129.0,112.79,112.88,112.49,112.84,66129.0
2018-01-17 15:00:00,112.87,112.92,112.06,112.2,60382.0,112.87,112.92,112.06,112.2,60382.0
2018-01-17 15:30:00,112.24,112.54,112.08,112.25,144197.0,112.24,112.54,112.08,112.25,144197.0
2018-01-18 09:30:00,111.61,112.37,111.61,112.08,64558.0,111.61,112.37,111.61,112.08,64558.0
2018-01-18 10:00:00,111.92,112.11,111.36,112.0,46400.0,111.92,112.11,111.36,112.0,46400.0
2018-01-18 10:30:00,111.96,112.67,111.96,112.36,60326.0,111.96,112.67,111.96,112.36,60326.0
2018-01-18 11:00:00,112.23,112.64,111.78,111.83,40052.0,112.23,112.64,111.78,111.83,40052.0
2018-01-18 11:30:00,111.77,112.11,111.65,112.0,15766.0,111.77,112.11,111.65,112.0,15766.0
2018-01-18 12:00:00,112.07,112.51,112.01,112.51,19349.0,112.07,112.51,112.01,112.51,19349.0
2018-01-18 12:30:00,112.55,112.68,112.44,112.53,25441.0,112.55,112.68,112.44,112.53,25441.0
2018-01-18 13:00:00,112.51,112.88,112.51,112.83,20544.0,112.51,112.88,112.51,112.83,20544.0
2018-01-18 13:30:00,112.79,113.3,112.78,113.11,31232.0,112.79,113.3,112.78,113.11,31232.0
2018-01-18 14:00:00,113.06,113.45,113.01,113.41,43806.0,113.06,113.45,113.01,113.41,43806.0
2018-01-18 14:30:00,113.43,113.57,113.32,113.47,55201.0,113.43,113.57,113.32,113.47,55201.0
2018-01-18 15:00:00,113.45,113.72,113.41,113.5,81790.0,113.45,113.72,113.41,113.5,81790.0
2018-01-18 15:30:00,113.48,113.48,113.11,113.29,293586.0,113.48,113.48,113.11,113.29,293586.0
2018-01-19 09:30:00,113.3,113.76,113.08,113.39,71155.0,113.3,113.76,113.08,113.39,71155.0
2018-01-19 10:00:00,113.44,113.88,113.2,113.76,35538.0,113.44,113.88,113.2,113.76,35538.0
2018-01-19 10:30:00,113.82,113.82,113.28,113.34,54511.0,113.82,113.82,113.28,113.34,54511.0
2018-01-19 11:00:00,113.34,113.69,113.03,113.57,58414.0,113.34,113.69,113.03,113.57,58414.0
2018-01-19 11:30:00,113.59,113.7,113.47,113.55,26513.0,113.59,113.7,113.47,113.55,26513.0
2018-01-19 12:00:00,113.54,113.57,113.32,113.45,22463.0,113.54,113.57,113.32,113.45,22463.0
2018-01-19 12:30:00,113.42,113.66,113.37,113.46,23326.0,113.42,113.66,113.37,113.46,23326.0
2018-01-19 13:00:00,113.5,113.62,113.35,113.43,34702.0,113.5,113.62,113.35,113.43,34702.0
2018-01-19 13:30:00,113.46,113.63,113.31,113.58,26055.0,113.46,113.63,113.31,113.58,26055.0
2018-01-19 14:00:00,113.59,113.77,113.56,113.61,27372.0,113.59,113.77,113.56,113.61,27372.0
2018-01-19 14:30:00,113.63,113.8,113.49,113.5,40275.0,113.63,113.8,113.49,113.5,40275.0
2018-01-19 15:00:00,113.47,113.7,113.37,113.7,39877.0,113.47,113.7,113.37,113.7,39877.0
2018-01-19 15:30:00,113.7,114.11,113.58,114.1,181677.0,113.7,114.11,113.58,114.1,181677.0
2018-01-22 09:30:00,114.0,114.0,113.09,113.39,58139.0,114.0,114.0,113.09,113.39,58139.0
2018-01-22 10:00:00,113.47,114.68,113.44,114.45,70747.0,113.47,114.68,113.44,114.45,70747.0
2018-01-22 10:30:00,114.45,114.45,113.99,114.29,49286.0,114.45,114.45,113.99,114.29,49286.0
2018-01-22 11:00:00,114.26,114.73,114.24,114.48,50920.0,114.26,114.73,114.24,114.48,50920.0
2018-01-22 11:30:00,114.44,114.5,114.13,114.49,23666.0,114.44,114.5,114.13,114.49,23666.0
2018-01-22 12:00:00,114.53,114.77,114.38,114.76,54294.0,114.53,114.77,114.38,114.76,54294.0
2018-01-22 12:30:00,114.75,115.17,114.7,114.93,82587.0,114.75,115.17,114.7,114.93,82587.0
2018-01-22 13:00:00,114.91,115.18,114.86,114.94,31525.0,114.91,115.18,114.86,114.94,31525.0
2018-01-22 13:30:00,114.95,115.05,114.86,115.0,40914.0,114.95,115.05,114.86,115.0,40914.0
2018-01-22 14:00:00,115.03,115.03,114.78,114.92,52604.0,115.03,115.03,114.78,114.92,52604.0
2018-01-22 14:30:00,114.89,115.03,114.83,114.83,83942.0,114.89,115.03,114.83,114.83,83942.0
2018-01-22 15:00:00,114.86,115.17,114.86,115.01,54812.0,114.86,115.17,114.86,115.01,54812.0
2018-01-22 15:30:00,115.05,115.32,114.97,115.3,127981.0,115.05,115.32,114.97,115.3,127981.0
2018-01-23 09:30:00,115.3,116.2,114.8,115.56,91640.0,115.3,116.2,114.8,115.56,91640.0
2018-01-23 10:00:00,115.64,116.85,115.58,116.49,87747.0,115.64,116.85,115.58,116.49,87747.0
2018-01-23 10:30:00,116.48,117.23,116.43,117.22,90613.0,116.48,117.23,116.43,117.22,90613.0
2018-01-23 11:00:00,117.22,117.26,116.68,116.92,62724.0,117.22,117.26,116.68,116.92,62724.0
2018-01-23 11:30:00,116.94,117.16,116.94,117.13,52789.0,116.94,117.16,116.94,117.13,52789.0
2018-01-23 12:00:00,117.12,117.42,117.03,117.16,43567.0,117.12,117.42,117.03,117.16,43567.0
2018-01-23 12:30:00,117.17,117.32,117.04,117.07,41197.0,117.17,117.32,117.04,117.07,41197.0
2018-01-23 13:00:00,117.09,117.09,116.78,116.93,52590.0,117.09,117.09,116.78,116.93,52590.0
2018-01-23 13:30:00,116.93,117.27,116.9,117.24,40956.0,116.93,117.27,116.9,117.24,40956.0
2018-01-23 14:00:00,117.24,117.29,116.65,116.97,61645.0,117.24,117.29,116.65,116.97,61645.0
2018-01-23 14:30:00,116.94,117.35,116.87,117.33,87204.0,116.94,117.35,116.87,117.33,87204.0
2018-01-23 15:00:00,117.32,117.6,117.27,117.32,95453.0,117.32,117.6,117.27,117.32,95453.0
2018-01-23 15:30:00,117.34,117.57,117.12,117.24,323676.0,117.34,117.57,117.12,117.24,323676.0
2018-01-24 09:30:00,117.0,117.17,116.23,116.93,70664.0,117.0,117.17,116.23,116.93,70664.0
2018-01-24 10:00:00,116.93,117.49,116.85,117.27,66068.0,116.93,117.49,116.85,117.27,66068.0
2018-01-24 10:30:00,117.3,117.35,116.62,116.74,37707.0,117.3,117.35,116.62,116.74,37707.0
2018-01-24 11:00:00,116.8,116.9,115.54,115.73,78040.0,116.8,116.9,115.54,115.73,78040.0
2018-01-24 11:30:00,115.64,115.7,114.9,115.5,47542.0,115.64,115.7,114.9,115.5,47542.0
2018-01-24 12:00:00,115.43,115.67,115.1,115.48,30584.0,115.43,115.67,115.1,115.48,30584.0
2018-01-24 12:30:00,115.5,115.51,115.05,115.4,55134.0,115.5,115.51,115.05,115.4,55134.0
2018-01-24 13:00:00,115.41,115.44,114.44,115.25,46204.0,115.41,115.44,114.44,115.25,46204.0
2018-01-24 13:30:00,115.16,115.38,114.96,115.05,42913.0,115.16,115.38,114.96,115.05,42913.0
2018-01-24 14:00:00,114.85,115.56,114.84,115.4,48263.0,114.85,115.56,114.84,115.4,48263.0
2018-01-24 14:30:00,115.36,115.77,115.25,115.5,32267.0,115.36,115.77,115.25,115.5,32267.0
2018-01-24 15:00:00,115.45,115.62,115.24,115.61,42473.0,115.45,115.62,115.24,115.61,42473.0
2018-01-24 15:30:00,115.6,116.37,115.6,115.89,221231.0,115.6,116.37,115.6,115.89,221231.0
2018-01-25 09:30:00,117.01,117.01,115.44,115.75,65021.0,117.01,117.01,115.44,115.75,65021.0
2018-01-25 10:00:00,115.84,116.47,115.75,116.33,58216.0,115.84,116.47,115.75,116.33,58216.0
2018-01-25 10:30:00,116.41,116.67,116.02,116.27,49039.0,116.41,116.67,116.02,116.27,49039.0
2018-01-25 11:00:00,116.2,116.83,116.2,116.59,23614.0,116.2,116.83,116.2,116.59,23614.0
2018-01-25 11:30:00,116.66,117.27,116.65,117.17,33807.0,116.66,117.27,116.65,117.17,33807.0
2018-01-25 12:00:00,117.23,117.35,116.82,116.83,40834.0,117.23,117.35,116.82,116.83,40834.0
2018-01-25 12:30:00,116.89,116.95,116.31,116.33,20098.0,116.89,116.95,116.31,116.33,20098.0
2018-01-25 13:00:00,116.26,116.37,116.04,116.23,18365.0,116.26,116.37,116.04,116.23,18365.0
2018-01-25 13:30:00,116.22,116.57,116.14,116.53,48007.0,116.22,116.57,116.14,116.53,48007.0
2018-01-25 14:00:00,116.57,116.63,116.07,116.27,25007.0,116.57,116.63,116.07,116.27,25007.0
2018-01-25 14:30:00,116.29,116.29,115.59,115.63,33802.0,116.29,116.29,115.59,115.63,33802.0
2018-01-25 15:00:00,115.58,115.59,115.29,115.46,73553.0,115.58,115.59,115.29,115.46,73553.0
2018-01-25 15:30:00,115.46,115.5,115.14,115.32,134212.0,115.46,115.5,115.14,115.32,134212.0
2018-01-26 09:30:00,115.84,116.48,115.32,116.28,43676.0,115.84,116.48,115.32,116.28,43676.0
2018-01-26 10:00:00,116.24,117.18,116.22,116.77,56903.0,116.24,117.18,116.22,116.77,56903.0
2018-01-26 10:30:00,116.83,117.08,116.77,116.78,44470.0,116.83,117.08,116.77,116.78,44470.0
2018-01-26 11:00:00,116.76,117.09,116.67,116.97,44079.0,116.76,117.09,116.67,116.97,44079.0
2018-01-26 11:30:00,117.0,117.04,116.62,116.64,17082.0,117.0,117.04,116.62,116.64,17082.0
2018-01-26 12:00:00,116.75,116.89,116.58,116.82,13737.0,116.75,116.89,116.58,116.82,13737.0
2018-01-26 12:30:00,116.89,117.02,116.79,116.87,13802.0,116.89,117.02,116.79,116.87,13802.0
2018-01-26 13:00:00,116.87,117.0,116.85,116.95,19570.0,116.87,117.0,116.85,116.95,19570.0
2018-01-26 13:30:00,116.99,117.31,116.96,117.22,24606.0,116.99,117.31,116.96,117.22,24606.0
2018-01-26 14:00:00,117.25,117.8,117.24,117.7,61830.0,117.25,117.8,117.24,117.7,61830.0
2018-01-26 14:30:00,117.7,118.2,117.63,118.1,45444.0,117.7,118.2,117.63,118.1,45444.0
2018-01-26 15:00:00,118.0,118.87,117.88,118.56,102818.0,118.0,118.87,117.88,118.56,102818.0
2018-01-26 15:30:00,118.55,118.86,118.27,118.82,278135.0,118.55,118.86,118.27,118.82,278135.0
2018-01-29 09:30:00,117.76,118.72,117.33,118.06,63895.0,117.76,118.72,117.33,118.06,63895.0
2018-01-29 10:00:00,118.04,118.52,117.79,118.22,52345.0,118.04,118.52,117.79,118.22,52345.0
2018-01-29 10:30:00,118.23,118.37,117.24,117.35,41527.0,118.23,118.37,117.24,117.35,41527.0
2018-01-29 11:00:00,117.36,117.45,116.94,116.94,60298.0,117.36,117.45,116.94,116.94,60298.0
2018-01-29 11:30:00,116.95,117.73,116.82,117.24,70300.0,116.95,117.73,116.82,117.24,70300.0
2018-01-29 12:00:00,117.29,117.77,117.1,117.54,24560.0,117.29,117.77,117.1,117.54,24560.0
2018-01-29 12:30:00,117.54,117.54,117.12,117.41,29458.0,117.54,117.54,117.12,117.41,29458.0
2018-01-29 13:00:00,117.41,117.51,117.05,117.35,38863.0,117.41,117.51,117.05,117.35,38863.0
2018-01-29 13:30:00,117.44,117.6,117.06,117.37,43673.0,117.44,117.6,117.06,117.37,43673.0
2018-01-29 14:00:00,117.4,117.46,117.23,117.29,34527.0,117.4,117.46,117.23,117.29,34527.0
2018-01-29 14:30:00,117.34,117.37,116.77,117.04,36956.0,117.34,117.37,116.77,117.04,36956.0
2018-01-29 15:00:00,117.07,117.1,116.62,116.65,52261.0,117.07,117.1,116.62,116.65,52261.0
2018-01-29 15:30:00,116.66,116.78,116.36,116.55,184350.0,116.66,116.78,116.36,116.55,184350.0
2018-01-30 09:30:00,118.66,119.16,116.48,118.61,323238.0,118.66,119.16,116.48,118.61,323238.0
2018-01-30 10:00:00,118.61,120.03,118.16,119.9,292289.0,118.61,120.03,118.16,119.9,292289.0
2018-01-30 10:30:00,119.87,121.5,119.76,121.4,282442.0,119.87,121.5,119.76,121.4,282442.0
2018-01-30 11:00:00,121.36,121.73,120.61,121.0,270697.0,121.36,121.73,120.61,121.0,270697.0
2018-01-30 11:30:00,120.98,120.98,120.53,120.77,135343.0,120.98,120.98,120.53,120.77,135343.0
2018-01-30 12:00:00,120.77,120.86,120.16,120.42,113804.0,120.77,120.86,120.16,120.42,113804.0
2018-01-30 12:30:00,120.41,120.55,119.73,120.05,82076.0,120.41,120.55,119.73,120.05,82076.0
2018-01-30 13:00:00,120.02,120.02,119.22,119.5,104795.0,120.02,120.02,119.22,119.5,104795.0
2018-01-30 13:30:00,119.5,120.7,119.49,120.56,73893.0,119.5,120.7,119.49,120.56,73893.0
2018-01-30 14:00:00,120.53,120.81,119.79,120.18,135566.0,120.53,120.81,119.79,120.18,135566.0
2018-01-30 14:30:00,120.19,120.2,119.46,119.7,93818.0,120.19,120.2,119.46,119.7,93818.0
2018-01-30 15:00:00,119.67,120.23,119.54,120.17,139821.0,119.67,120.23,119.54,120.17,139821.0
2018-01-30 15:30:00,120.2,120.59,120.16,120.3,485322.0,120.2,120.59,120.16,120.3,485322.0
2018-01-31 09:30:00,120.7,121.98,120.37,121.04,146919.0,120.7,121.98,120.37,121.04,146919.0
2018-01-31 10:00:00,121.0,121.31,120.81,121.2,80474.0,121.0,121.31,120.81,121.2,80474.0
2018-01-31 10:30:00,121.12,121.2,120.04,120.17,61448.0,121.12,121.2,120.04,120.17,61448.0
2018-01-31 11:00:00,120.18,120.21,119.16,119.42,144705.0,120.18,120.21,119.16,119.42,144705.0
2018-01-31 11:30:00,119.44,120.13,119.41,119.71,31314.0,119.44,120.13,119.41,119.71,31314.0
2018-01-31 12:00:00,119.67,120.02,119.58,119.76,20513.0,119.67,120.02,119.58,119.76,20513.0
2018-01-31 12:30:00,119.82,119.87,119.64,119.79,29054.0,119.82,119.87,119.64,119.79,29054.0
2018-01-31 13:00:00,119.86,120.5,119.74,120.47,48387.0,119.86,120.5,119.74,120.47,48387.0
2018-01-31 13:30:00,120.4,120.45,119.51,119.65,44319.0,120.4,120.45,119.51,119.65,44319.0
2018-01-31 14:00:00,119.65,120.21,119.61,119.83,42025.0,119.65,120.21,119.61,119.83,42025.0
2018-01-31 14:30:00,119.9,120.12,119.37,119.88,64553.0,119.9,120.12,119.37,119.88,64553.0
2018-01-31 15:00:00,119.86,119.93,119.35,119.89,49129.0,119.86,119.93,119.35,119.89,49129.0
2018-01-31 15:30:00,119.91,120.35,119.62,119.94,172745.0,119.91,120.35,119.62,119.94,172745.0
2018-02-01 09:30:00,119.03,120.69,118.83,120.4,99512.0,119.03,120.69,118.83,120.4,99512.0
2018-02-01 10:00:00,120.47,120.78,119.62,119.73,41944.0,120.47,120.78,119.62,119.73,41944.0
2018-02-01 10:30:00,119.79,121.42,119.76,121.05,72212.0,119.79,121.42,119.76,121.05,72212.0
2018-02-01 11:00:00,121.06,121.09,120.0,120.14,32097.0,121.06,121.09,120.0,120.14,32097.0
2018-02-01 11:30:00,120.03,120.38,119.9,120.29,20366.0,120.03,120.38,119.9,120.29,20366.0
2018-02-01 12:00:00,120.35,120.47,119.56,119.74,34058.0,120.35,120.47,119.56,119.74,34058.0
2018-02-01 12:30:00,119.75,119.91,119.39,119.9,42944.0,119.75,119.91,119.39,119.9,42944.0
2018-02-01 13:00:00,119.94,120.63,119.87,120.5,37460.0,119.94,120.63,119.87,120.5,37460.0
2018-02-01 13:30:00,120.5,120.5,119.6,119.61,28184.0,120.5,120.5,119.6,119.61,28184.0
2018-02-01 14:00:00,119.63,119.8,119.2,119.49,27541.0,119.63,119.8,119.2,119.49,27541.0
2018-02-01 14:30:00,119.48,119.63,119.31,119.45,31908.0,119.48,119.63,119.31,119.45,31908.0
2018-02-01 15:00:00,119.42,119.47,118.92,118.92,58990.0,119.42,119.47,118.92,118.92,58990.0
2018-02-01 15:30:00,118.92,119.12,118.26,119.03,196050.0,118.92,119.12,118.26,119.03,196050.0
2018-02-02 09:30:00,118.57,118.95,117.23,117.67,109499.0,118.57,118.95,117.23,117.67,109499.0
2018-02-02 10:00:00,117.71,117.97,115.73,117.74,120567.0,117.71,117.97,115.73,117.74,120567.0
2018-02-02 10:30:00,117.71,118.48,117.54,118.2,41882.0,117.71,118.48,117.54,118.2,41882.0
2018-02-02 11:00:00,118.13,118.67,117.85,118.08,49391.0,118.13,118.67,117.85,118.08,49391.0
2018-02-02 11:30:00,117.95,118.43,117.58,117.89,22034.0,117.95,118.43,117.58,117.89,22034.0
2018-02-02 12:00:00,117.89,118.57,117.89,118.55,52783.0,117.89,118.57,117.89,118.55,52783.0
2018-02-02 12:30:00,118.53,118.58,118.19,118.3,14568.0,118.53,118.58,118.19,118.3,14568.0
2018-02-02 13:00:00,118.19,118.41,117.84,118.1,18990.0,118.19,118.41,117.84,118.1,18990.0
2018-02-02 13:30:00,118.14,118.43,117.91,118.31,21789.0,118.14,118.43,117.91,118.31,21789.0
2018-02-02 14:00:00,118.25,118.37,117.05,117.13,36166.0,118.25,118.37,117.05,117.13,36166.0
2018-02-02 14:30:00,117.17,117.73,117.06,117.18,39384.0,117.17,117.73,117.06,117.18,39384.0
2018-02-02 15:00:00,117.16,117.78,116.59,117.62,97356.0,117.16,117.78,116.59,117.62,97356.0
2018-02-02 15:30:00,117.56,117.85,117.26,117.5,228805.0,117.56,117.85,117.26,117.5,228805.0
2018-02-05 09:30:00,116.22,117.59,115.53,117.54,144285.0,116.22,117.59,115.53,117.54,144285.0
2018-02-05 10:00:00,117.46,119.88,117.02,118.86,99880.0,117.46,119.88,117.02,118.86,99880.0
2018-02-05 10:30:00,118.93,119.97,118.39,118.84,65140.0,118.93,119.97,118.39,118.84,65140.0
2018-02-05 11:00:00,118.87,119.13,118.23,118.59,66186.0,118.87,119.13,118.23,118.59,66186.0
2018-02-05 11:30:00,118.57,118.99,118.34,118.94,35412.0,118.57,118.99,118.34,118.94,35412.0
2018-02-05 12:00:00,118.87,118.88,117.91,118.02,34359.0,118.87,118.88,117.91,118.02,34359.0
2018-02-05 12:30:00,118.1,118.64,118.03,118.09,17433.0,118.1,118.64,118.03,118.09,17433.0
2018-02-05 13:00:00,118.08,118.08,117.22,117.75,22959.0,118.08,118.08,117.22,117.75,22959.0
2018-02-05 13:30:00,117.76,118.59,117.58,118.54,43374.0,117.76,118.59,117.58,118.54,43374.0
2018-02-05 14:00:00,118.58,118.58,117.5,117.81,77905.0,118.58,118.58,117.5,117.81,77905.0
2018-02-05 14:30:00,117.74,117.79,116.48,116.68,98039.0,117.74,117.79,116.48,116.68,98039.0
2018-02-05 15:00:00,116.71,117.59,115.35,117.07,158968.0,116.71,117.59,115.35,117.07,158968.0
2018-02-05 15:30:00,117.02,117.21,114.75,114.8,351264.0,117.02,117.21,114.75,114.8,351264.0
2018-02-06 09:30:00,113.0,115.75,112.02,114.81,278241.0,113.0,115.75,112.02,114.81,278241.0
2018-02-06 10:00:00,114.82,115.43,112.58,113.37,107650.0,114.82,115.43,112.58,113.37,107650.0
2018-02-06 10:30:00,113.28,114.0,112.31,113.47,114774.0,113.28,114.0,112.31,113.47,114774.0
2018-02-06 11:00:00,113.57,113.78,113.03,113.51,85369.0,113.57,113.78,113.03,113.51,85369.0
2018-02-06 11:30:00,113.32,114.43,112.89,114.0,95001.0,113.32,114.43,112.89,114.0,95001.0
2018-02-06 12:00:00,113.96,114.94,113.93,114.91,47885.0,113.96,114.94,113.93,114.91,47885.0
2018-02-06 12:30:00,114.95,115.59,114.59,114.87,80675.0,114.95,115.59,114.59,114.87,80675.0
2018-02-06 13:00:00,114.75,115.39,114.39,115.3,54261.0,114.75,115.39,114.39,115.3,54261.0
2018-02-06 13:30:00,115.28,115.28,114.14,114.24,87479.0,115.28,115.28,114.14,114.24,87479.0
2018-02-06 14:00:00,114.23,114.67,113.79,114.01,68674.0,114.23,114.67,113.79,114.01,68674.0
2018-02-06 14:30:00,113.93,116.01,113.81,116.01,70499.0,113.93,116.01,113.81,116.01,70499.0
2018-02-06 15:00:00,115.89,116.36,115.32,115.75,116533.0,115.89,116.36,115.32,115.75,116533.0
2018-02-06 15:30:00,115.74,116.64,115.03,116.08,325404.0,115.74,116.64,115.03,116.08,325404.0
2018-02-07 09:30:00,116.87,117.97,116.41,117.61,159293.0,116.87,117.97,116.41,117.61,159293.0
2018-02-07 10:00:00,117.67,119.07,117.49,117.58,116002.0,117.67,119.07,117.49,117.58,116002.0
2018-02-07 10:30:00,117.58,119.33,117.41,118.98,106510.0,117.58,119.33,117.41,118.98,106510.0
2018-02-07 11:00:00,118.96,119.89,118.72,119.59,241011.0,118.96,119.89,118.72,119.59,241011.0
2018-02-07 11:30:00,119.51,119.51,118.6,119.0,58880.0,119.51,119.51,118.6,119.0,58880.0
2018-02-07 12:00:00,118.93,119.01,118.27,118.37,36286.0,118.93,119.01,118.27,118.37,36286.0
2018-02-07 12:30:00,118.45,118.45,117.66,117.83,43070.0,118.45,118.45,117.66,117.83,43070.0
2018-02-07 13:00:00,117.96,118.14,117.24,117.82,63337.0,117.96,118.14,117.24,117.82,63337.0
2018-02-07 13:30:00,117.85,118.38,117.54,117.92,40164.0,117.85,118.38,117.54,117.92,40164.0
2018-02-07 14:00:00,117.92,118.02,117.44,118.0,42030.0,117.92,118.02,117.44,118.0,42030.0
2018-02-07 14:30:00,118.01,118.02,116.79,117.31,57242.0,118.01,118.02,116.79,117.31,57242.0
2018-02-07 15:00:00,117.28,118.03,117.19,118.02,75977.0,117.28,118.03,117.19,118.02,75977.0
2018-02-07 15:30:00,118.0,118.79,117.75,117.76,325579.0,118.0,118.79,117.75,117.76,325579.0
2018-02-08 09:30:00,117.71,118.97,115.4,116.23,76914.0,117.71,118.97,115.4,116.23,76914.0
2018-02-08 10:00:00,116.55,116.56,115.49,115.71,54885.0,116.55,116.56,115.49,115.71,54885.0
2018-02-08 10:30:00,115.45,115.68,113.39,113.96,165318.0,115.45,115.68,113.39,113.96,165318.0
2018-02-08 11:00:00,113.87,114.65,113.12,113.63,107018.0,113.87,114.65,113.12,113.63,107018.0
2018-02-08 11:30:00,113.73,114.31,113.31,113.65,211776.0,113.73,114.31,113.31,113.65,211776.0
2018-02-08 12:00:00,113.6,113.94,112.17,112.47,76665.0,113.6,113.94,112.17,112.47,76665.0
2018-02-08 12:30:00,112.47,112.66,110.6,111.31,126876.0,112.47,112.66,110.6,111.31,126876.0
2018-02-08 13:00:00,111.27,112.8,111.16,111.92,97032.0,111.27,112.8,111.16,111.92,97032.0
2018-02-08 13:30:00,111.85,113.52,111.75,113.14,103515.0,111.85,113.52,111.75,113.14,103515.0
2018-02-08 14:00:00,113.11,113.11,112.14,112.32,71597.0,113.11,113.11,112.14,112.32,71597.0
2018-02-08 14:30:00,112.3,113.02,112.15,112.55,106932.0,112.3,113.02,112.15,112.55,106932.0
2018-02-08 15:00:00,112.61,112.9,112.22,112.54,150703.0,112.61,112.9,112.22,112.54,150703.0
2018-02-08 15:30:00,112.54,112.74,110.9,110.97,380250.0,112.54,112.74,110.9,110.97,380250.0
2018-02-09 09:30:00,112.1,113.59,111.82,113.17,88880.0,112.1,113.59,111.82,113.17,88880.0
2018-02-09 10:00:00,113.4,113.89,112.57,113.59,71834.0,113.4,113.89,112.57,113.59,71834.0
2018-02-09 10:30:00,113.51,113.93,111.6,112.48,80118.0,113.51,113.93,111.6,112.48,80118.0
2018-02-09 11:00:00,112.59,113.14,111.04,111.36,74460.0,112.59,113.14,111.04,111.36,74460.0
2018-02-09 11:30:00,111.48,111.86,110.31,110.39,52992.0,111.48,111.86,110.31,110.39,52992.0
2018-02-09 12:00:00,110.4,110.53,109.3,109.5,106495.0,110.4,110.53,109.3,109.5,106495.0
2018-02-09 12:30:00,109.36,109.93,107.75,109.44,74167.0,109.36,109.93,107.75,109.44,74167.0
2018-02-09 13:00:00,109.4,109.6,108.21,108.9,101625.0,109.4,109.6,108.21,108.9,101625.0
2018-02-09 13:30:00,108.84,110.58,107.83,110.02,115058.0,108.84,110.58,107.83,110.02,115058.0
2018-02-09 14:00:00,109.96,112.56,109.9,111.23,117687.0,109.96,112.56,109.9,111.23,117687.0
2018-02-09 14:30:00,111.1,111.88,110.74,111.55,83301.0,111.1,111.88,110.74,111.55,83301.0
2018-02-09 15:00:00,111.55,111.99,110.6,111.53,109219.0,111.55,111.99,110.6,111.53,109219.0
2018-02-09 15:30:00,111.59,113.79,111.58,112.96,372933.0,111.59,113.79,111.58,112.96,372933.0
2018-02-12 09:30:00,115.13,116.12,114.31,114.48,120625.0,115.13,116.12,114.31,114.48,120625.0
2018-02-12 10:00:00,114.61,114.99,113.75,114.07,101734.0,114.61,114.99,113.75,114.07,101734.0
2018-02-12 10:30:00,114.2,115.0,113.76,115.0,44162.0,114.2,115.0,113.76,115.0,44162.0
2018-02-12 11:00:00,115.18,116.39,114.72,115.93,121920.0,115.18,116.39,114.72,115.93,121920.0
2018-02-12 11:30:00,115.97,117.3,115.94,117.28,104068.0,115.97,117.3,115.94,117.28,104068.0
2018-02-12 12:00:00,117.27,117.36,116.52,116.62,47312.0,117.27,117.36,116.52,116.62,47312.0
2018-02-12 12:30:00,116.69,116.69,116.02,116.29,26140.0,116.69,116.69,116.02,116.29,26140.0
2018-02-12 13:00:00,116.31,116.39,115.75,116.1,60067.0,116.31,116.39,115.75,116.1,60067.0
2018-02-12 13:30:00,116.2,116.7,116.11,116.58,25711.0,116.2,116.7,116.11,116.58,25711.0
2018-02-12 14:00:00,116.62,116.72,116.24,116.49,45768.0,116.62,116.72,116.24,116.49,45768.0
2018-02-12 14:30:00,116.47,116.63,115.89,116.2,50508.0,116.47,116.63,115.89,116.2,50508.0
2018-02-12 15:00:00,116.21,116.5,115.91,116.01,112120.0,116.21,116.5,115.91,116.01,112120.0
2018-02-12 15:30:00,116.02,116.29,115.08,115.58,251546.0,116.02,116.29,115.08,115.58,251546.0
2018-02-13 09:30:00,114.99,115.99,114.62,114.86,75697.0,114.99,115.99,114.62,114.86,75697.0
2018-02-13 10:00:00,114.91,115.67,114.75,115.01,83269.0,114.91,115.67,114.75,115.01,83269.0
2018-02-13 10:30:00,115.11,115.86,114.81,115.63,129159.0,115.11,115.86,114.81,115.63,129159.0
2018-02-13 11:00:00,115.56,115.56,114.73,114.84,44688.0,115.56,115.56,114.73,114.84,44688.0
2018-02-13 11:30:00,114.91,115.39,114.82,115.38,25796.0,114.91,115.39,114.82,115.38,25796.0
2018-02-13 12:00:00,115.27,115.38,114.9,114.96,44388.0,115.27,115.38,114.9,114.96,44388.0
2018-02-13 12:30:00,114.99,115.24,114.93,115.0,52600.0,114.99,115.24,114.93,115.0,52600.0
2018-02-13 13:00:00,115.02,115.79,114.97,115.73,33038.0,115.02,115.79,114.97,115.73,33038.0
2018-02-13 13:30:00,115.71,116.17,115.57,115.97,26472.0,115.71,116.17,115.57,115.97,26472.0
2018-02-13 14:00:00,115.97,116.35,115.96,116.1,33821.0,115.97,116.35,115.96,116.1,33821.0
2018-02-13 14:30:00,116.09,116.31,115.81,116.26,24229.0,116.09,116.31,115.81,116.26,24229.0
2018-02-13 15:00:00,116.3,116.68,115.99,116.61,42836.0,116.3,116.68,115.99,116.61,42836.0
2018-02-13 15:30:00,116.65,116.82,116.36,116.63,91424.0,116.65,116.82,116.36,116.63,91424.0
2018-02-14 09:30:00,115.85,117.14,115.2,116.57,79661.0,115.85,117.14,115.2,116.57,79661.0
2018-02-14 10:00:00,116.58,118.49,116.58,118.26,75000.0,116.58,118.49,116.58,118.26,75000.0
2018-02-14 10:30:00,118.34,118.74,117.78,118.24,51102.0,118.34,118.74,117.78,118.24,51102.0
2018-02-14 11:00:00,118.24,118.8,118.03,118.46,62632.0,118.24,118.8,118.03,118.46,62632.0
2018-02-14 11:30:00,118.44,119.11,118.12,118.4,43444.0,118.44,119.11,118.12,118.4,43444.0
2018-02-14 12:00:00,118.38,118.67,118.16,118.33,17213.0,118.38,118.67,118.16,118.33,17213.0
2018-02-14 12:30:00,118.3,119.32,118.26,119.32,31260.0,118.3,119.32,118.26,119.32,31260.0
2018-02-14 13:00:00,119.21,119.76,119.18,119.54,77205.0,119.21,119.76,119.18,119.54,77205.0
2018-02-14 13:30:00,119.47,120.07,119.47,119.62,62423.0,119.47,120.07,119.47,119.62,62423.0
2018-02-14 14:00:00,119.6,120.44,119.55,120.2,75697.0,119.6,120.44,119.55,120.2,75697.0
2018-02-14 14:30:00,120.23,120.45,119.93,120.42,71420.0,120.23,120.45,119.93,120.42,71420.0
2018-02-14 15:00:00,120.42,121.15,120.42,120.62,113874.0,120.42,121.15,120.42,120.62,113874.0
2018-02-14 15:30:00,120.6,121.03,120.29,120.71,284951.0,120.6,121.03,120.29,120.71,284951.0
2018-02-15 09:30:00,121.5,122.45,120.34,122.45,93686.0,121.5,122.45,120.34,122.45,93686.0
2018-02-15 10:00:00,122.43,122.83,121.96,122.33,97599.0,122.43,122.83,121.96,122.33,97599.0
2018-02-15 10:30:00,122.28,122.4,120.48,120.48,54150.0,122.28,122.4,120.48,120.48,54150.0
2018-02-15 11:00:00,120.57,122.43,119.91,122.3,126025.0,120.57,122.43,119.91,122.3,126025.0
2018-02-15 11:30:00,122.37,122.5,121.61,122.29,73831.0,122.37,122.5,121.61,122.29,73831.0
2018-02-15 12:00:00,122.32,122.82,122.03,122.63,41784.0,122.32,122.82,122.03,122.63,41784.0
2018-02-15 12:30:00,122.61,123.12,122.57,123.03,49602.0,122.61,123.12,122.57,123.03,49602.0
2018-02-15 13:00:00,123.06,123.72,122.95,123.16,63846.0,123.06,123.72,122.95,123.16,63846.0
2018-02-15 13:30:00,123.05,123.61,122.84,123.39,52144.0,123.05,123.61,122.84,123.39,52144.0
2018-02-15 14:00:00,123.34,124.4,123.22,124.34,98203.0,123.34,124.4,123.22,124.34,98203.0
2018-02-15 14:30:00,124.37,124.65,123.54,123.88,82953.0,124.37,124.65,123.54,123.88,82953.0
2018-02-15 15:00:00,123.88,124.54,123.78,124.43,116317.0,123.88,124.54,123.78,124.43,116317.0
2018-02-15 15:30:00,124.49,125.0,124.1,124.27,538202.0,124.49,125.0,124.1,124.27,538202.0
2018-02-16 09:30:00,123.55,124.31,122.56,123.85,110074.0,123.55,124.31,122.56,123.85,110074.0
2018-02-16 10:00:00,123.82,124.35,123.23,124.31,83992.0,123.82,124.35,123.23,124.31,83992.0
2018-02-16 10:30:00,124.31,124.45,123.72,123.74,45105.0,124.31,124.45,123.72,123.74,45105.0
2018-02-16 11:00:00,123.75,124.04,123.57,123.75,88992.0,123.75,124.04,123.57,123.75,88992.0
2018-02-16 11:30:00,123.72,124.52,123.67,124.39,35141.0,123.72,124.52,123.67,124.39,35141.0
2018-02-16 12:00:00,124.4,125.0,124.12,124.68,35709.0,124.4,125.0,124.12,124.68,35709.0
2018-02-16 12:30:00,124.7,124.8,124.18,124.57,38264.0,124.7,124.8,124.18,124.57,38264.0
2018-02-16 13:00:00,124.72,124.81,124.24,124.47,38786.0,124.72,124.81,124.24,124.47,38786.0
2018-02-16 13:30:00,124.4,124.87,124.01,124.45,43200.0,124.4,124.87,124.01,124.45,43200.0
2018-02-16 14:00:00,124.46,124.74,123.74,124.49,82783.0,124.46,124.74,123.74,124.49,82783.0
2018-02-16 14:30:00,124.52,124.75,124.2,124.58,58353.0,124.52,124.75,124.2,124.58,58353.0
2018-02-16 15:00:00,124.53,124.79,124.07,124.13,57408.0,124.53,124.79,124.07,124.13,57408.0
2018-02-16 15:30:00,124.15,124.44,123.94,124.03,208642.0,124.15,124.44,123.94,124.03,208642.0
2018-02-20 09:30:00,124.29,125.57,123.51,124.97,121837.0,124.29,125.57,123.51,124.97,121837.0
2018-02-20 10:00:00,124.94,126.4,124.78,126.11,87060.0,124.94,126.4,124.78,126.11,87060.0
2018-02-20 10:30:00,126.05,126.23,125.27,125.58,95084.0,126.05,126.23,125.27,125.58,95084.0
2018-02-20 11:00:00,125.66,126.74,125.63,126.64,70828.0,125.66,126.74,125.63,126.64,70828.0
2018-02-20 11:30:00,126.62,126.78,125.91,126.68,69440.0,126.62,126.78,125.91,126.68,69440.0
2018-02-20 12:00:00,126.71,126.99,126.58,126.9,66558.0,126.71,126.99,126.58,126.9,66558.0
2018-02-20 12:30:00,126.91,127.0,126.71,126.76,78683.0,126.91,127.0,126.71,126.76,78683.0
2018-02-20 13:00:00,126.76,126.88,126.4,126.73,52745.0,126.76,126.88,126.4,126.73,52745.0
2018-02-20 13:30:00,126.72,127.54,126.68,127.36,71616.0,126.72,127.54,126.68,127.36,71616.0
2018-02-20 14:00:00,127.39,127.55,126.79,127.1,204618.0,127.39,127.55,126.79,127.1,204618.0
2018-02-20 14:30:00,127.02,127.38,126.55,126.61,72036.0,127.02,127.38,126.55,126.61,72036.0
2018-02-20 15:00:00,126.69,126.82,125.64,125.98,77699.0,126.69,126.82,125.64,125.98,77699.0
2018-02-20 15:30:00,125.97,126.43,125.63,126.0,280877.0,125.97,126.43,125.63,126.0,280877.0
2018-02-21 09:30:00,126.57,127.34,125.57,126.21,139081.0,126.57,127.34,125.57,126.21,139081.0
2018-02-21 10:00:00,126.2,127.17,125.89,126.89,63529.0,126.2,127.17,125.89,126.89,63529.0
2018-02-21 10:30:00,126.74,127.1,126.33,126.33,47078.0,126.74,127.1,126.33,126.33,47078.0
2018-02-21 11:00:00,126.41,127.12,126.28,127.1,53588.0,126.41,127.12,126.28,127.1,53588.0
2018-02-21 11:30:00,127.02,127.11,126.6,126.77,35215.0,127.02,127.11,126.6,126.77,35215.0
2018-02-21 12:00:00,126.73,126.87,126.4,126.42,31420.0,126.73,126.87,126.4,126.42,31420.0
2018-02-21 12:30:00,126.47,126.75,126.24,126.65,23735.0,126.47,126.75,126.24,126.65,23735.0
2018-02-21 13:00:00,126.71,127.8,126.6,127.8,62969.0,126.71,127.8,126.6,127.8,62969.0
2018-02-21 13:30:00,127.78,127.9,127.49,127.74,41647.0,127.78,127.9,127.49,127.74,41647.0
2018-02-21 14:00:00,127.7,128.32,127.61,127.84,78537.0,127.7,128.32,127.61,127.84,78537.0
2018-02-21 14:30:00,127.89,127.97,127.08,127.15,62074.0,127.89,127.97,127.08,127.15,62074.0
2018-02-21 15:00:00,127.14,127.31,126.45,127.21,117329.0,127.14,127.31,126.45,127.21,117329.0
2018-02-21 15:30:00,127.23,127.54,125.59,125.69,307172.0,127.23,127.54,125.59,125.69,307172.0
2018-02-22 09:30:00,126.33,128.25,125.41,126.08,100306.0,126.33,128.25,125.41,126.08,100306.0
2018-02-22 10:00:00,126.28,127.06,125.89,126.41,78964.0,126.28,127.06,125.89,126.41,78964.0
2018-02-22 10:30:00,126.4,126.62,125.98,125.98,75044.0,126.4,126.62,125.98,125.98,75044.0
2018-02-22 11:00:00,125.9,126.09,125.51,125.7,70953.0,125.9,126.09,125.51,125.7,70953.0
2018-02-22 11:30:00,125.7,125.95,125.34,125.91,49191.0,125.7,125.95,125.34,125.91,49191.0
2018-02-22 12:00:00,125.94,126.21,125.86,125.92,69367.0,125.94,126.21,125.86,125.92,69367.0
2018-02-22 12:30:00,125.98,126.04,125.08,125.38,30439.0,125.98,126.04,125.08,125.38,30439.0
2018-02-22 13:00:00,125.28,125.5,124.98,125.46,32070.0,125.28,125.5,124.98,125.46,32070.0
2018-02-22 13:30:00,125.49,125.49,124.5,124.88,36752.0,125.49,125.49,124.5,124.88,36752.0
2018-02-22 14:00:00,124.88,125.56,124.84,125.46,58920.0,124.88,125.56,124.84,125.46,58920.0
2018-02-22 14:30:00,125.51,125.53,124.64,124.72,42772.0,125.51,125.53,124.64,124.72,42772.0
2018-02-22 15:00:00,124.82,125.13,124.78,124.83,83464.0,124.82,125.13,124.78,124.83,83464.0
2018-02-22 15:30:00,124.84,125.13,124.23,124.36,206362.0,124.84,125.13,124.23,124.36,206362.0
2018-02-23 09:30:00,125.47,125.75,124.89,125.22,56110.0,125.47,125.75,124.89,125.22,56110.0
2018-02-23 10:00:00,125.12,125.64,124.81,124.84,59869.0,125.12,125.64,124.81,124.84,59869.0
2018-02-23 10:30:00,124.85,125.7,124.64,125.5,48216.0,124.85,125.7,124.64,125.5,48216.0
2018-02-23 11:00:00,125.56,125.9,125.54,125.66,33324.0,125.56,125.9,125.54,125.66,33324.0
2018-02-23 11:30:00,125.54,125.91,125.32,125.86,25767.0,125.54,125.91,125.32,125.86,25767.0
2018-02-23 12:00:00,125.99,126.35,125.8,126.04,41987.0,125.99,126.35,125.8,126.04,41987.0
2018-02-23 12:30:00,126.0,126.48,125.94,126.08,58228.0,126.0,126.48,125.94,126.08,58228.0
2018-02-23 13:00:00,126.03,126.15,125.6,125.93,44441.0,126.03,126.15,125.6,125.93,44441.0
2018-02-23 13:30:00,126.01,126.28,125.78,126.1,57213.0,126.01,126.28,125.78,126.1,57213.0
2018-02-23 14:00:00,126.1,126.34,125.89,126.34,77513.0,126.1,126.34,125.89,126.34,77513.0
2018-02-23 14:30:00,126.34,126.64,126.06,126.47,77842.0,126.34,126.64,126.06,126.47,77842.0
2018-02-23 15:00:00,126.45,126.99,126.35,126.78,73960.0,126.45,126.99,126.35,126.78,73960.0
2018-02-23 15:30:00,126.86,127.46,126.4,127.31,289901.0,126.86,127.46,126.4,127.31,289901.0
2018-02-26 09:30:00,128.81,128.99,127.29,127.35,125860.0,128.81,128.99,127.29,127.35,125860.0
2018-02-26 10:00:00,127.32,127.49,126.73,126.9,103132.0,127.32,127.49,126.73,126.9,103132.0
2018-02-26 10:30:00,126.9,127.23,126.23,126.33,85451.0,126.9,127.23,126.23,126.33,85451.0
2018-02-26 11:00:00,126.41,126.91,126.31,126.59,88219.0,126.41,126.91,126.31,126.59,88219.0
2018-02-26 11:30:00,126.6,126.85,126.38,126.59,98248.0,126.6,126.85,126.38,126.59,98248.0
2018-02-26 12:00:00,126.65,127.15,126.63,126.96,106859.0,126.65,127.15,126.63,126.96,106859.0
2018-02-26 12:30:00,126.95,127.44,126.69,127.38,60020.0,126.95,127.44,126.69,127.38,60020.0
2018-02-26 13:00:00,127.38,127.71,127.3,127.69,65957.0,127.38,127.71,127.3,127.69,65957.0
2018-02-26 13:30:00,127.67,127.87,127.23,127.44,38689.0,127.67,127.87,127.23,127.44,38689.0
2018-02-26 14:00:00,127.39,128.26,127.35,127.81,160604.0,127.39,128.26,127.35,127.81,160604.0
2018-02-26 14:30:00,127.85,128.69,127.83,128.65,101868.0,127.85,128.69,127.83,128.65,101868.0
2018-02-26 15:00:00,128.69,128.98,128.46,128.66,166491.0,128.69,128.98,128.46,128.66,166491.0
2018-02-26 15:30:00,128.68,128.68,127.54,127.81,320187.0,128.68,128.68,127.54,127.81,320187.0
2018-02-27 09:30:00,128.19,129.99,128.19,128.64,240291.0,128.19,129.99,128.19,128.64,240291.0
2018-02-27 10:00:00,128.71,131.18,128.67,129.63,309928.0,128.71,131.18,128.67,129.63,309928.0
2018-02-27 10:30:00,129.63,129.79,128.09,128.69,114572.0,129.63,129.79,128.09,128.69,114572.0
2018-02-27 11:00:00,128.64,129.57,128.49,129.05,122069.0,128.64,129.57,128.49,129.05,122069.0
2018-02-27 11:30:00,129.09,129.59,128.65,128.83,147091.0,129.09,129.59,128.65,128.83,147091.0
2018-02-27 12:00:00,128.83,129.33,128.12,128.48,125582.0,128.83,129.33,128.12,128.48,125582.0
2018-02-27 12:30:00,128.57,129.42,128.34,129.33,113025.0,128.57,129.42,128.34,129.33,113025.0
2018-02-27 13:00:00,129.34,129.67,129.03,129.27,175825.0,129.34,129.67,129.03,129.27,175825.0
2018-02-27 13:30:00,129.22,129.33,128.53,128.71,120284.0,129.22,129.33,128.53,128.71,120284.0
2018-02-27 14:00:00,128.72,129.65,128.72,129.5,94279.0,128.72,129.65,128.72,129.5,94279.0
2018-02-27 14:30:00,129.42,130.05,129.03,129.14,163593.0,129.42,130.05,129.03,129.14,163593.0
2018-02-27 15:00:00,129.13,129.43,127.42,127.95,346997.0,129.13,129.43,127.42,127.95,346997.0
2018-02-27 15:30:00,127.93,129.02,127.72,128.2,546236.0,127.93,129.02,127.72,128.2,546236.0
2018-02-28 09:30:00,125.2,129.89,125.0,126.15,697140.0,125.2,129.89,125.0,126.15,697140.0
2018-02-28 10:00:00,126.15,128.12,125.3,127.99,318892.0,126.15,128.12,125.3,127.99,318892.0
2018-02-28 10:30:00,128.01,128.05,126.91,127.22,150896.0,128.01,128.05,126.91,127.22,150896.0
2018-02-28 11:00:00,127.21,127.46,126.6,127.0,190311.0,127.21,127.46,126.6,127.0,190311.0
2018-02-28 11:30:00,127.08,127.15,125.77,126.8,122518.0,127.08,127.15,125.77,126.8,122518.0
2018-02-28 12:00:00,126.79,126.9,126.38,126.7,66537.0,126.79,126.9,126.38,126.7,66537.0
2018-02-28 12:30:00,126.6,127.83,126.4,127.61,88792.0,126.6,127.83,126.4,127.61,88792.0
2018-02-28 13:00:00,127.61,128.38,127.11,128.11,73198.0,127.61,128.38,127.11,128.11,73198.0
2018-02-28 13:30:00,128.02,129.27,128.01,129.16,121096.0,128.02,129.27,128.01,129.16,121096.0
2018-02-28 14:00:00,129.21,129.76,128.43,129.08,154747.0,129.21,129.76,128.43,129.08,154747.0
2018-02-28 14:30:00,129.1,129.29,127.73,127.96,203721.0,129.1,129.29,127.73,127.96,203721.0
2018-02-28 15:00:00,128.02,128.48,127.5,128.07,196285.0,128.02,128.48,127.5,128.07,196285.0
2018-02-28 15:30:00,128.13,128.13,126.55,126.68,372110.0,128.13,128.13,126.55,126.68,372110.0
2018-03-01 09:30:00,127.93,128.01,123.45,123.73,226577.0,127.93,128.01,123.45,123.73,226577.0
2018-03-01 10:00:00,123.61,125.31,123.39,125.24,197036.0,123.61,125.31,123.39,125.24,197036.0
2018-03-01 10:30:00,125.34,126.35,124.95,125.15,123929.0,125.34,126.35,124.95,125.15,123929.0
2018-03-01 11:00:00,125.1,126.21,125.1,125.55,67437.0,125.1,126.21,125.1,125.55,67437.0
2018-03-01 11:30:00,125.53,126.5,125.48,126.03,76092.0,125.53,126.5,125.48,126.03,76092.0
2018-03-01 12:00:00,126.02,126.1,124.81,125.3,87093.0,126.02,126.1,124.81,125.3,87093.0
2018-03-01 12:30:00,125.25,125.4,124.69,124.88,74354.0,125.25,125.4,124.69,124.88,74354.0
2018-03-01 13:00:00,124.8,125.05,123.95,124.93,136578.0,124.8,125.05,123.95,124.93,136578.0
2018-03-01 13:30:00,124.83,124.84,123.51,123.92,88314.0,124.83,124.84,123.51,123.92,88314.0
2018-03-01 14:00:00,123.86,123.88,122.75,123.83,172787.0,123.86,123.88,122.75,123.83,172787.0
2018-03-01 14:30:00,124.0,124.24,122.5,124.14,195916.0,124.0,124.24,122.5,124.14,195916.0
2018-03-01 15:00:00,124.08,125.17,123.84,124.51,216594.0,124.08,125.17,123.84,124.51,216594.0
2018-03-01 15:30:00,124.5,124.68,123.71,123.93,352242.0,124.5,124.68,123.71,123.93,352242.0
2018-03-02 09:30:00,122.39,124.84,121.77,124.67,155753.0,122.39,124.84,121.77,124.67,155753.0
2018-03-02 10:00:00,124.75,124.76,123.47,124.19,61279.0,124.75,124.76,123.47,124.19,61279.0
2018-03-02 10:30:00,124.2,125.65,124.04,125.23,127963.0,124.2,125.65,124.04,125.23,127963.0
2018-03-02 11:00:00,125.18,126.52,125.18,126.5,76661.0,125.18,126.52,125.18,126.5,76661.0
2018-03-02 11:30:00,126.52,127.09,126.19,127.02,101514.0,126.52,127.09,126.19,127.02,101514.0
2018-03-02 12:00:00,127.04,127.22,126.55,126.93,46803.0,127.04,127.22,126.55,126.93,46803.0
2018-03-02 12:30:00,127.0,127.21,126.64,127.17,48753.0,127.0,127.21,126.64,127.17,48753.0
2018-03-02 13:00:00,127.16,127.25,126.05,126.05,40638.0,127.16,127.25,126.05,126.05,40638.0
2018-03-02 13:30:00,126.1,126.59,125.72,126.25,30532.0,126.1,126.59,125.72,126.25,30532.0
2018-03-02 14:00:00,126.27,127.37,126.27,127.03,59271.0,126.27,127.37,126.27,127.03,59271.0
2018-03-02 14:30:00,126.98,128.39,126.91,128.28,105982.0,126.98,128.39,126.91,128.28,105982.0
2018-03-02 15:00:00,128.28,129.93,128.18,129.83,274866.0,128.28,129.93,128.18,129.83,274866.0
2018-03-02 15:30:00,129.83,131.38,129.82,131.28,742443.0,129.83,131.38,129.82,131.28,742443.0
2018-03-05 09:30:00,129.52,130.39,128.85,129.43,225404.0,129.52,130.39,128.85,129.43,225404.0
2018-03-05 10:00:00,129.5,130.64,129.47,130.64,187554.0,129.5,130.64,129.47,130.64,187554.0
2018-03-05 10:30:00,130.64,132.15,130.36,131.99,193928.0,130.64,132.15,130.36,131.99,193928.0
2018-03-05 11:00:00,131.95,132.29,131.71,132.06,126889.0,131.95,132.29,131.71,132.06,126889.0
2018-03-05 11:30:00,132.12,133.0,131.96,132.84,148500.0,132.12,133.0,131.96,132.84,148500.0
2018-03-05 12:00:00,132.87,132.97,131.94,132.18,105287.0,132.87,132.97,131.94,132.18,105287.0
2018-03-05 12:30:00,132.26,132.82,131.97,132.7,165432.0,132.26,132.82,131.97,132.7,165432.0
2018-03-05 13:00:00,132.66,133.27,132.6,132.73,107730.0,132.66,133.27,132.6,132.73,107730.0
2018-03-05 13:30:00,132.78,133.36,132.7,133.3,136425.0,132.78,133.36,132.7,133.3,136425.0
2018-03-05 14:00:00,133.34,133.46,132.9,133.25,323087.0,133.34,133.46,132.9,133.25,323087.0
2018-03-05 14:30:00,133.26,134.02,133.25,133.87,109289.0,133.26,134.02,133.25,133.87,109289.0
2018-03-05 15:00:00,133.9,134.17,133.31,133.31,228284.0,133.9,134.17,133.31,133.31,228284.0
2018-03-05 15:30:00,133.37,133.64,132.55,132.94,299787.0,133.37,133.64,132.55,132.94,299787.0
2018-03-06 09:30:00,133.32,134.25,132.65,133.31,156741.0,133.32,134.25,132.65,133.31,156741.0
2018-03-06 10:00:00,133.39,134.33,133.21,134.12,129063.0,133.39,134.33,133.21,134.12,129063.0
2018-03-06 10:30:00,134.12,134.59,133.72,134.12,160231.0,134.12,134.59,133.72,134.12,160231.0
2018-03-06 11:00:00,134.05,134.47,133.85,134.21,163775.0,134.05,134.47,133.85,134.21,163775.0
2018-03-06 11:30:00,134.23,134.48,134.1,134.31,75188.0,134.23,134.48,134.1,134.31,75188.0
2018-03-06 12:00:00,134.4,134.76,134.14,134.59,55307.0,134.4,134.76,134.14,134.59,55307.0
2018-03-06 12:30:00,134.56,135.21,134.49,135.1,102982.0,134.56,135.21,134.49,135.1,102982.0
2018-03-06 13:00:00,135.18,135.39,134.99,135.24,102930.0,135.18,135.39,134.99,135.24,102930.0
2018-03-06 13:30:00,135.26,135.47,135.05,135.31,223103.0,135.26,135.47,135.05,135.31,223103.0
2018-03-06 14:00:00,135.33,135.76,135.17,135.68,100464.0,135.33,135.76,135.17,135.68,100464.0
2018-03-06 14:30:00,135.65,135.92,135.4,135.45,137394.0,135.65,135.92,135.4,135.45,137394.0
2018-03-06 15:00:00,135.45,135.84,135.35,135.59,171225.0,135.45,135.84,135.35,135.59,171225.0
2018-03-06 15:30:00,135.59,135.98,135.46,135.97,557809.0,135.59,135.98,135.46,135.97,557809.0
2018-03-07 09:30:00,134.67,137.57,134.67,135.92,309148.0,134.67,137.57,134.67,135.92,309148.0
2018-03-07 10:00:00,135.84,136.92,135.72,136.92,263284.0,135.84,136.92,135.72,136.92,263284.0
2018-03-07 10:30:00,136.82,138.54,136.78,138.2,185302.0,136.82,138.54,136.78,138.2,185302.0
2018-03-07 11:00:00,138.26,138.3,136.51,137.04,111670.0,138.26,138.3,136.51,137.04,111670.0
2018-03-07 11:30:00,137.07,137.85,136.09,136.09,111453.0,137.07,137.85,136.09,136.09,111453.0
2018-03-07 12:00:00,136.03,136.56,135.84,136.2,127159.0,136.03,136.56,135.84,136.2,127159.0
2018-03-07 12:30:00,136.25,136.92,136.08,136.84,75221.0,136.25,136.92,136.08,136.84,75221.0
2018-03-07 13:00:00,136.76,136.76,135.78,136.62,51384.0,136.76,136.76,135.78,136.62,51384.0
2018-03-07 13:30:00,136.7,137.54,136.44,137.49,83962.0,136.7,137.54,136.44,137.49,83962.0
2018-03-07 14:00:00,137.42,137.88,136.54,136.54,129980.0,137.42,137.88,136.54,136.54,129980.0
2018-03-07 14:30:00,136.55,137.08,136.5,136.92,136002.0,136.55,137.08,136.5,136.92,136002.0
2018-03-07 15:00:00,136.96,138.0,136.87,137.98,249768.0,136.96,138.0,136.87,137.98,249768.0
2018-03-07 15:30:00,137.94,138.07,137.29,137.59,359169.0,137.94,138.07,137.29,137.59,359169.0
2018-03-08 09:30:00,138.04,139.62,138.01,138.77,117697.0,138.04,139.62,138.01,138.77,117697.0
2018-03-08 10:00:00,138.87,139.41,138.23,138.92,61642.0,138.87,139.41,138.23,138.92,61642.0
2018-03-08 10:30:00,139.02,139.52,138.38,139.01,59913.0,139.02,139.52,138.38,139.01,59913.0
2018-03-08 11:00:00,139.04,139.9,138.84,139.68,46171.0,139.04,139.9,138.84,139.68,46171.0
2018-03-08 11:30:00,139.56,139.67,139.11,139.3,43207.0,139.56,139.67,139.11,139.3,43207.0
2018-03-08 12:00:00,139.25,139.25,138.52,139.01,67966.0,139.25,139.25,138.52,139.01,67966.0
2018-03-08 12:30:00,139.07,139.17,138.74,138.82,31433.0,139.07,139.17,138.74,138.82,31433.0
2018-03-08 13:00:00,138.84,138.89,137.82,137.89,69471.0,138.84,138.89,137.82,137.89,69471.0
2018-03-08 13:30:00,137.89,138.07,137.08,137.84,106906.0,137.89,138.07,137.08,137.84,106906.0
2018-03-08 14:00:00,137.8,137.94,137.12,137.41,40693.0,137.8,137.94,137.12,137.41,40693.0
2018-03-08 14:30:00,137.38,137.93,137.23,137.38,55456.0,137.38,137.93,137.23,137.38,55456.0
2018-03-08 15:00:00,137.41,137.62,136.94,137.1,102222.0,137.41,137.62,136.94,137.1,102222.0
2018-03-08 15:30:00,137.11,137.2,136.55,136.89,243970.0,137.11,137.2,136.55,136.89,243970.0
2018-03-09 09:30:00,138.0,138.74,136.47,137.01,202672.0,138.0,138.74,136.47,137.01,202672.0
2018-03-09 10:00:00,137.04,138.0,137.03,137.15,222899.0,137.04,138.0,137.03,137.15,222899.0
2018-03-09 10:30:00,137.2,137.23,136.3,136.75,158802.0,137.2,137.23,136.3,136.75,158802.0
2018-03-09 11:00:00,136.77,136.77,136.17,136.51,94558.0,136.77,136.77,136.17,136.51,94558.0
2018-03-09 11:30:00,136.54,137.02,136.38,136.68,123600.0,136.54,137.02,136.38,136.68,123600.0
2018-03-09 12:00:00,136.68,137.23,136.19,136.19,112754.0,136.68,137.23,136.19,136.19,112754.0
2018-03-09 12:30:00,136.25,136.59,136.22,136.43,52489.0,136.25,136.59,136.22,136.43,52489.0
2018-03-09 13:00:00,136.47,137.18,136.42,137.11,63000.0,136.47,137.18,136.42,137.11,63000.0
2018-03-09 13:30:00,137.12,137.27,136.9,137.0,81520.0,137.12,137.27,136.9,137.0,81520.0
2018-03-09 14:00:00,137.0,137.6,136.94,137.33,148994.0,137.0,137.6,136.94,137.33,148994.0
2018-03-09 14:30:00,137.33,137.69,137.24,137.45,98258.0,137.33,137.69,137.24,137.45,98258.0
2018-03-09 15:00:00,137.5,137.59,137.25,137.48,102750.0,137.5,137.59,137.25,137.48,102750.0
2018-03-09 15:30:00,137.5,137.66,137.15,137.61,277167.0,137.5,137.66,137.15,137.61,277167.0
2018-03-12 09:30:00,137.4,139.25,137.17,138.15,153914.0,137.4,139.25,137.17,138.15,153914.0
2018-03-12 10:00:00,138.19,138.41,137.78,138.36,67863.0,138.19,138.41,137.78,138.36,67863.0
2018-03-12 10:30:00,138.33,138.38,137.42,137.83,76684.0,138.33,138.38,137.42,137.83,76684.0
2018-03-12 11:00:00,137.83,138.55,137.71,138.17,71252.0,137.83,138.55,137.71,138.17,71252.0
2018-03-12 11:30:00,138.17,138.55,138.16,138.28,93883.0,138.17,138.55,138.16,138.28,93883.0
2018-03-12 12:00:00,138.28,138.55,138.08,138.47,83117.0,138.28,138.55,138.08,138.47,83117.0
2018-03-12 12:30:00,138.51,138.95,138.43,138.92,62151.0,138.51,138.95,138.43,138.92,62151.0
2018-03-12 13:00:00,138.91,139.44,138.89,139.24,37887.0,138.91,139.44,138.89,139.24,37887.0
2018-03-12 13:30:00,139.25,139.5,139.01,139.02,32268.0,139.25,139.5,139.01,139.02,32268.0
2018-03-12 14:00:00,139.09,139.35,138.85,138.9,52936.0,139.09,139.35,138.85,138.9,52936.0
2018-03-12 14:30:00,139.0,139.04,138.62,138.75,39894.0,139.0,139.04,138.62,138.75,39894.0
2018-03-12 15:00:00,138.8,139.13,138.73,139.09,44560.0,138.8,139.13,138.73,139.09,44560.0
2018-03-12 15:30:00,139.07,139.27,138.89,139.08,165084.0,139.07,139.27,138.89,139.08,165084.0
2018-03-13 09:30:00,140.0,140.0,138.1,139.01,149527.0,140.0,140.0,138.1,139.01,149527.0
2018-03-13 10:00:00,139.05,139.37,138.56,138.9,68550.0,139.05,139.37,138.56,138.9,68550.0
2018-03-13 10:30:00,139.0,139.05,138.25,138.47,39557.0,139.0,139.05,138.25,138.47,39557.0
2018-03-13 11:00:00,138.47,138.55,137.51,137.74,53692.0,138.47,138.55,137.51,137.74,53692.0
2018-03-13 11:30:00,137.88,138.54,137.67,137.67,61880.0,137.88,138.54,137.67,137.67,61880.0
2018-03-13 12:00:00,137.68,137.69,136.79,137.52,59800.0,137.68,137.69,136.79,137.52,59800.0
2018-03-13 12:30:00,137.56,138.19,137.43,137.91,28135.0,137.56,138.19,137.43,137.91,28135.0
2018-03-13 13:00:00,137.97,138.28,137.75,137.81,63277.0,137.97,138.28,137.75,137.81,63277.0
2018-03-13 13:30:00,137.84,138.04,137.58,137.58,40199.0,137.84,138.04,137.58,137.58,40199.0
2018-03-13 14:00:00,137.6,137.93,137.58,137.75,94804.0,137.6,137.93,137.58,137.75,94804.0
2018-03-13 14:30:00,137.81,138.22,137.64,138.05,109515.0,137.81,138.22,137.64,138.05,109515.0
2018-03-13 15:00:00,138.13,138.44,137.85,138.35,122360.0,138.13,138.44,137.85,138.35,122360.0
2018-03-13 15:30:00,138.36,138.54,137.17,137.34,224068.0,138.36,138.54,137.17,137.34,224068.0
2018-03-14 09:30:00,137.88,138.37,135.88,135.88,102321.0,137.88,138.37,135.88,135.88,102321.0
2018-03-14 10:00:00,136.1,137.45,136.02,136.78,61681.0,136.1,137.45,136.02,136.78,61681.0
2018-03-14 10:30:00,136.77,137.36,136.56,136.99,43912.0,136.77,137.36,136.56,136.99,43912.0
2018-03-14 11:00:00,136.94,137.13,136.39,136.5,37108.0,136.94,137.13,136.39,136.5,37108.0
2018-03-14 11:30:00,136.61,136.95,136.21,136.8,31086.0,136.61,136.95,136.21,136.8,31086.0
2018-03-14 12:00:00,136.84,137.13,136.36,137.12,41736.0,136.84,137.13,136.36,137.12,41736.0
2018-03-14 12:30:00,137.13,138.1,137.04,137.97,23947.0,137.13,138.1,137.04,137.97,23947.0
2018-03-14 13:00:00,137.9,138.58,137.7,138.47,30805.0,137.9,138.58,137.7,138.47,30805.0
2018-03-14 13:30:00,138.52,139.29,138.46,138.73,63352.0,138.52,139.29,138.46,138.73,63352.0
2018-03-14 14:00:00,138.82,139.05,138.71,138.84,31539.0,138.82,139.05,138.71,138.84,31539.0
2018-03-14 14:30:00,138.76,138.88,137.99,138.33,34056.0,138.76,138.88,137.99,138.33,34056.0
2018-03-14 15:00:00,138.45,138.66,138.0,138.26,79985.0,138.45,138.66,138.0,138.26,79985.0
2018-03-14 15:30:00,138.31,138.8,138.24,138.79,208060.0,138.31,138.8,138.24,138.79,208060.0
2018-03-15 09:30:00,139.03,139.06,136.97,138.01,72549.0,139.03,139.06,136.97,138.01,72549.0
2018-03-15 10:00:00,138.08,138.14,136.73,137.17,62982.0,138.08,138.14,136.73,137.17,62982.0
2018-03-15 10:30:00,137.26,137.47,136.95,137.41,53129.0,137.26,137.47,136.95,137.41,53129.0
2018-03-15 11:00:00,137.5,138.01,137.46,137.83,35826.0,137.5,138.01,137.46,137.83,35826.0
2018-03-15 11:30:00,137.86,138.4,137.68,138.06,36869.0,137.86,138.4,137.68,138.06,36869.0
2018-03-15 12:00:00,138.15,138.18,137.7,138.11,43212.0,138.15,138.18,137.7,138.11,43212.0
2018-03-15 12:30:00,138.04,138.29,137.28,137.82,85080.0,138.04,138.29,137.28,137.82,85080.0
2018-03-15 13:00:00,137.68,138.5,137.43,137.86,97682.0,137.68,138.5,137.43,137.86,97682.0
2018-03-15 13:30:00,137.87,137.96,136.79,136.79,48818.0,137.87,137.96,136.79,136.79,48818.0
2018-03-15 14:00:00,136.74,136.94,136.1,136.14,111010.0,136.74,136.94,136.1,136.14,111010.0
2018-03-15 14:30:00,136.16,136.54,135.9,136.48,129039.0,136.16,136.54,135.9,136.48,129039.0
2018-03-15 15:00:00,136.46,136.65,136.29,136.51,106366.0,136.46,136.65,136.29,136.51,106366.0
2018-03-15 15:30:00,136.53,136.74,135.93,136.42,238140.0,136.53,136.74,135.93,136.42,238140.0
2018-03-16 09:30:00,137.08,137.08,135.16,136.15,123629.0,137.08,137.08,135.16,136.15,123629.0
2018-03-16 10:00:00,136.14,136.55,135.64,136.3,67188.0,136.14,136.55,135.64,136.3,67188.0
2018-03-16 10:30:00,136.33,136.51,135.99,136.19,45645.0,136.33,136.51,135.99,136.19,45645.0
2018-03-16 11:00:00,136.16,136.21,135.2,135.45,47530.0,136.16,136.21,135.2,135.45,47530.0
2018-03-16 11:30:00,135.49,135.63,134.8,134.86,44827.0,135.49,135.63,134.8,134.86,44827.0
2018-03-16 12:00:00,134.89,135.13,134.7,134.72,40372.0,134.89,135.13,134.7,134.72,40372.0
2018-03-16 12:30:00,134.75,135.13,134.47,135.01,39870.0,134.75,135.13,134.47,135.01,39870.0
2018-03-16 13:00:00,135.1,135.12,134.71,134.8,54735.0,135.1,135.12,134.71,134.8,54735.0
2018-03-16 13:30:00,134.81,135.34,134.8,135.29,78412.0,134.81,135.34,134.8,135.29,78412.0
2018-03-16 14:00:00,135.31,135.49,135.14,135.33,74004.0,135.31,135.49,135.14,135.33,74004.0
2018-03-16 14:30:00,135.36,135.64,135.21,135.31,37167.0,135.36,135.64,135.21,135.31,37167.0
2018-03-16 15:00:00,135.32,135.5,135.29,135.37,82070.0,135.32,135.5,135.29,135.37,82070.0
2018-03-16 15:30:00,135.4,135.5,135.23,135.33,203371.0,135.4,135.5,135.23,135.33,203371.0
2018-03-19 09:30:00,133.61,134.34,133.0,133.49,185468.0,133.61,134.34,133.0,133.49,185468.0
2018-03-19 10:00:00,133.53,133.95,132.25,133.0,240772.0,133.53,133.95,132.25,133.0,240772.0
2018-03-19 10:30:00,133.03,133.28,130.41,130.59,229614.0,133.03,133.28,130.41,130.59,229614.0
2018-03-19 11:00:00,130.58,131.56,130.13,131.56,292091.0,130.58,131.56,130.13,131.56,292091.0
2018-03-19 11:30:00,131.55,131.58,129.51,129.98,148262.0,131.55,131.58,129.51,129.98,148262.0
2018-03-19 12:00:00,130.01,130.77,129.76,130.65,131618.0,130.01,130.77,129.76,130.65,131618.0
2018-03-19 12:30:00,130.69,130.74,129.73,130.4,72321.0,130.69,130.74,129.73,130.4,72321.0
2018-03-19 13:00:00,130.36,130.5,129.75,129.88,83619.0,130.36,130.5,129.75,129.88,83619.0
2018-03-19 13:30:00,129.96,130.58,129.87,130.41,99744.0,129.96,130.58,129.87,130.41,99744.0
2018-03-19 14:00:00,130.41,131.25,130.35,131.1,104209.0,130.41,131.25,130.35,131.1,104209.0
2018-03-19 14:30:00,131.0,131.2,130.28,130.91,78993.0,131.0,131.2,130.28,130.91,78993.0
2018-03-19 15:00:00,130.88,131.7,130.75,131.33,101323.0,130.88,131.7,130.75,131.33,101323.0
2018-03-19 15:30:00,131.29,131.83,131.12,131.6,274954.0,131.29,131.83,131.12,131.6,274954.0
2018-03-20 09:30:00,131.69,132.65,130.77,131.86,77402.0,131.69,132.65,130.77,131.86,77402.0
2018-03-20 10:00:00,131.83,132.47,131.73,132.19,65895.0,131.83,132.47,131.73,132.19,65895.0
2018-03-20 10:30:00,132.18,133.0,131.95,132.85,64285.0,132.18,133.0,131.95,132.85,64285.0
2018-03-20 11:00:00,132.98,133.0,132.1,132.62,44810.0,132.98,133.0,132.1,132.62,44810.0
2018-03-20 11:30:00,132.55,132.88,132.16,132.4,71288.0,132.55,132.88,132.16,132.4,71288.0
2018-03-20 12:00:00,132.41,133.11,132.28,133.01,34939.0,132.41,133.11,132.28,133.01,34939.0
2018-03-20 12:30:00,133.07,133.45,132.59,132.59,173343.0,133.07,133.45,132.59,132.59,173343.0
2018-03-20 13:00:00,132.59,132.74,132.38,132.49,99038.0,132.59,132.74,132.38,132.49,99038.0
2018-03-20 13:30:00,132.47,132.75,132.22,132.66,32856.0,132.47,132.75,132.22,132.66,32856.0
2018-03-20 14:00:00,132.54,133.25,132.53,133.25,106232.0,132.54,133.25,132.53,133.25,106232.0
2018-03-20 14:30:00,133.22,133.72,133.15,133.71,76506.0,133.22,133.72,133.15,133.71,76506.0
2018-03-20 15:00:00,133.63,133.92,133.37,133.4,103921.0,133.63,133.92,133.37,133.4,103921.0
2018-03-20 15:30:00,133.42,133.51,132.94,133.11,187705.0,133.42,133.51,132.94,133.11,187705.0
2018-03-21 09:30:00,133.3,134.17,132.28,133.91,120367.0,133.3,134.17,132.28,133.91,120367.0
2018-03-21 10:00:00,133.9,135.17,133.9,135.05,70080.0,133.9,135.17,133.9,135.05,70080.0
2018-03-21 10:30:00,135.07,135.52,134.13,134.23,74911.0,135.07,135.52,134.13,134.23,74911.0
2018-03-21 11:00:00,134.3,135.01,134.17,134.76,34213.0,134.3,135.01,134.17,134.76,34213.0
2018-03-21 11:30:00,134.8,134.9,134.39,134.42,40439.0,134.8,134.9,134.39,134.42,40439.0
2018-03-21 12:00:00,134.42,134.52,133.98,134.14,28231.0,134.42,134.52,133.98,134.14,28231.0
2018-03-21 12:30:00,134.11,134.5,133.99,134.4,35445.0,134.11,134.5,133.99,134.4,35445.0
2018-03-21 13:00:00,134.36,134.51,134.05,134.44,26004.0,134.36,134.51,134.05,134.44,26004.0
2018-03-21 13:30:00,134.42,134.75,134.01,134.66,24637.0,134.42,134.75,134.01,134.66,24637.0
2018-03-21 14:00:00,134.67,135.25,133.76,134.16,36704.0,134.67,135.25,133.76,134.16,36704.0
2018-03-21 14:30:00,134.13,134.21,133.0,133.82,47851.0,134.13,134.21,133.0,133.82,47851.0
2018-03-21 15:00:00,133.84,134.61,133.62,134.16,67323.0,133.84,134.61,133.62,134.16,67323.0
2018-03-21 15:30:00,134.16,134.4,133.35,133.49,167527.0,134.16,134.4,133.35,133.49,167527.0
2018-03-22 09:30:00,131.89,133.18,131.28,132.62,48509.0,131.89,133.18,131.28,132.62,48509.0
2018-03-22 10:00:00,132.57,133.56,132.23,133.09,29430.0,132.57,133.56,132.23,133.09,29430.0
2018-03-22 10:30:00,133.1,133.48,131.8,131.96,37464.0,133.1,133.48,131.8,131.96,37464.0
2018-03-22 11:00:00,132.11,133.07,131.22,131.51,82308.0,132.11,133.07,131.22,131.51,82308.0
2018-03-22 11:30:00,131.52,131.58,130.41,131.0,52258.0,131.52,131.58,130.41,131.0,52258.0
2018-03-22 12:00:00,130.96,132.12,130.86,132.1,62630.0,130.96,132.12,130.86,132.1,62630.0
2018-03-22 12:30:00,132.1,132.45,131.89,132.17,47430.0,132.1,132.45,131.89,132.17,47430.0
2018-03-22 13:00:00,132.24,132.28,131.75,132.14,41860.0,132.24,132.28,131.75,132.14,41860.0
2018-03-22 13:30:00,132.15,132.62,132.09,132.09,40797.0,132.15,132.62,132.09,132.09,40797.0
2018-03-22 14:00:00,132.22,132.55,131.95,132.11,39326.0,132.22,132.55,131.95,132.11,39326.0
2018-03-22 14:30:00,131.99,132.46,131.95,132.17,34434.0,131.99,132.46,131.95,132.17,34434.0
2018-03-22 15:00:00,132.12,132.52,131.91,132.28,67911.0,132.12,132.52,131.91,132.28,67911.0
2018-03-22 15:30:00,132.19,132.2,131.05,131.22,198117.0,132.19,132.2,131.05,131.22,198117.0
2018-03-23 09:30:00,131.14,132.26,129.64,130.57,66309.0,131.14,132.26,129.64,130.57,66309.0
2018-03-23 10:00:00,130.54,130.6,129.7,130.11,42345.0,130.54,130.6,129.7,130.11,42345.0
2018-03-23 10:30:00,130.29,131.81,130.24,131.42,47543.0,130.29,131.81,130.24,131.42,47543.0
2018-03-23 11:00:00,131.58,131.58,130.28,130.49,29610.0,131.58,131.58,130.28,130.49,29610.0
2018-03-23 11:30:00,130.5,130.79,129.08,129.17,55892.0,130.5,130.79,129.08,129.17,55892.0
2018-03-23 12:00:00,129.16,129.79,129.12,129.72,40117.0,129.16,129.79,129.12,129.72,40117.0
2018-03-23 12:30:00,129.69,129.86,129.31,129.49,15104.0,129.69,129.86,129.31,129.49,15104.0
2018-03-23 13:00:00,129.38,130.82,129.26,130.72,56666.0,129.38,130.82,129.26,130.72,56666.0
2018-03-23 13:30:00,130.73,131.27,130.28,130.91,38462.0,130.73,131.27,130.28,130.91,38462.0
2018-03-23 14:00:00,130.95,131.12,130.03,130.25,20738.0,130.95,131.12,130.03,130.25,20738.0
2018-03-23 14:30:00,130.35,130.38,128.63,128.75,50456.0,130.35,130.38,128.63,128.75,50456.0
2018-03-23 15:00:00,128.71,129.0,128.18,128.37,70308.0,128.71,129.0,128.18,128.37,70308.0
2018-03-23 15:30:00,128.33,128.34,127.61,127.62,204027.0,128.33,128.34,127.61,127.62,204027.0
2018-03-26 09:30:00,129.69,131.26,129.69,131.15,139679.0,129.69,131.26,129.69,131.15,139679.0
2018-03-26 10:00:00,131.11,132.14,130.2,130.3,131404.0,131.11,132.14,130.2,130.3,131404.0
2018-03-26 10:30:00,130.31,130.4,129.5,130.17,73970.0,130.31,130.4,129.5,130.17,73970.0
2018-03-26 11:00:00,130.18,130.28,129.55,129.78,100519.0,130.18,130.28,129.55,129.78,100519.0
2018-03-26 11:30:00,129.63,130.55,129.6,130.38,39090.0,129.63,130.55,129.6,130.38,39090.0
2018-03-26 12:00:00,130.3,131.25,130.25,130.92,42872.0,130.3,131.25,130.25,130.92,42872.0
2018-03-26 12:30:00,130.9,131.5,130.85,130.85,87413.0,130.9,131.5,130.85,130.85,87413.0
2018-03-26 13:00:00,130.9,131.24,130.86,131.09,99732.0,130.9,131.24,130.86,131.09,99732.0
2018-03-26 13:30:00,131.04,131.72,130.93,131.21,89877.0,131.04,131.72,130.93,131.21,89877.0
2018-03-26 14:00:00,131.25,131.7,131.04,131.66,64745.0,131.25,131.7,131.04,131.66,64745.0
2018-03-26 14:30:00,131.61,132.1,131.45,131.66,107663.0,131.61,132.1,131.45,131.66,107663.0
2018-03-26 15:00:00,131.65,132.43,131.65,132.04,61658.0,131.65,132.43,131.65,132.04,61658.0
2018-03-26 15:30:00,132.1,132.2,131.41,131.74,259270.0,132.1,132.2,131.41,131.74,259270.0
2018-03-27 09:30:00,133.0,133.0,131.31,132.47,85062.0,133.0,133.0,131.31,132.47,85062.0
2018-03-27 10:00:00,132.57,132.86,131.9,132.59,70919.0,132.57,132.86,131.9,132.59,70919.0
2018-03-27 10:30:00,132.59,132.82,132.12,132.39,57928.0,132.59,132.82,132.12,132.39,57928.0
2018-03-27 11:00:00,132.33,132.35,131.6,131.8,77905.0,132.33,132.35,131.6,131.8,77905.0
2018-03-27 11:30:00,131.89,132.69,131.89,132.47,16393.0,131.89,132.69,131.89,132.47,16393.0
2018-03-27 12:00:00,132.39,132.54,131.35,131.49,38339.0,132.39,132.54,131.35,131.49,38339.0
2018-03-27 12:30:00,131.48,131.49,130.8,130.96,24933.0,131.48,131.49,130.8,130.96,24933.0
2018-03-27 13:00:00,131.02,131.26,130.2,130.22,18220.0,131.02,131.26,130.2,130.22,18220.0
2018-03-27 13:30:00,130.21,130.32,129.0,129.41,36041.0,130.21,130.32,129.0,129.41,36041.0
2018-03-27 14:00:00,129.42,129.42,128.01,128.13,64772.0,129.42,129.42,128.01,128.13,64772.0
2018-03-27 14:30:00,128.11,129.14,127.75,127.77,142182.0,128.11,129.14,127.75,127.77,142182.0
2018-03-27 15:00:00,127.85,127.94,126.31,126.37,120973.0,127.85,127.94,126.31,126.37,120973.0
2018-03-27 15:30:00,126.31,126.6,125.21,126.44,304903.0,126.31,126.6,125.21,126.44,304903.0
2018-03-28 09:30:00,125.77,126.75,123.72,125.65,196501.0,125.77,126.75,123.72,125.65,196501.0
2018-03-28 10:00:00,125.79,126.5,123.89,124.12,86593.0,125.79,126.5,123.89,124.12,86593.0
2018-03-28 10:30:00,124.15,124.39,122.51,123.44,166328.0,124.15,124.39,122.51,123.44,166328.0
2018-03-28 11:00:00,123.65,124.4,123.17,123.27,81613.0,123.65,124.4,123.17,123.27,81613.0
2018-03-28 11:30:00,123.2,124.62,122.73,123.75,65513.0,123.2,124.62,122.73,123.75,65513.0
2018-03-28 12:00:00,123.75,125.61,123.75,124.63,38025.0,123.75,125.61,123.75,124.63,38025.0
2018-03-28 12:30:00,124.52,125.14,124.0,124.08,47819.0,124.52,125.14,124.0,124.08,47819.0
2018-03-28 13:00:00,124.0,124.84,123.68,124.47,47724.0,124.0,124.84,123.68,124.47,47724.0
2018-03-28 13:30:00,124.48,125.2,124.03,124.42,48047.0,124.48,125.2,124.03,124.42,48047.0
2018-03-28 14:00:00,124.43,124.82,123.56,123.98,117176.0,124.43,124.82,123.56,123.98,117176.0
2018-03-28 14:30:00,123.94,124.74,123.64,123.89,95989.0,123.94,124.74,123.64,123.89,95989.0
2018-03-28 15:00:00,123.94,124.04,123.13,123.96,156161.0,123.94,124.04,123.13,123.96,156161.0
2018-03-28 15:30:00,123.98,124.58,123.72,123.77,164575.0,123.98,124.58,123.72,123.77,164575.0
2018-03-29 09:30:00,125.08,125.08,123.12,123.67,91453.0,125.08,125.08,123.12,123.67,91453.0
2018-03-29 10:00:00,123.62,125.68,123.52,125.52,87922.0,123.62,125.68,123.52,125.52,87922.0
2018-03-29 10:30:00,125.55,127.48,125.52,127.35,117887.0,125.55,127.48,125.52,127.35,117887.0
2018-03-29 11:00:00,127.36,127.48,126.09,126.87,69750.0,127.36,127.48,126.09,126.87,69750.0
2018-03-29 11:30:00,126.79,127.19,126.32,126.56,56022.0,126.79,127.19,126.32,126.56,56022.0
2018-03-29 12:00:00,126.63,127.16,126.21,127.15,45437.0,126.63,127.16,126.21,127.15,45437.0
2018-03-29 12:30:00,127.18,127.75,126.99,127.28,40200.0,127.18,127.75,126.99,127.28,40200.0
2018-03-29 13:00:00,127.29,127.92,126.85,127.92,61372.0,127.29,127.92,126.85,127.92,61372.0
2018-03-29 13:30:00,127.89,128.67,127.63,128.38,51474.0,127.89,128.67,127.63,128.38,51474.0
2018-03-29 14:00:00,128.36,128.89,127.96,128.29,67518.0,128.36,128.89,127.96,128.29,67518.0
2018-03-29 14:30:00,128.32,129.0,128.29,128.59,40927.0,128.32,129.0,128.29,128.59,40927.0
2018-03-29 15:00:00,128.64,128.93,127.32,127.63,85837.0,128.64,128.93,127.32,127.63,85837.0
2018-03-29 15:30:00,127.6,128.02,126.99,127.12,217890.0,127.6,128.02,126.99,127.12,217890.0
2018-04-02 09:30:00,125.84,127.29,125.12,126.07,55769.0,125.84,127.29,125.12,126.07,55769.0
2018-04-02 10:00:00,125.98,125.99,125.03,125.13,49714.0,125.98,125.99,125.03,125.13,49714.0
2018-04-02 10:30:00,125.03,125.77,124.42,125.13,56915.0,125.03,125.77,124.42,125.13,56915.0
2018-04-02 11:00:00,124.9,124.98,123.69,124.95,99865.0,124.9,124.98,123.69,124.95,99865.0
2018-04-02 11:30:00,124.98,124.98,123.65,124.32,69798.0,124.98,124.98,123.65,124.32,69798.0
2018-04-02 12:00:00,124.22,124.85,124.0,124.85,29707.0,124.22,124.85,124.0,124.85,29707.0
2018-04-02 12:30:00,124.95,125.64,124.93,125.16,25929.0,124.95,125.64,124.93,125.16,25929.0
2018-04-02 13:00:00,125.08,125.39,124.17,124.23,23178.0,125.08,125.39,124.17,124.23,23178.0
2018-04-02 13:30:00,124.23,124.67,123.93,124.49,41579.0,124.23,124.67,123.93,124.49,41579.0
2018-04-02 14:00:00,124.32,124.56,123.7,123.83,41617.0,124.32,124.56,123.7,123.83,41617.0
2018-04-02 14:30:00,123.73,124.43,123.4,124.33,56422.0,123.73,124.43,123.4,124.33,56422.0
2018-04-02 15:00:00,124.26,125.33,124.08,124.41,55895.0,124.26,125.33,124.08,124.41,55895.0
2018-04-02 15:30:00,124.51,125.68,124.18,125.23,144016.0,124.51,125.68,124.18,125.23,144016.0
2018-04-03 09:30:00,126.0,126.82,124.87,125.17,99079.0,126.0,126.82,124.87,125.17,99079.0
2018-04-03 10:00:00,125.22,125.32,123.24,123.7,102600.0,125.22,125.32,123.24,123.7,102600.0
2018-04-03 10:30:00,123.79,125.37,123.66,125.13,66942.0,123.79,125.37,123.66,125.13,66942.0
2018-04-03 11:00:00,125.16,126.27,125.14,125.85,43489.0,125.16,126.27,125.14,125.85,43489.0
2018-04-03 11:30:00,125.77,125.77,124.01,124.01,39128.0,125.77,125.77,124.01,124.01,39128.0
2018-04-03 12:00:00,123.91,124.58,123.55,123.66,41754.0,123.91,124.58,123.55,123.66,41754.0
2018-04-03 12:30:00,123.61,124.3,123.51,124.03,57879.0,123.61,124.3,123.51,124.03,57879.0
2018-04-03 13:00:00,124.09,124.71,123.83,124.62,33562.0,124.09,124.71,123.83,124.62,33562.0
2018-04-03 13:30:00,124.64,125.0,123.96,124.5,37441.0,124.64,125.0,123.96,124.5,37441.0
2018-04-03 14:00:00,124.51,124.51,123.78,123.9,47437.0,124.51,124.51,123.78,123.9,47437.0
2018-04-03 14:30:00,123.85,124.77,123.35,124.68,45779.0,123.85,124.77,123.35,124.68,45779.0
2018-04-03 15:00:00,124.56,125.47,124.42,125.33,84582.0,124.56,125.47,124.42,125.33,84582.0
2018-04-03 15:30:00,125.29,125.37,124.69,125.03,160186.0,125.29,125.37,124.69,125.03,160186.0
2018-04-04 09:30:00,122.73,124.0,122.55,123.19,113066.0,122.73,124.0,122.55,123.19,113066.0
2018-04-04 10:00:00,123.03,123.53,122.6,123.26,64593.0,123.03,123.53,122.6,123.26,64593.0
2018-04-04 10:30:00,123.27,124.08,122.99,124.0,67807.0,123.27,124.08,122.99,124.0,67807.0
2018-04-04 11:00:00,123.83,124.75,123.57,124.56,41667.0,123.83,124.75,123.57,124.56,41667.0
2018-04-04 11:30:00,124.52,125.42,124.45,125.03,82622.0,124.52,125.42,124.45,125.03,82622.0
2018-04-04 12:00:00,124.92,125.25,124.46,125.02,88220.0,124.92,125.25,124.46,125.02,88220.0
2018-04-04 12:30:00,125.04,125.13,124.67,124.78,60108.0,125.04,125.13,124.67,124.78,60108.0
2018-04-04 13:00:00,124.79,124.88,123.68,123.75,107988.0,124.79,124.88,123.68,123.75,107988.0
2018-04-04 13:30:00,123.69,124.59,123.6,124.28,37205.0,123.69,124.59,123.6,124.28,37205.0
2018-04-04 14:00:00,124.34,125.83,124.29,125.63,117837.0,124.34,125.83,124.29,125.63,117837.0
2018-04-04 14:30:00,125.62,125.95,125.29,125.95,72421.0,125.62,125.95,125.29,125.95,72421.0
2018-04-04 15:00:00,125.9,126.29,125.5,126.14,99803.0,125.9,126.29,125.5,126.14,99803.0
2018-04-04 15:30:00,126.19,126.46,125.85,126.02,411490.0,126.19,126.46,125.85,126.02,411490.0
2018-04-05 09:30:00,127.48,127.76,125.84,126.84,144060.0,127.48,127.76,125.84,126.84,144060.0
2018-04-05 10:00:00,126.92,127.02,125.16,125.34,161236.0,126.92,127.02,125.16,125.34,161236.0
2018-04-05 10:30:00,125.44,126.02,125.25,125.71,72241.0,125.44,126.02,125.25,125.71,72241.0
2018-04-05 11:00:00,125.75,126.62,125.74,126.3,95197.0,125.75,126.62,125.74,126.3,95197.0
2018-04-05 11:30:00,126.31,127.05,126.19,126.71,69881.0,126.31,127.05,126.19,126.71,69881.0
2018-04-05 12:00:00,126.73,127.03,125.75,126.08,75487.0,126.73,127.03,125.75,126.08,75487.0
2018-04-05 12:30:00,126.1,126.26,125.81,126.07,46623.0,126.1,126.26,125.81,126.07,46623.0
2018-04-05 13:00:00,126.07,126.24,125.17,125.36,70735.0,126.07,126.24,125.17,125.36,70735.0
2018-04-05 13:30:00,125.35,125.91,125.09,125.84,145322.0,125.35,125.91,125.09,125.84,145322.0
2018-04-05 14:00:00,125.88,126.13,125.66,125.86,46969.0,125.88,126.13,125.66,125.86,46969.0
2018-04-05 14:30:00,125.87,126.17,125.67,126.09,115581.0,125.87,126.17,125.67,126.09,115581.0
2018-04-05 15:00:00,126.06,126.14,125.59,125.77,155893.0,126.06,126.14,125.59,125.77,155893.0
2018-04-05 15:30:00,125.78,126.49,125.21,126.04,230570.0,125.78,126.49,125.21,126.04,230570.0
2018-04-06 09:30:00,124.74,126.17,123.78,125.54,52501.0,124.74,126.17,123.78,125.54,52501.0
2018-04-06 10:00:00,125.49,125.6,124.62,124.96,28648.0,125.49,125.6,124.62,124.96,28648.0
2018-04-06 10:30:00,125.02,125.05,124.13,124.72,47644.0,125.02,125.05,124.13,124.72,47644.0
2018-04-06 11:00:00,124.67,124.74,123.5,123.93,68090.0,124.67,124.74,123.5,123.93,68090.0
2018-04-06 11:30:00,123.9,124.83,123.83,124.77,53417.0,123.9,124.83,123.83,124.77,53417.0
2018-04-06 12:00:00,124.72,124.92,124.07,124.25,42358.0,124.72,124.92,124.07,124.25,42358.0
2018-04-06 12:30:00,124.24,124.79,123.98,124.64,41849.0,124.24,124.79,123.98,124.64,41849.0
2018-04-06 13:00:00,124.71,124.73,123.97,124.17,22682.0,124.71,124.73,123.97,124.17,22682.0
2018-04-06 13:30:00,124.25,124.32,122.74,122.74,75736.0,124.25,124.32,122.74,122.74,75736.0
2018-04-06 14:00:00,122.68,123.44,122.56,122.67,56453.0,122.68,123.44,122.56,122.67,56453.0
2018-04-06 14:30:00,122.75,123.03,122.12,122.32,79611.0,122.75,123.03,122.12,122.32,79611.0
2018-04-06 15:00:00,122.39,122.95,122.06,122.09,91045.0,122.39,122.95,122.06,122.09,91045.0
2018-04-06 15:30:00,122.08,123.14,121.93,122.54,299499.0,122.08,123.14,121.93,122.54,299499.0
2018-04-09 09:30:00,123.8,125.44,123.5,124.94,53986.0,123.8,125.44,123.5,124.94,53986.0
2018-04-09 10:00:00,124.89,125.35,124.49,125.01,54681.0,124.89,125.35,124.49,125.01,54681.0
2018-04-09 10:30:00,125.09,125.27,124.65,124.96,38887.0,125.09,125.27,124.65,124.96,38887.0
2018-04-09 11:00:00,124.98,125.5,124.71,125.23,26685.0,124.98,125.5,124.71,125.23,26685.0
2018-04-09 11:30:00,125.2,125.7,125.15,125.65,24227.0,125.2,125.7,125.15,125.65,24227.0
2018-04-09 12:00:00,125.64,126.18,125.45,125.62,29421.0,125.64,126.18,125.45,125.62,29421.0
2018-04-09 12:30:00,125.64,125.88,125.34,125.48,28060.0,125.64,125.88,125.34,125.48,28060.0
2018-04-09 13:00:00,125.58,125.84,125.51,125.78,29419.0,125.58,125.84,125.51,125.78,29419.0
2018-04-09 13:30:00,125.76,125.83,125.4,125.6,28720.0,125.76,125.83,125.4,125.6,28720.0
2018-04-09 14:00:00,125.66,125.7,124.72,125.12,48084.0,125.66,125.7,124.72,125.12,48084.0
2018-04-09 14:30:00,125.15,125.26,124.7,125.17,30956.0,125.15,125.26,124.7,125.17,30956.0
2018-04-09 15:00:00,125.17,125.19,124.19,124.38,41338.0,125.17,125.19,124.19,124.38,41338.0
2018-04-09 15:30:00,124.46,124.49,123.22,123.28,139361.0,124.46,124.49,123.22,123.28,139361.0
2018-04-10 09:30:00,127.15,127.48,124.41,124.83,137821.0,127.15,127.48,124.41,124.83,137821.0
2018-04-10 10:00:00,124.91,125.82,124.71,125.16,77630.0,124.91,125.82,124.71,125.16,77630.0
2018-04-10 10:30:00,125.2,126.18,125.2,125.73,47167.0,125.2,126.18,125.2,125.73,47167.0
2018-04-10 11:00:00,125.81,126.43,125.42,126.11,38447.0,125.81,126.43,125.42,126.11,38447.0
2018-04-10 11:30:00,126.14,126.49,125.55,125.96,39479.0,126.14,126.49,125.55,125.96,39479.0
2018-04-10 12:00:00,125.9,126.21,125.3,125.65,39080.0,125.9,126.21,125.3,125.65,39080.0
2018-04-10 12:30:00,125.61,126.14,125.44,125.58,26748.0,125.61,126.14,125.44,125.58,26748.0
2018-04-10 13:00:00,125.41,125.82,125.32,125.79,32739.0,125.41,125.82,125.32,125.79,32739.0
2018-04-10 13:30:00,125.79,126.32,125.62,126.19,24156.0,125.79,126.32,125.62,126.19,24156.0
2018-04-10 14:00:00,126.25,126.43,125.94,126.02,40782.0,126.25,126.43,125.94,126.02,40782.0
2018-04-10 14:30:00,126.02,126.63,125.78,126.63,36400.0,126.02,126.63,125.78,126.63,36400.0
2018-04-10 15:00:00,126.65,127.27,126.37,126.7,137508.0,126.65,127.27,126.37,126.7,137508.0
2018-04-10 15:30:00,126.72,126.92,126.38,126.48,202625.0,126.72,126.92,126.38,126.48,202625.0
2018-04-11 09:30:00,126.39,126.98,125.32,126.55,91662.0,126.39,126.98,125.32,126.55,91662.0
2018-04-11 10:00:00,126.54,127.15,125.99,127.08,63248.0,126.54,127.15,125.99,127.08,63248.0
2018-04-11 10:30:00,127.08,127.74,126.79,126.93,72529.0,127.08,127.74,126.79,126.93,72529.0
2018-04-11 11:00:00,126.83,127.55,126.58,127.45,35437.0,126.83,127.55,126.58,127.45,35437.0
2018-04-11 11:30:00,127.44,128.16,127.26,127.88,37424.0,127.44,128.16,127.26,127.88,37424.0
2018-04-11 12:00:00,127.97,128.55,127.97,128.15,26373.0,127.97,128.55,127.97,128.15,26373.0
2018-04-11 12:30:00,128.25,128.37,127.4,127.43,24490.0,128.25,128.37,127.4,127.43,24490.0
2018-04-11 13:00:00,127.53,128.0,127.44,127.84,50406.0,127.53,128.0,127.44,127.84,50406.0
2018-04-11 13:30:00,127.73,127.89,127.37,127.79,47201.0,127.73,127.89,127.37,127.79,47201.0
2018-04-11 14:00:00,127.89,128.0,127.21,127.24,44712.0,127.89,128.0,127.21,127.24,44712.0
2018-04-11 14:30:00,127.25,127.83,126.75,126.96,43580.0,127.25,127.83,126.75,126.96,43580.0
2018-04-11 15:00:00,127.01,127.04,126.08,126.17,34178.0,127.01,127.04,126.08,126.17,34178.0
2018-04-11 15:30:00,126.14,126.83,126.14,126.62,62425.0,126.14,126.83,126.14,126.62,62425.0
2018-04-12 09:30:00,127.6,128.64,126.86,128.46,62185.0,127.6,128.64,126.86,128.46,62185.0
2018-04-12 10:00:00,128.47,129.06,128.19,128.81,63646.0,128.47,129.06,128.19,128.81,63646.0
2018-04-12 10:30:00,128.89,128.9,128.12,128.24,38444.0,128.89,128.9,128.12,128.24,38444.0
2018-04-12 11:00:00,128.27,128.55,128.0,128.41,18300.0,128.27,128.55,128.0,128.41,18300.0
2018-04-12 11:30:00,128.41,128.43,127.84,127.98,18489.0,128.41,128.43,127.84,127.98,18489.0
2018-04-12 12:00:00,127.96,128.22,127.74,128.02,19833.0,127.96,128.22,127.74,128.02,19833.0
2018-04-12 12:30:00,128.07,128.61,128.01,128.52,16528.0,128.07,128.61,128.01,128.52,16528.0
2018-04-12 13:00:00,128.57,128.66,127.97,128.03,30208.0,128.57,128.66,127.97,128.03,30208.0
2018-04-12 13:30:00,128.0,128.46,127.97,128.09,25028.0,128.0,128.46,127.97,128.09,25028.0
2018-04-12 14:00:00,128.13,128.9,128.04,128.5,29803.0,128.13,128.9,128.04,128.5,29803.0
2018-04-12 14:30:00,128.54,128.69,128.33,128.63,26546.0,128.54,128.69,128.33,128.63,26546.0
2018-04-12 15:00:00,128.65,128.94,128.48,128.89,29229.0,128.65,128.94,128.48,128.89,29229.0
2018-04-12 15:30:00,128.87,128.89,128.12,128.21,137457.0,128.87,128.89,128.12,128.21,137457.0
2018-04-13 09:30:00,128.9,128.9,126.68,126.8,83859.0,128.9,128.9,126.68,126.8,83859.0
2018-04-13 10:00:00,126.8,127.09,125.42,125.52,54874.0,126.8,127.09,125.42,125.52,54874.0
2018-04-13 10:30:00,125.65,125.67,124.83,125.03,86888.0,125.65,125.67,124.83,125.03,86888.0
2018-04-13 11:00:00,125.06,125.09,124.45,124.84,44767.0,125.06,125.09,124.45,124.84,44767.0
2018-04-13 11:30:00,124.84,125.52,124.8,125.25,51679.0,124.84,125.52,124.8,125.25,51679.0
2018-04-13 12:00:00,125.27,125.42,124.83,125.37,59351.0,125.27,125.42,124.83,125.37,59351.0
2018-04-13 12:30:00,125.32,125.37,124.9,125.22,29132.0,125.32,125.37,124.9,125.22,29132.0
2018-04-13 13:00:00,125.28,126.2,124.98,125.9,56536.0,125.28,126.2,124.98,125.9,56536.0
2018-04-13 13:30:00,125.88,125.88,125.42,125.46,26071.0,125.88,125.88,125.42,125.46,26071.0
2018-04-13 14:00:00,125.52,125.52,124.91,125.07,49967.0,125.52,125.52,124.91,125.07,49967.0
2018-04-13 14:30:00,125.06,125.17,124.41,124.46,47331.0,125.06,125.17,124.41,124.46,47331.0
2018-04-13 15:00:00,124.46,124.46,123.61,124.12,92328.0,124.46,124.46,123.61,124.12,92328.0
2018-04-13 15:30:00,124.08,125.12,123.84,124.75,226097.0,124.08,125.12,123.84,124.75,226097.0
2018-04-16 09:30:00,125.95,126.77,125.12,125.44,97399.0,125.95,126.77,125.12,125.44,97399.0
2018-04-16 10:00:00,125.41,126.37,125.38,126.05,52508.0,125.41,126.37,125.38,126.05,52508.0
2018-04-16 10:30:00,126.18,126.32,125.48,125.77,23000.0,126.18,126.32,125.48,125.77,23000.0
2018-04-16 11:00:00,125.73,126.14,125.25,126.06,96735.0,125.73,126.14,125.25,126.06,96735.0
2018-04-16 11:30:00,125.98,127.18,125.97,127.18,70674.0,125.98,127.18,125.97,127.18,70674.0
2018-04-16 12:00:00,127.21,127.95,127.19,127.6,72823.0,127.21,127.95,127.19,127.6,72823.0
2018-04-16 12:30:00,127.69,127.97,127.27,127.84,53370.0,127.69,127.97,127.27,127.84,53370.0
2018-04-16 13:00:00,127.77,127.83,127.08,127.16,21807.0,127.77,127.83,127.08,127.16,21807.0
2018-04-16 13:30:00,127.1,127.27,126.69,126.92,113431.0,127.1,127.27,126.69,126.92,113431.0
2018-04-16 14:00:00,126.91,126.96,126.43,126.64,18593.0,126.91,126.96,126.43,126.64,18593.0
2018-04-16 14:30:00,126.57,126.85,126.4,126.63,23246.0,126.57,126.85,126.4,126.63,23246.0
2018-04-16 15:00:00,126.57,127.04,126.57,126.93,61653.0,126.57,127.04,126.57,126.93,61653.0
2018-04-16 15:30:00,126.9,127.38,126.57,126.83,287422.0,126.9,127.38,126.57,126.83,287422.0
2018-04-17 09:30:00,126.79,129.39,125.84,129.0,682410.0,126.79,129.39,125.84,129.0,682410.0
2018-04-17 10:00:00,129.19,131.16,128.75,130.68,429244.0,129.19,131.16,128.75,130.68,429244.0
2018-04-17 10:30:00,130.64,131.65,130.63,131.34,220178.0,130.64,131.65,130.63,131.34,220178.0
2018-04-17 11:00:00,131.37,132.28,130.81,131.21,184941.0,131.37,132.28,130.81,131.21,184941.0
2018-04-17 11:30:00,131.18,132.36,130.91,131.87,129440.0,131.18,132.36,130.91,131.87,129440.0
2018-04-17 12:00:00,131.89,133.12,131.88,133.11,131861.0,131.89,133.12,131.88,133.11,131861.0
2018-04-17 12:30:00,133.09,133.1,132.15,132.5,170090.0,133.09,133.1,132.15,132.5,170090.0
2018-04-17 13:00:00,132.38,132.84,131.77,132.26,122709.0,132.38,132.84,131.77,132.26,122709.0
2018-04-17 13:30:00,132.28,132.75,131.95,132.63,71314.0,132.28,132.75,131.95,132.63,71314.0
2018-04-17 14:00:00,132.63,133.02,132.36,132.59,107409.0,132.63,133.02,132.36,132.59,107409.0
2018-04-17 14:30:00,132.6,133.37,132.6,133.09,135347.0,132.6,133.37,132.6,133.09,135347.0
2018-04-17 15:00:00,133.06,133.27,132.8,132.93,139506.0,133.06,133.27,132.8,132.93,139506.0
2018-04-17 15:30:00,132.92,133.08,132.43,132.61,181717.0,132.92,133.08,132.43,132.61,181717.0
2018-04-18 09:30:00,131.01,131.84,129.7,131.84,265770.0,131.01,131.84,129.7,131.84,265770.0
2018-04-18 10:00:00,131.59,131.59,130.32,131.08,168806.0,131.59,131.59,130.32,131.08,168806.0
2018-04-18 10:30:00,131.18,131.26,130.87,131.06,66455.0,131.18,131.26,130.87,131.06,66455.0
2018-04-18 11:00:00,131.12,131.87,131.06,131.66,58361.0,131.12,131.87,131.06,131.66,58361.0
2018-04-18 11:30:00,131.72,131.83,131.26,131.52,74547.0,131.72,131.83,131.26,131.52,74547.0
2018-04-18 12:00:00,131.59,132.26,131.58,132.0,61988.0,131.59,132.26,131.58,132.0,61988.0
2018-04-18 12:30:00,132.0,132.14,131.78,132.07,31665.0,132.0,132.14,131.78,132.07,31665.0
2018-04-18 13:00:00,132.06,132.46,132.04,132.24,30377.0,132.06,132.46,132.04,132.24,30377.0
2018-04-18 13:30:00,132.27,132.43,132.14,132.18,19516.0,132.27,132.43,132.14,132.18,19516.0
2018-04-18 14:00:00,132.18,133.34,132.07,133.34,58660.0,132.18,133.34,132.07,133.34,58660.0
2018-04-18 14:30:00,133.35,133.56,133.08,133.24,117934.0,133.35,133.56,133.08,133.24,117934.0
2018-04-18 15:00:00,133.26,133.31,132.39,132.49,67963.0,133.26,133.31,132.39,132.49,67963.0
2018-04-18 15:30:00,132.54,132.83,132.4,132.6,111442.0,132.54,132.83,132.4,132.6,111442.0
2018-04-19 09:30:00,131.66,132.48,131.41,132.18,70826.0,131.66,132.48,131.41,132.18,70826.0
2018-04-19 10:00:00,132.18,132.35,131.3,131.94,33404.0,132.18,132.35,131.3,131.94,33404.0
2018-04-19 10:30:00,131.89,132.13,131.27,131.63,39318.0,131.89,132.13,131.27,131.63,39318.0
2018-04-19 11:00:00,131.68,132.04,130.88,131.95,61814.0,131.68,132.04,130.88,131.95,61814.0
2018-04-19 11:30:00,132.03,132.23,131.52,131.61,22786.0,132.03,132.23,131.52,131.61,22786.0
2018-04-19 12:00:00,131.42,132.15,131.29,131.97,36045.0,131.42,132.15,131.29,131.97,36045.0
2018-04-19 12:30:00,131.87,132.14,131.8,131.82,22111.0,131.87,132.14,131.8,131.82,22111.0
2018-04-19 13:00:00,131.81,131.93,131.31,131.4,34493.0,131.81,131.93,131.31,131.4,34493.0
2018-04-19 13:30:00,131.45,132.13,131.43,131.95,17590.0,131.45,132.13,131.43,131.95,17590.0
2018-04-19 14:00:00,132.02,132.18,131.7,131.85,194352.0,132.02,132.18,131.7,131.85,194352.0
2018-04-19 14:30:00,131.89,132.08,131.73,132.04,109400.0,131.89,132.08,131.73,132.04,109400.0
2018-04-19 15:00:00,131.95,132.17,131.8,132.03,113728.0,131.95,132.17,131.8,132.03,113728.0
2018-04-19 15:30:00,131.97,132.77,131.83,131.97,369575.0,131.97,132.77,131.83,131.97,369575.0
2018-04-20 09:30:00,131.55,132.41,130.89,131.18,131087.0,131.55,132.41,130.89,131.18,131087.0
2018-04-20 10:00:00,131.17,132.13,130.81,132.13,110886.0,131.17,132.13,130.81,132.13,110886.0
2018-04-20 10:30:00,132.13,132.41,131.26,131.29,142821.0,132.13,132.41,131.26,131.29,142821.0
2018-04-20 11:00:00,131.26,131.26,130.47,130.81,160592.0,131.26,131.26,130.47,130.81,160592.0
2018-04-20 11:30:00,130.8,131.05,130.32,130.77,126103.0,130.8,131.05,130.32,130.77,126103.0
2018-04-20 12:00:00,130.65,130.72,129.91,130.02,53577.0,130.65,130.72,129.91,130.02,53577.0
2018-04-20 12:30:00,130.02,130.38,129.81,129.85,31156.0,130.02,130.38,129.81,129.85,31156.0
2018-04-20 13:00:00,129.81,130.48,129.81,130.3,53200.0,129.81,130.48,129.81,130.3,53200.0
2018-04-20 13:30:00,130.43,130.82,130.17,130.41,99689.0,130.43,130.82,130.17,130.41,99689.0
2018-04-20 14:00:00,130.4,130.73,130.3,130.51,120709.0,130.4,130.73,130.3,130.51,120709.0
2018-04-20 14:30:00,130.5,130.54,130.16,130.48,115707.0,130.5,130.54,130.16,130.48,115707.0
2018-04-20 15:00:00,130.44,130.47,129.82,130.14,176628.0,130.44,130.47,129.82,130.14,176628.0
2018-04-20 15:30:00,130.1,130.59,130.07,130.54,272125.0,130.1,130.59,130.07,130.54,272125.0
2018-04-23 09:30:00,130.62,131.85,130.62,131.67,105387.0,130.62,131.85,130.62,131.67,105387.0
2018-04-23 10:00:00,131.65,131.85,131.35,131.51,47269.0,131.65,131.85,131.35,131.51,47269.0
2018-04-23 10:30:00,131.59,132.39,131.21,131.93,38115.0,131.59,132.39,131.21,131.93,38115.0
2018-04-23 11:00:00,131.82,132.53,131.74,132.32,35916.0,131.82,132.53,131.74,132.32,35916.0
2018-04-23 11:30:00,132.2,132.21,131.56,131.82,68078.0,132.2,132.21,131.56,131.82,68078.0
2018-04-23 12:00:00,131.81,132.0,131.15,131.49,151075.0,131.81,132.0,131.15,131.49,151075.0
2018-04-23 12:30:00,131.43,131.43,130.6,130.77,91936.0,131.43,131.43,130.6,130.77,91936.0
2018-04-23 13:00:00,130.86,130.95,130.5,130.5,31143.0,130.86,130.95,130.5,130.5,31143.0
2018-04-23 13:30:00,130.49,130.83,130.13,130.17,37653.0,130.49,130.83,130.13,130.17,37653.0
2018-04-23 14:00:00,130.2,130.21,129.36,129.5,47562.0,130.2,130.21,129.36,129.5,47562.0
2018-04-23 14:30:00,129.5,129.55,128.86,128.91,43387.0,129.5,129.55,128.86,128.91,43387.0
2018-04-23 15:00:00,128.92,129.75,128.85,129.7,50173.0,128.92,129.75,128.85,129.7,50173.0
2018-04-23 15:30:00,129.62,130.12,129.51,129.83,155077.0,129.62,130.12,129.51,129.83,155077.0
2018-04-24 09:30:00,130.44,132.1,130.35,131.94,67771.0,130.44,132.1,130.35,131.94,67771.0
2018-04-24 10:00:00,131.97,132.99,130.9,130.9,88658.0,131.97,132.99,130.9,130.9,88658.0
2018-04-24 10:30:00,130.84,131.36,130.08,130.79,209082.0,130.84,131.36,130.08,130.79,209082.0
2018-04-24 11:00:00,130.6,130.7,128.65,129.77,97541.0,130.6,130.7,128.65,129.77,97541.0
2018-04-24 11:30:00,129.85,130.23,129.16,129.16,40218.0,129.85,130.23,129.16,129.16,40218.0
2018-04-24 12:00:00,129.22,129.28,125.12,125.5,257149.0,129.22,129.28,125.12,125.5,257149.0
2018-04-24 12:30:00,125.46,126.42,125.12,126.0,82536.0,125.46,126.42,125.12,126.0,82536.0
2018-04-24 13:00:00,126.0,126.3,125.7,125.8,51693.0,126.0,126.3,125.7,125.8,51693.0
2018-04-24 13:30:00,125.84,125.93,124.01,124.27,89196.0,125.84,125.93,124.01,124.27,89196.0
2018-04-24 14:00:00,124.12,125.02,123.53,124.27,87343.0,124.12,125.02,123.53,124.27,87343.0
2018-04-24 14:30:00,124.29,124.93,124.28,124.7,63835.0,124.29,124.93,124.28,124.7,63835.0
2018-04-24 15:00:00,124.78,125.72,124.58,125.4,78831.0,124.78,125.72,124.58,125.4,78831.0
2018-04-24 15:30:00,125.41,126.12,124.92,125.53,232047.0,125.41,126.12,124.92,125.53,232047.0
2018-04-25 09:30:00,125.31,126.96,122.12,122.12,128845.0,125.31,126.96,122.12,122.12,128845.0
2018-04-25 10:00:00,122.08,122.24,120.65,121.48,215171.0,122.08,122.24,120.65,121.48,215171.0
2018-04-25 10:30:00,121.43,122.7,121.34,122.03,172864.0,121.43,122.7,121.34,122.03,172864.0
2018-04-25 11:00:00,122.04,123.93,121.78,123.74,88762.0,122.04,123.93,121.78,123.74,88762.0
2018-04-25 11:30:00,123.67,123.67,121.92,122.1,72841.0,123.67,123.67,121.92,122.1,72841.0
2018-04-25 12:00:00,122.03,122.76,121.94,122.57,61098.0,122.03,122.76,121.94,122.57,61098.0
2018-04-25 12:30:00,122.63,123.12,122.5,122.68,26511.0,122.63,123.12,122.5,122.68,26511.0
2018-04-25 13:00:00,122.68,122.85,122.27,122.33,43191.0,122.68,122.85,122.27,122.33,43191.0
2018-04-25 13:30:00,122.27,122.78,121.99,122.24,67364.0,122.27,122.78,121.99,122.24,67364.0
2018-04-25 14:00:00,122.19,122.51,121.9,122.15,56863.0,122.19,122.51,121.9,122.15,56863.0
2018-04-25 14:30:00,122.05,122.9,122.04,122.9,46697.0,122.05,122.9,122.04,122.9,46697.0
2018-04-25 15:00:00,122.91,122.99,121.88,121.93,107858.0,122.91,122.99,121.88,121.93,107858.0
2018-04-25 15:30:00,121.96,122.64,121.72,122.58,209806.0,121.96,122.64,121.72,122.58,209806.0
2018-04-26 09:30:00,123.84,125.54,122.96,125.52,126661.0,123.84,125.54,122.96,125.52,126661.0
2018-04-26 10:00:00,125.51,125.85,125.09,125.66,99963.0,125.51,125.85,125.09,125.66,99963.0
2018-04-26 10:30:00,125.78,126.0,125.04,125.88,106082.0,125.78,126.0,125.04,125.88,106082.0
2018-04-26 11:00:00,125.89,125.97,125.15,125.7,59087.0,125.89,125.97,125.15,125.7,59087.0
2018-04-26 11:30:00,125.71,125.88,125.42,125.67,44112.0,125.71,125.88,125.42,125.67,44112.0
2018-04-26 12:00:00,125.69,126.25,125.69,126.04,41581.0,125.69,126.25,125.69,126.04,41581.0
2018-04-26 12:30:00,126.08,126.26,125.56,125.7,49025.0,126.08,126.26,125.56,125.7,49025.0
2018-04-26 13:00:00,125.68,125.98,125.59,125.8,43321.0,125.68,125.98,125.59,125.8,43321.0
2018-04-26 13:30:00,125.74,125.97,125.63,125.77,48607.0,125.74,125.97,125.63,125.77,48607.0
2018-04-26 14:00:00,125.77,126.26,125.64,126.17,100433.0,125.77,126.26,125.64,126.17,100433.0
2018-04-26 14:30:00,126.19,126.78,126.15,126.38,42783.0,126.19,126.78,126.15,126.38,42783.0
2018-04-26 15:00:00,126.37,126.52,126.08,126.11,63634.0,126.37,126.52,126.08,126.11,63634.0
2018-04-26 15:30:00,126.14,126.51,125.76,125.92,293327.0,126.14,126.51,125.76,125.92,293327.0
2018-04-27 09:30:00,127.2,127.2,125.14,125.63,66122.0,127.2,127.2,125.14,125.63,66122.0
2018-04-27 10:00:00,125.74,126.19,125.14,125.23,68168.0,125.74,126.19,125.14,125.23,68168.0
2018-04-27 10:30:00,125.23,125.62,124.44,125.06,87872.0,125.23,125.62,124.44,125.06,87872.0
2018-04-27 11:00:00,124.93,125.17,124.44,124.89,96611.0,124.93,125.17,124.44,124.89,96611.0
2018-04-27 11:30:00,124.85,124.85,124.2,124.37,57072.0,124.85,124.85,124.2,124.37,57072.0
2018-04-27 12:00:00,124.42,124.66,124.13,124.33,58513.0,124.42,124.66,124.13,124.33,58513.0
2018-04-27 12:30:00,124.33,124.6,123.72,124.4,69880.0,124.33,124.6,123.72,124.4,69880.0
2018-04-27 13:00:00,124.42,124.47,123.93,124.02,66445.0,124.42,124.47,123.93,124.02,66445.0
2018-04-27 13:30:00,123.98,124.15,123.36,123.36,82911.0,123.98,124.15,123.36,123.36,82911.0
2018-04-27 14:00:00,123.34,124.03,123.17,123.87,70903.0,123.34,124.03,123.17,123.87,70903.0
2018-04-27 14:30:00,123.89,124.19,123.38,123.46,78585.0,123.89,124.19,123.38,123.46,78585.0
2018-04-27 15:00:00,123.46,123.89,123.21,123.49,95423.0,123.46,123.89,123.21,123.49,95423.0
2018-04-27 15:30:00,123.47,124.34,123.47,124.24,242855.0,123.47,124.34,123.47,124.24,242855.0
2018-04-30 09:30:00,124.88,125.5,124.28,124.65,189317.0,124.88,125.5,124.28,124.65,189317.0
2018-04-30 10:00:00,124.71,125.31,124.28,124.72,122904.0,124.71,125.31,124.28,124.72,122904.0
2018-04-30 10:30:00,124.78,124.89,123.77,124.62,106431.0,124.78,124.89,123.77,124.62,106431.0
2018-04-30 11:00:00,124.81,125.4,124.65,125.15,44128.0,124.81,125.4,124.65,125.15,44128.0
2018-04-30 11:30:00,125.09,125.15,123.94,124.21,39904.0,125.09,125.15,123.94,124.21,39904.0
2018-04-30 12:00:00,124.12,124.27,123.44,124.25,47683.0,124.12,124.27,123.44,124.25,47683.0
2018-04-30 12:30:00,124.05,124.53,124.04,124.49,38049.0,124.05,124.53,124.04,124.49,38049.0
2018-04-30 13:00:00,124.49,124.98,124.41,124.79,35622.0,124.49,124.98,124.41,124.79,35622.0
2018-04-30 13:30:00,124.86,125.48,124.7,125.37,44610.0,124.86,125.48,124.7,125.37,44610.0
2018-04-30 14:00:00,125.25,125.85,124.9,125.7,27029.0,125.25,125.85,124.9,125.7,27029.0
2018-04-30 14:30:00,125.7,125.8,125.17,125.2,31127.0,125.7,125.8,125.17,125.2,31127.0
2018-04-30 15:00:00,125.24,125.48,124.98,125.11,50973.0,125.24,125.48,124.98,125.11,50973.0
2018-04-30 15:30:00,125.08,125.28,124.82,124.84,84405.0,125.08,125.28,124.82,124.84,84405.0
2018-05-01 09:30:00,123.97,124.41,123.15,123.87,97576.0,123.97,124.41,123.15,123.87,97576.0
2018-05-01 10:00:00,123.86,124.44,123.28,124.17,57669.0,123.86,124.44,123.28,124.17,57669.0
2018-05-01 10:30:00,124.16,124.78,124.02,124.21,23837.0,124.16,124.78,124.02,124.21,23837.0
2018-05-01 11:00:00,124.14,124.67,123.93,124.54,30618.0,124.14,124.67,123.93,124.54,30618.0
2018-05-01 11:30:00,124.4,124.58,123.91,123.99,37561.0,124.4,124.58,123.91,123.99,37561.0
2018-05-01 12:00:00,123.99,124.33,123.96,124.3,51251.0,123.99,124.33,123.96,124.3,51251.0
2018-05-01 12:30:00,124.24,124.37,123.95,124.26,36914.0,124.24,124.37,123.95,124.26,36914.0
2018-05-01 13:00:00,124.22,124.5,123.99,124.33,22151.0,124.22,124.5,123.99,124.33,22151.0
2018-05-01 13:30:00,124.4,125.02,124.15,125.02,40217.0,124.4,125.02,124.15,125.02,40217.0
2018-05-01 14:00:00,125.01,125.57,124.88,125.41,45721.0,125.01,125.57,124.88,125.41,45721.0
2018-05-01 14:30:00,125.57,125.78,125.29,125.57,30846.0,125.57,125.78,125.29,125.57,30846.0
2018-05-01 15:00:00,125.55,125.72,125.24,125.43,27566.0,125.55,125.72,125.24,125.43,27566.0
2018-05-01 15:30:00,125.38,125.75,125.31,125.65,77207.0,125.38,125.75,125.31,125.65,77207.0
2018-05-02 09:30:00,124.72,126.36,124.5,126.21,54990.0,124.72,126.36,124.5,126.21,54990.0
2018-05-02 10:00:00,126.23,127.65,126.22,126.81,119651.0,126.23,127.65,126.22,126.81,119651.0
2018-05-02 10:30:00,126.69,127.36,126.16,126.98,88137.0,126.69,127.36,126.16,126.98,88137.0
2018-05-02 11:00:00,127.01,127.49,126.85,127.04,159545.0,127.01,127.49,126.85,127.04,159545.0
2018-05-02 11:30:00,126.96,127.42,126.08,126.36,57206.0,126.96,127.42,126.08,126.36,57206.0
2018-05-02 12:00:00,126.39,126.55,126.0,126.45,38626.0,126.39,126.55,126.0,126.45,38626.0
2018-05-02 12:30:00,126.52,126.62,126.08,126.41,35416.0,126.52,126.62,126.08,126.41,35416.0
2018-05-02 13:00:00,126.48,126.78,126.4,126.57,27722.0,126.48,126.78,126.4,126.57,27722.0
2018-05-02 13:30:00,126.57,126.76,126.4,126.68,18600.0,126.57,126.76,126.4,126.68,18600.0
2018-05-02 14:00:00,126.62,127.3,126.58,126.87,63302.0,126.62,127.3,126.58,126.87,63302.0
2018-05-02 14:30:00,126.8,127.0,125.97,126.12,24183.0,126.8,127.0,125.97,126.12,24183.0
2018-05-02 15:00:00,126.11,126.57,125.98,126.43,83192.0,126.11,126.57,125.98,126.43,83192.0
2018-05-02 15:30:00,126.41,126.52,125.94,126.36,169484.0,126.41,126.52,125.94,126.36,169484.0
2018-05-03 09:30:00,126.11,128.26,126.02,128.18,66355.0,126.11,128.26,126.02,128.18,66355.0
2018-05-03 10:00:00,128.19,128.47,126.54,127.03,76631.0,128.19,128.47,126.54,127.03,76631.0
2018-05-03 10:30:00,126.92,127.19,126.06,126.53,102725.0,126.92,127.19,126.06,126.53,102725.0
2018-05-03 11:00:00,126.5,127.03,126.13,126.46,66723.0,126.5,127.03,126.13,126.46,66723.0
2018-05-03 11:30:00,126.43,127.43,126.39,127.16,60117.0,126.43,127.43,126.39,127.16,60117.0
2018-05-03 12:00:00,127.0,127.98,127.0,127.31,105359.0,127.0,127.98,127.0,127.31,105359.0
2018-05-03 12:30:00,127.27,128.81,127.2,128.66,44683.0,127.27,128.81,127.2,128.66,44683.0
2018-05-03 13:00:00,128.75,128.75,128.0,128.18,29239.0,128.75,128.75,128.0,128.18,29239.0
2018-05-03 13:30:00,128.13,128.64,128.01,128.15,47772.0,128.13,128.64,128.01,128.15,47772.0
2018-05-03 14:00:00,128.18,128.27,127.54,127.93,31025.0,128.18,128.27,127.54,127.93,31025.0
2018-05-03 14:30:00,127.93,129.43,127.86,128.84,257160.0,127.93,129.43,127.86,128.84,257160.0
2018-05-03 15:00:00,128.82,129.48,128.68,129.43,105218.0,128.82,129.48,128.68,129.43,105218.0
2018-05-03 15:30:00,129.45,129.67,128.62,128.7,211830.0,129.45,129.67,128.62,128.7,211830.0
2018-05-04 09:30:00,127.96,129.33,127.96,129.22,91307.0,127.96,129.33,127.96,129.22,91307.0
2018-05-04 10:00:00,129.28,131.05,128.92,130.85,104430.0,129.28,131.05,128.92,130.85,104430.0
2018-05-04 10:30:00,130.84,131.82,130.45,131.44,103823.0,130.84,131.82,130.45,131.44,103823.0
2018-05-04 11:00:00,131.42,131.81,131.34,131.77,118657.0,131.42,131.81,131.34,131.77,118657.0
2018-05-04 11:30:00,131.76,132.36,131.7,131.84,86142.0,131.76,132.36,131.7,131.84,86142.0
2018-05-04 12:00:00,131.82,131.96,131.13,131.22,78179.0,131.82,131.96,131.13,131.22,78179.0
2018-05-04 12:30:00,131.21,131.37,130.95,131.21,55311.0,131.21,131.37,130.95,131.21,55311.0
2018-05-04 13:00:00,131.19,131.31,130.51,130.87,41305.0,131.19,131.31,130.51,130.87,41305.0
2018-05-04 13:30:00,130.85,131.52,130.8,131.52,44398.0,130.85,131.52,130.8,131.52,44398.0
2018-05-04 14:00:00,131.6,132.5,131.44,132.48,48807.0,131.6,132.5,131.44,132.48,48807.0
2018-05-04 14:30:00,132.42,132.58,131.76,131.77,53825.0,132.42,132.58,131.76,131.77,53825.0
2018-05-04 15:00:00,131.78,131.81,130.87,131.0,153320.0,131.78,131.81,130.87,131.0,153320.0
2018-05-04 15:30:00,131.02,131.28,129.33,130.06,515487.0,131.02,131.28,129.33,130.06,515487.0
2018-05-07 09:30:00,130.11,131.95,130.05,131.79,111717.0,130.11,131.95,130.05,131.79,111717.0
2018-05-07 10:00:00,131.84,133.08,131.55,133.08,63165.0,131.84,133.08,131.55,133.08,63165.0
2018-05-07 10:30:00,133.0,133.37,132.15,133.0,63032.0,133.0,133.37,132.15,133.0,63032.0
2018-05-07 11:00:00,132.94,133.4,132.63,133.29,90692.0,132.94,133.4,132.63,133.29,90692.0
2018-05-07 11:30:00,133.3,133.41,132.78,133.25,37800.0,133.3,133.41,132.78,133.25,37800.0
2018-05-07 12:00:00,133.21,133.37,132.94,133.07,39545.0,133.21,133.37,132.94,133.07,39545.0
2018-05-07 12:30:00,133.06,133.14,132.88,133.05,39428.0,133.06,133.14,132.88,133.05,39428.0
2018-05-07 13:00:00,133.11,133.5,133.1,133.4,23423.0,133.11,133.5,133.1,133.4,23423.0
2018-05-07 13:30:00,133.43,134.0,133.32,133.88,48583.0,133.43,134.0,133.32,133.88,48583.0
2018-05-07 14:00:00,133.9,134.05,133.69,133.75,46210.0,133.9,134.05,133.69,133.75,46210.0
2018-05-07 14:30:00,133.78,133.9,133.19,133.39,38083.0,133.78,133.9,133.19,133.39,38083.0
2018-05-07 15:00:00,133.31,133.67,132.72,133.02,46989.0,133.31,133.67,132.72,133.02,46989.0
2018-05-07 15:30:00,132.98,133.44,132.86,133.1,167801.0,132.98,133.44,132.86,133.1,167801.0
2018-05-08 09:30:00,132.64,133.83,132.54,133.83,71913.0,132.64,133.83,132.54,133.83,71913.0
2018-05-08 10:00:00,133.77,135.01,133.77,135.01,91829.0,133.77,135.01,133.77,135.01,91829.0
2018-05-08 10:30:00,135.07,136.2,135.04,135.21,125897.0,135.07,136.2,135.04,135.21,125897.0
2018-05-08 11:00:00,135.2,135.76,134.97,135.25,64303.0,135.2,135.76,134.97,135.25,64303.0
2018-05-08 11:30:00,135.17,135.59,135.0,135.45,45425.0,135.17,135.59,135.0,135.45,45425.0
2018-05-08 12:00:00,135.52,135.52,134.76,134.9,42196.0,135.52,135.52,134.76,134.9,42196.0
2018-05-08 12:30:00,134.9,135.39,134.52,134.73,29625.0,134.9,135.39,134.52,134.73,29625.0
2018-05-08 13:00:00,134.69,135.05,134.55,134.76,34679.0,134.69,135.05,134.55,134.76,34679.0
2018-05-08 13:30:00,134.84,135.16,134.8,134.88,40883.0,134.84,135.16,134.8,134.88,40883.0
2018-05-08 14:00:00,134.93,135.8,134.77,135.36,58545.0,134.93,135.8,134.77,135.36,58545.0
2018-05-08 14:30:00,135.42,135.75,134.85,135.12,58984.0,135.42,135.75,134.85,135.12,58984.0
2018-05-08 15:00:00,135.03,135.33,134.92,135.18,122989.0,135.03,135.33,134.92,135.18,122989.0
2018-05-08 15:30:00,135.18,135.41,134.68,134.8,173884.0,135.18,135.41,134.68,134.8,173884.0
2018-05-09 09:30:00,135.56,135.69,134.56,135.12,69277.0,135.56,135.69,134.56,135.12,69277.0
2018-05-09 10:00:00,135.12,135.72,134.8,134.93,88945.0,135.12,135.72,134.8,134.93,88945.0
2018-05-09 10:30:00,135.05,135.51,134.86,134.96,44188.0,135.05,135.51,134.86,134.96,44188.0
2018-05-09 11:00:00,134.97,135.6,134.97,135.37,36697.0,134.97,135.6,134.97,135.37,36697.0
2018-05-09 11:30:00,135.38,136.25,135.23,136.2,106310.0,135.38,136.25,135.23,136.2,106310.0
2018-05-09 12:00:00,136.15,136.71,136.01,136.64,42763.0,136.15,136.71,136.01,136.64,42763.0
2018-05-09 12:30:00,136.65,136.94,136.42,136.71,31937.0,136.65,136.94,136.42,136.71,31937.0
2018-05-09 13:00:00,136.75,137.41,136.66,137.37,31954.0,136.75,137.41,136.66,137.37,31954.0
2018-05-09 13:30:00,137.36,137.54,137.24,137.36,53367.0,137.36,137.54,137.24,137.36,53367.0
2018-05-09 14:00:00,137.39,137.39,136.79,136.91,43369.0,137.39,137.39,136.79,136.91,43369.0
2018-05-09 14:30:00,136.86,137.12,136.54,136.69,61471.0,136.86,137.12,136.54,136.69,61471.0
2018-05-09 15:00:00,136.67,136.67,136.37,136.54,65562.0,136.67,136.67,136.37,136.54,65562.0
2018-05-09 15:30:00,136.52,136.61,136.25,136.5,233379.0,136.52,136.61,136.25,136.5,233379.0
2018-05-10 09:30:00,136.95,138.35,136.77,137.38,86428.0,136.95,138.35,136.77,137.38,86428.0
2018-05-10 10:00:00,137.46,138.12,137.1,137.97,64149.0,137.46,138.12,137.1,137.97,64149.0
2018-05-10 10:30:00,138.0,138.15,137.52,138.05,73043.0,138.0,138.15,137.52,138.05,73043.0
2018-05-10 11:00:00,138.05,138.65,138.0,138.17,66490.0,138.05,138.65,138.0,138.17,66490.0
2018-05-10 11:30:00,138.21,138.4,138.0,138.35,31299.0,138.21,138.4,138.0,138.35,31299.0
2018-05-10 12:00:00,138.34,138.58,138.17,138.17,40141.0,138.34,138.58,138.17,138.17,40141.0
2018-05-10 12:30:00,138.2,138.3,137.55,137.55,39545.0,138.2,138.3,137.55,137.55,39545.0
2018-05-10 13:00:00,137.59,137.69,137.3,137.33,51612.0,137.59,137.69,137.3,137.33,51612.0
2018-05-10 13:30:00,137.34,137.58,137.03,137.11,38168.0,137.34,137.58,137.03,137.11,38168.0
2018-05-10 14:00:00,137.16,137.75,136.85,137.74,105560.0,137.16,137.75,136.85,137.74,105560.0
2018-05-10 14:30:00,137.69,137.7,137.01,137.46,41284.0,137.69,137.7,137.01,137.46,41284.0
2018-05-10 15:00:00,137.46,138.09,137.25,138.01,86920.0,137.46,138.09,137.25,138.01,86920.0
2018-05-10 15:30:00,138.01,138.37,137.81,138.02,144300.0,138.01,138.37,137.81,138.02,144300.0
2018-05-11 09:30:00,138.23,138.34,136.0,137.19,61316.0,138.23,138.34,136.0,137.19,61316.0
2018-05-11 10:00:00,137.01,137.7,136.6,136.69,50852.0,137.01,137.7,136.6,136.69,50852.0
2018-05-11 10:30:00,136.72,136.9,136.22,136.78,78427.0,136.72,136.9,136.22,136.78,78427.0
2018-05-11 11:00:00,136.75,136.79,136.1,136.1,40881.0,136.75,136.79,136.1,136.1,40881.0
2018-05-11 11:30:00,136.28,136.35,135.77,136.11,56312.0,136.28,136.35,135.77,136.11,56312.0
2018-05-11 12:00:00,136.11,136.73,136.1,136.18,53106.0,136.11,136.73,136.1,136.18,53106.0
2018-05-11 12:30:00,136.25,136.5,136.02,136.37,21017.0,136.25,136.5,136.02,136.37,21017.0
2018-05-11 13:00:00,136.46,136.55,136.19,136.27,12065.0,136.46,136.55,136.19,136.27,12065.0
2018-05-11 13:30:00,136.25,136.25,135.48,135.62,44276.0,136.25,136.25,135.48,135.62,44276.0
2018-05-11 14:00:00,135.65,135.85,135.15,135.57,44365.0,135.65,135.85,135.15,135.57,44365.0
2018-05-11 14:30:00,135.53,135.69,135.05,135.11,42977.0,135.53,135.69,135.05,135.11,42977.0
2018-05-11 15:00:00,135.12,135.5,134.74,135.0,218272.0,135.12,135.5,134.74,135.0,218272.0
2018-05-11 15:30:00,134.99,135.84,134.89,135.72,257983.0,134.99,135.84,134.89,135.72,257983.0
2018-05-14 09:30:00,135.8,137.52,135.8,136.75,91732.0,135.8,137.52,135.8,136.75,91732.0
2018-05-14 10:00:00,136.76,137.46,136.76,137.14,38096.0,136.76,137.46,136.76,137.14,38096.0
2018-05-14 10:30:00,137.07,137.24,136.07,136.13,79107.0,137.07,137.24,136.07,136.13,79107.0
2018-05-14 11:00:00,136.1,136.87,136.08,136.24,56934.0,136.1,136.87,136.08,136.24,56934.0
2018-05-14 11:30:00,136.21,136.44,135.81,135.9,45979.0,136.21,136.44,135.81,135.9,45979.0
2018-05-14 12:00:00,135.91,136.2,135.28,135.34,31197.0,135.91,136.2,135.28,135.34,31197.0
2018-05-14 12:30:00,135.29,135.65,134.48,134.52,53453.0,135.29,135.65,134.48,134.52,53453.0
2018-05-14 13:00:00,134.44,134.47,133.36,133.94,84030.0,134.44,134.47,133.36,133.94,84030.0
2018-05-14 13:30:00,133.94,134.51,133.74,134.23,59225.0,133.94,134.51,133.74,134.23,59225.0
2018-05-14 14:00:00,134.21,134.25,133.5,133.91,90045.0,134.21,134.25,133.5,133.91,90045.0
2018-05-14 14:30:00,133.84,134.41,133.76,134.36,52936.0,133.84,134.41,133.76,134.36,52936.0
2018-05-14 15:00:00,134.34,134.41,134.0,134.21,65019.0,134.34,134.41,134.0,134.21,65019.0
2018-05-14 15:30:00,134.17,134.24,133.81,133.97,152711.0,134.17,134.24,133.81,133.97,152711.0
2018-05-15 09:30:00,133.12,133.35,131.55,131.95,109364.0,133.12,133.35,131.55,131.95,109364.0
2018-05-15 10:00:00,131.95,133.06,131.41,132.4,80065.0,131.95,133.06,131.41,132.4,80065.0
2018-05-15 10:30:00,132.36,133.72,132.07,132.67,81880.0,132.36,133.72,132.07,132.67,81880.0
2018-05-15 11:00:00,132.67,133.36,132.67,133.11,50493.0,132.67,133.36,132.67,133.11,50493.0
2018-05-15 11:30:00,133.13,133.68,133.04,133.31,27814.0,133.13,133.68,133.04,133.31,27814.0
2018-05-15 12:00:00,133.38,133.55,132.81,133.17,26469.0,133.38,133.55,132.81,133.17,26469.0
2018-05-15 12:30:00,133.23,133.72,133.18,133.53,22865.0,133.23,133.72,133.18,133.53,22865.0
2018-05-15 13:00:00,133.43,133.96,133.34,133.87,24191.0,133.43,133.96,133.34,133.87,24191.0
2018-05-15 13:30:00,133.84,133.85,133.05,133.1,28035.0,133.84,133.85,133.05,133.1,28035.0
2018-05-15 14:00:00,133.18,133.38,132.95,133.26,29870.0,133.18,133.38,132.95,133.26,29870.0
2018-05-15 14:30:00,133.3,133.68,133.08,133.29,49000.0,133.3,133.68,133.08,133.29,49000.0
2018-05-15 15:00:00,133.39,133.39,133.0,133.34,35974.0,133.39,133.39,133.0,133.34,35974.0
2018-05-15 15:30:00,133.29,133.59,133.04,133.45,112058.0,133.29,133.59,133.04,133.45,112058.0
2018-05-16 09:30:00,132.82,133.73,132.37,133.28,75161.0,132.82,133.73,132.37,133.28,75161.0
2018-05-16 10:00:00,133.28,133.95,133.18,133.3,64350.0,133.28,133.95,133.18,133.3,64350.0
2018-05-16 10:30:00,133.36,134.42,133.36,133.96,50666.0,133.36,134.42,133.36,133.96,50666.0
2018-05-16 11:00:00,133.93,134.27,133.77,133.94,43292.0,133.93,134.27,133.77,133.94,43292.0
2018-05-16 11:30:00,133.9,134.41,133.88,134.41,25732.0,133.9,134.41,133.88,134.41,25732.0
2018-05-16 12:00:00,134.48,134.98,134.41,134.97,43032.0,134.48,134.98,134.41,134.97,43032.0
2018-05-16 12:30:00,134.99,135.28,134.75,134.93,46065.0,134.99,135.28,134.75,134.93,46065.0
2018-05-16 13:00:00,134.93,134.97,134.38,134.45,46194.0,134.93,134.97,134.38,134.45,46194.0
2018-05-16 13:30:00,134.41,134.54,134.16,134.27,36143.0,134.41,134.54,134.16,134.27,36143.0
2018-05-16 14:00:00,134.33,134.44,133.84,133.85,23988.0,134.33,134.44,133.84,133.85,23988.0
2018-05-16 14:30:00,133.89,134.26,133.83,134.14,36628.0,133.89,134.26,133.83,134.14,36628.0
2018-05-16 15:00:00,134.09,134.23,133.87,133.88,34971.0,134.09,134.23,133.87,133.88,34971.0
2018-05-16 15:30:00,133.93,133.97,133.59,133.96,100105.0,133.93,133.97,133.59,133.96,100105.0
2018-05-17 09:30:00,133.26,133.98,132.73,133.27,65681.0,133.26,133.98,132.73,133.27,65681.0
2018-05-17 10:00:00,133.3,133.91,132.89,133.67,45318.0,133.3,133.91,132.89,133.67,45318.0
2018-05-17 10:30:00,133.66,134.13,133.39,133.98,73076.0,133.66,134.13,133.39,133.98,73076.0
2018-05-17 11:00:00,133.9,133.98,133.56,133.88,49508.0,133.9,133.98,133.56,133.88,49508.0
2018-05-17 11:30:00,133.91,134.39,133.85,134.05,47945.0,133.91,134.39,133.85,134.05,47945.0
2018-05-17 12:00:00,134.05,134.11,133.45,133.53,27434.0,134.05,134.11,133.45,133.53,27434.0
2018-05-17 12:30:00,133.46,133.52,132.69,132.78,37095.0,133.46,133.52,132.69,132.78,37095.0
2018-05-17 13:00:00,132.81,133.05,132.48,132.5,42598.0,132.81,133.05,132.48,132.5,42598.0
2018-05-17 13:30:00,132.52,132.78,131.95,132.0,47924.0,132.52,132.78,131.95,132.0,47924.0
2018-05-17 14:00:00,132.0,132.41,131.64,132.38,48845.0,132.0,132.41,131.64,132.38,48845.0
2018-05-17 14:30:00,132.42,133.44,132.31,133.4,79576.0,132.42,133.44,132.31,133.4,79576.0
2018-05-17 15:00:00,133.4,133.54,132.89,132.89,50043.0,133.4,133.54,132.89,132.89,50043.0
2018-05-17 15:30:00,132.83,133.07,132.63,132.93,109824.0,132.83,133.07,132.63,132.93,109824.0
2018-05-18 09:30:00,133.0,134.01,132.3,133.52,113376.0,133.0,134.01,132.3,133.52,113376.0
2018-05-18 10:00:00,133.5,134.65,133.45,134.14,63806.0,133.5,134.65,133.45,134.14,63806.0
2018-05-18 10:30:00,134.06,134.31,133.48,134.04,41851.0,134.06,134.31,133.48,134.04,41851.0
2018-05-18 11:00:00,134.12,134.85,133.97,134.6,33634.0,134.12,134.85,133.97,134.6,33634.0
2018-05-18 11:30:00,134.67,134.91,134.37,134.51,35909.0,134.67,134.91,134.37,134.51,35909.0
2018-05-18 12:00:00,134.42,134.51,134.13,134.14,28480.0,134.42,134.51,134.13,134.14,28480.0
2018-05-18 12:30:00,134.13,134.26,133.87,133.98,27412.0,134.13,134.26,133.87,133.98,27412.0
2018-05-18 13:00:00,133.99,134.17,133.8,134.16,31269.0,133.99,134.17,133.8,134.16,31269.0
2018-05-18 13:30:00,134.1,134.35,133.75,134.2,86296.0,134.1,134.35,133.75,134.2,86296.0
2018-05-18 14:00:00,134.11,134.19,133.95,134.11,24941.0,134.11,134.19,133.95,134.11,24941.0
2018-05-18 14:30:00,134.04,134.42,133.98,134.28,45727.0,134.04,134.42,133.98,134.28,45727.0
2018-05-18 15:00:00,134.31,134.34,133.99,133.99,43349.0,134.31,134.34,133.99,133.99,43349.0
2018-05-18 15:30:00,134.03,134.6,133.97,134.48,212063.0,134.03,134.6,133.97,134.48,212063.0
2018-05-21 09:30:00,135.82,136.04,133.76,134.25,136204.0,135.82,136.04,133.76,134.25,136204.0
2018-05-21 10:00:00,134.21,134.5,133.31,133.66,63494.0,134.21,134.5,133.31,133.66,63494.0
2018-05-21 10:30:00,133.8,133.87,133.37,133.72,43056.0,133.8,133.87,133.37,133.72,43056.0
2018-05-21 11:00:00,133.68,133.75,132.1,132.3,93190.0,133.68,133.75,132.1,132.3,93190.0
2018-05-21 11:30:00,132.22,132.31,131.62,132.2,40421.0,132.22,132.31,131.62,132.2,40421.0
2018-05-21 12:00:00,132.21,132.25,131.74,131.83,51169.0,132.21,132.25,131.74,131.83,51169.0
2018-05-21 12:30:00,131.87,132.19,131.81,131.91,29076.0,131.87,132.19,131.81,131.91,29076.0
2018-05-21 13:00:00,131.92,132.1,131.71,131.75,45097.0,131.92,132.1,131.71,131.75,45097.0
2018-05-21 13:30:00,131.78,131.8,131.31,131.39,47891.0,131.78,131.8,131.31,131.39,47891.0
2018-05-21 14:00:00,131.42,131.6,131.01,131.12,39063.0,131.42,131.6,131.01,131.12,39063.0
2018-05-21 14:30:00,131.09,131.19,130.67,131.18,61329.0,131.09,131.19,130.67,131.18,61329.0
2018-05-21 15:00:00,131.08,131.44,131.0,131.44,105794.0,131.08,131.44,131.0,131.44,105794.0
2018-05-21 15:30:00,131.46,131.93,131.36,131.7,229479.0,131.46,131.93,131.36,131.7,229479.0
2018-05-22 09:30:00,132.3,133.07,131.1,131.44,111926.0,132.3,133.07,131.1,131.44,111926.0
2018-05-22 10:00:00,131.49,131.68,130.77,131.05,63444.0,131.49,131.68,130.77,131.05,63444.0
2018-05-22 10:30:00,131.07,131.45,130.89,130.97,61048.0,131.07,131.45,130.89,130.97,61048.0
2018-05-22 11:00:00,131.08,131.27,130.87,130.87,63824.0,131.08,131.27,130.87,130.87,63824.0
2018-05-22 11:30:00,130.93,131.04,130.72,130.97,34655.0,130.93,131.04,130.72,130.97,34655.0
2018-05-22 12:00:00,130.94,131.05,130.57,130.65,37264.0,130.94,131.05,130.57,130.65,37264.0
2018-05-22 12:30:00,130.7,130.76,130.2,130.21,52408.0,130.7,130.76,130.2,130.21,52408.0
2018-05-22 13:00:00,130.21,130.31,130.08,130.21,38222.0,130.21,130.31,130.08,130.21,38222.0
2018-05-22 13:30:00,130.22,130.26,130.07,130.15,51412.0,130.22,130.26,130.07,130.15,51412.0
2018-05-22 14:00:00,130.18,130.67,130.18,130.52,87503.0,130.18,130.67,130.18,130.52,87503.0
2018-05-22 14:30:00,130.53,130.64,130.4,130.52,68560.0,130.53,130.64,130.4,130.52,68560.0
2018-05-22 15:00:00,130.47,130.71,130.21,130.54,73258.0,130.47,130.71,130.21,130.54,73258.0
2018-05-22 15:30:00,130.54,130.54,130.23,130.32,226285.0,130.54,130.54,130.23,130.32,226285.0
2018-05-23 09:30:00,127.81,129.0,126.77,126.96,330905.0,127.81,129.0,126.77,126.96,330905.0
2018-05-23 10:00:00,126.94,127.4,126.34,126.35,255310.0,126.94,127.4,126.34,126.35,255310.0
2018-05-23 10:30:00,126.35,127.54,126.35,127.38,111166.0,126.35,127.54,126.35,127.38,111166.0
2018-05-23 11:00:00,127.37,128.12,127.12,127.99,145214.0,127.37,128.12,127.12,127.99,145214.0
2018-05-23 11:30:00,127.94,128.51,127.77,128.23,116818.0,127.94,128.51,127.77,128.23,116818.0
2018-05-23 12:00:00,128.24,128.52,128.0,128.0,85374.0,128.24,128.52,128.0,128.0,85374.0
2018-05-23 12:30:00,128.02,128.71,127.99,128.65,132992.0,128.02,128.71,127.99,128.65,132992.0
2018-05-23 13:00:00,128.64,128.64,128.3,128.3,63250.0,128.64,128.64,128.3,128.3,63250.0
2018-05-23 13:30:00,128.36,128.6,128.17,128.28,79075.0,128.36,128.6,128.17,128.28,79075.0
2018-05-23 14:00:00,128.36,129.19,128.18,129.06,137254.0,128.36,129.19,128.18,129.06,137254.0
2018-05-23 14:30:00,129.06,129.14,128.8,129.09,126986.0,129.06,129.14,128.8,129.09,126986.0
2018-05-23 15:00:00,129.13,129.48,128.96,129.41,149002.0,129.13,129.48,128.96,129.41,149002.0
2018-05-23 15:30:00,129.38,129.69,129.25,129.46,422870.0,129.38,129.69,129.25,129.46,422870.0
2018-05-24 09:30:00,129.9,131.96,129.23,130.16,185404.0,129.9,131.96,129.23,130.16,185404.0
2018-05-24 10:00:00,130.12,131.3,129.91,130.48,73866.0,130.12,131.3,129.91,130.48,73866.0
2018-05-24 10:30:00,130.37,130.57,129.71,129.71,173752.0,130.37,130.57,129.71,129.71,173752.0
2018-05-24 11:00:00,129.67,130.29,129.64,130.29,61571.0,129.67,130.29,129.64,130.29,61571.0
2018-05-24 11:30:00,130.23,131.04,130.22,130.99,43698.0,130.23,131.04,130.22,130.99,43698.0
2018-05-24 12:00:00,130.98,131.38,130.8,131.38,38854.0,130.98,131.38,130.8,131.38,38854.0
2018-05-24 12:30:00,131.41,131.62,131.06,131.32,34876.0,131.41,131.62,131.06,131.32,34876.0
2018-05-24 13:00:00,131.31,131.58,131.25,131.38,33169.0,131.31,131.58,131.25,131.38,33169.0
2018-05-24 13:30:00,131.42,131.51,130.97,131.48,39891.0,131.42,131.51,130.97,131.48,39891.0
2018-05-24 14:00:00,131.44,131.93,131.36,131.89,51657.0,131.44,131.93,131.36,131.89,51657.0
2018-05-24 14:30:00,131.88,132.22,131.58,131.72,122030.0,131.88,132.22,131.58,131.72,122030.0
2018-05-24 15:00:00,131.66,131.77,131.21,131.21,74951.0,131.66,131.77,131.21,131.21,74951.0
2018-05-24 15:30:00,131.21,131.43,130.4,130.5,230044.0,131.21,131.43,130.4,130.5,230044.0
2018-05-25 09:30:00,131.08,132.68,130.5,132.15,208026.0,131.08,132.68,130.5,132.15,208026.0
2018-05-25 10:00:00,132.14,132.7,131.57,132.13,116160.0,132.14,132.7,131.57,132.13,116160.0
2018-05-25 10:30:00,132.12,132.13,130.92,131.05,57627.0,132.12,132.13,130.92,131.05,57627.0
2018-05-25 11:00:00,131.04,131.11,130.51,130.85,47658.0,131.04,131.11,130.51,130.85,47658.0
2018-05-25 11:30:00,130.87,131.69,130.81,131.31,63539.0,130.87,131.69,130.81,131.31,63539.0
2018-05-25 12:00:00,131.26,131.81,131.01,131.72,52026.0,131.26,131.81,131.01,131.72,52026.0
2018-05-25 12:30:00,131.72,131.87,131.26,131.29,54672.0,131.72,131.87,131.26,131.29,54672.0
2018-05-25 13:00:00,131.3,131.51,131.24,131.32,46270.0,131.3,131.51,131.24,131.32,46270.0
2018-05-25 13:30:00,131.31,131.41,131.11,131.14,34475.0,131.31,131.41,131.11,131.14,34475.0
2018-05-25 14:00:00,131.12,131.75,131.09,131.69,63435.0,131.12,131.75,131.09,131.69,63435.0
2018-05-25 14:30:00,131.69,131.73,131.01,131.07,53199.0,131.69,131.73,131.01,131.07,53199.0
2018-05-25 15:00:00,131.14,131.32,131.04,131.24,46310.0,131.14,131.32,131.04,131.24,46310.0
2018-05-25 15:30:00,131.2,131.27,130.64,130.73,201428.0,131.2,131.27,130.64,130.73,201428.0
2018-05-29 09:30:00,130.2,130.94,129.37,130.72,107673.0,130.2,130.94,129.37,130.72,107673.0
2018-05-29 10:00:00,130.65,130.65,129.75,130.05,105263.0,130.65,130.65,129.75,130.05,105263.0
2018-05-29 10:30:00,130.03,130.77,129.44,130.44,78034.0,130.03,130.77,129.44,130.44,78034.0
2018-05-29 11:00:00,130.32,130.85,130.14,130.46,47583.0,130.32,130.85,130.14,130.46,47583.0
2018-05-29 11:30:00,130.42,130.58,129.9,130.0,87398.0,130.42,130.58,129.9,130.0,87398.0
2018-05-29 12:00:00,130.0,130.24,129.82,130.02,80841.0,130.0,130.24,129.82,130.02,80841.0
2018-05-29 12:30:00,130.04,130.39,129.82,130.05,84473.0,130.04,130.39,129.82,130.05,84473.0
2018-05-29 13:00:00,130.08,130.27,129.89,130.06,55525.0,130.08,130.27,129.89,130.06,55525.0
2018-05-29 13:30:00,130.08,130.24,129.87,130.08,75396.0,130.08,130.24,129.87,130.08,75396.0
2018-05-29 14:00:00,130.02,130.09,129.49,129.96,66842.0,130.02,130.09,129.49,129.96,66842.0
2018-05-29 14:30:00,129.94,130.1,129.45,129.61,77196.0,129.94,130.1,129.45,129.61,77196.0
2018-05-29 15:00:00,129.49,129.78,129.37,129.78,146891.0,129.49,129.78,129.37,129.78,146891.0
2018-05-29 15:30:00,129.8,130.53,129.61,130.42,275584.0,129.8,130.53,129.61,130.42,275584.0
2018-05-30 09:30:00,132.06,134.26,131.6,132.19,282830.0,132.06,134.26,131.6,132.19,282830.0
2018-05-30 10:00:00,132.22,132.81,131.44,132.44,161740.0,132.22,132.81,131.44,132.44,161740.0
2018-05-30 10:30:00,132.48,133.11,132.37,132.96,115219.0,132.48,133.11,132.37,132.96,115219.0
2018-05-30 11:00:00,132.97,133.2,132.81,133.05,99269.0,132.97,133.2,132.81,133.05,99269.0
2018-05-30 11:30:00,133.0,133.14,132.76,133.03,73394.0,133.0,133.14,132.76,133.03,73394.0
2018-05-30 12:00:00,133.05,133.23,132.59,132.64,48804.0,133.05,133.23,132.59,132.64,48804.0
2018-05-30 12:30:00,132.66,132.68,131.83,131.91,43754.0,132.66,132.68,131.83,131.91,43754.0
2018-05-30 13:00:00,131.95,132.22,131.68,132.11,52047.0,131.95,132.22,131.68,132.11,52047.0
2018-05-30 13:30:00,132.1,132.45,132.09,132.27,43370.0,132.1,132.45,132.09,132.27,43370.0
2018-05-30 14:00:00,132.25,132.64,131.84,132.64,130845.0,132.25,132.64,131.84,132.64,130845.0
2018-05-30 14:30:00,132.64,132.88,132.57,132.69,66551.0,132.64,132.88,132.57,132.69,66551.0
2018-05-30 15:00:00,132.68,132.77,132.19,132.27,101364.0,132.68,132.77,132.19,132.27,101364.0
2018-05-30 15:30:00,132.26,132.38,131.59,131.75,420039.0,132.26,132.38,131.59,131.75,420039.0
2018-05-31 09:30:00,132.04,133.9,131.22,133.59,132094.0,132.04,133.9,131.22,133.59,132094.0
2018-05-31 10:00:00,133.55,134.08,133.17,133.62,107903.0,133.55,134.08,133.17,133.62,107903.0
2018-05-31 10:30:00,133.58,133.87,132.8,133.42,73920.0,133.58,133.87,132.8,133.42,73920.0
2018-05-31 11:00:00,133.42,133.93,133.09,133.13,72198.0,133.42,133.93,133.09,133.13,72198.0
2018-05-31 11:30:00,133.15,134.01,133.04,133.92,91257.0,133.15,134.01,133.04,133.92,91257.0
2018-05-31 12:00:00,133.81,133.95,133.08,133.29,53161.0,133.81,133.95,133.08,133.29,53161.0
2018-05-31 12:30:00,133.28,133.71,133.04,133.71,66308.0,133.28,133.71,133.04,133.71,66308.0
2018-05-31 13:00:00,133.66,133.82,133.14,133.14,77590.0,133.66,133.82,133.14,133.14,77590.0
2018-05-31 13:30:00,133.19,133.24,132.18,132.32,103889.0,133.19,133.24,132.18,132.32,103889.0
2018-05-31 14:00:00,132.28,132.53,131.63,131.66,131165.0,132.28,132.53,131.63,131.66,131165.0
2018-05-31 14:30:00,131.65,131.87,131.3,131.54,115115.0,131.65,131.87,131.3,131.54,115115.0
2018-05-31 15:00:00,131.57,131.84,131.02,131.19,136385.0,131.57,131.84,131.02,131.19,136385.0
2018-05-31 15:30:00,131.18,131.46,130.61,131.04,426321.0,131.18,131.46,130.61,131.04,426321.0
2018-06-01 09:30:00,125.83,127.45,124.08,124.21,1067485.0,125.83,127.45,124.08,124.21,1067485.0
2018-06-01 10:00:00,124.26,125.45,123.62,125.18,538930.0,124.26,125.45,123.62,125.18,538930.0
2018-06-01 10:30:00,125.23,125.7,124.0,125.41,416848.0,125.23,125.7,124.0,125.41,416848.0
2018-06-01 11:00:00,125.37,126.2,125.06,126.15,273945.0,125.37,126.2,125.06,126.15,273945.0
2018-06-01 11:30:00,126.14,126.93,126.0,126.45,270255.0,126.14,126.93,126.0,126.45,270255.0
2018-06-01 12:00:00,126.46,127.29,126.41,126.75,195825.0,126.46,127.29,126.41,126.75,195825.0
2018-06-01 12:30:00,126.72,127.06,126.05,126.1,236407.0,126.72,127.06,126.05,126.1,236407.0
2018-06-01 13:00:00,126.11,126.8,125.91,125.98,157583.0,126.11,126.8,125.91,125.98,157583.0
2018-06-01 13:30:00,126.02,126.83,125.96,126.45,183069.0,126.02,126.83,125.96,126.45,183069.0
2018-06-01 14:00:00,126.44,126.48,125.58,125.72,233040.0,126.44,126.48,125.58,125.72,233040.0
2018-06-01 14:30:00,125.73,126.07,125.32,125.72,286201.0,125.73,126.07,125.32,125.72,286201.0
2018-06-01 15:00:00,125.71,126.61,125.64,126.35,252178.0,125.71,126.61,125.64,126.35,252178.0
2018-06-01 15:30:00,126.36,126.65,126.07,126.24,576650.0,126.36,126.65,126.07,126.24,576650.0
2018-06-04 09:30:00,127.33,127.57,124.59,124.73,405890.0,127.33,127.57,124.59,124.73,405890.0
2018-06-04 10:00:00,124.75,125.07,123.9,124.6,229127.0,124.75,125.07,123.9,124.6,229127.0
2018-06-04 10:30:00,124.64,125.68,124.4,125.55,106194.0,124.64,125.68,124.4,125.55,106194.0
2018-06-04 11:00:00,125.58,126.36,125.46,126.05,149469.0,125.58,126.36,125.46,126.05,149469.0
2018-06-04 11:30:00,126.03,126.18,125.56,125.66,96917.0,126.03,126.18,125.56,125.66,96917.0
2018-06-04 12:00:00,125.64,126.55,125.54,126.4,114263.0,125.64,126.55,125.54,126.4,114263.0
2018-06-04 12:30:00,126.41,126.68,126.21,126.24,139802.0,126.41,126.68,126.21,126.24,139802.0
2018-06-04 13:00:00,126.25,126.68,126.12,126.67,88397.0,126.25,126.68,126.12,126.67,88397.0
2018-06-04 13:30:00,126.65,126.89,126.36,126.72,134341.0,126.65,126.89,126.36,126.72,134341.0
2018-06-04 14:00:00,126.72,127.29,126.61,127.29,119395.0,126.72,127.29,126.61,127.29,119395.0
2018-06-04 14:30:00,127.26,127.58,127.09,127.58,122755.0,127.26,127.58,127.09,127.58,122755.0
2018-06-04 15:00:00,127.57,127.67,127.3,127.38,150237.0,127.57,127.67,127.3,127.38,150237.0
2018-06-04 15:30:00,127.35,128.18,127.32,128.15,615925.0,127.35,128.18,127.32,128.15,615925.0
2018-06-05 09:30:00,128.34,129.87,127.83,129.48,157905.0,128.34,129.87,127.83,129.48,157905.0
2018-06-05 10:00:00,129.47,129.8,129.43,129.73,108234.0,129.47,129.8,129.43,129.73,108234.0
2018-06-05 10:30:00,129.78,129.78,128.75,129.08,103178.0,129.78,129.78,128.75,129.08,103178.0
2018-06-05 11:00:00,129.07,129.21,128.54,128.58,63203.0,129.07,129.21,128.54,128.58,63203.0
2018-06-05 11:30:00,128.6,128.75,128.19,128.69,118529.0,128.6,128.75,128.19,128.69,118529.0
2018-06-05 12:00:00,128.65,128.8,128.07,128.28,167027.0,128.65,128.8,128.07,128.28,167027.0
2018-06-05 12:30:00,128.3,128.45,128.08,128.34,88115.0,128.3,128.45,128.08,128.34,88115.0
2018-06-05 13:00:00,128.34,128.67,128.28,128.37,42455.0,128.34,128.67,128.28,128.37,42455.0
2018-06-05 13:30:00,128.35,128.48,128.18,128.21,46709.0,128.35,128.48,128.18,128.21,46709.0
2018-06-05 14:00:00,128.17,128.79,128.17,128.48,75691.0,128.17,128.79,128.17,128.48,75691.0
2018-06-05 14:30:00,128.43,128.95,128.42,128.64,74985.0,128.43,128.95,128.42,128.64,74985.0
2018-06-05 15:00:00,128.64,128.68,128.28,128.44,97519.0,128.64,128.68,128.28,128.44,97519.0
2018-06-05 15:30:00,128.46,128.85,128.38,128.76,238890.0,128.46,128.85,128.38,128.76,238890.0
2018-06-06 09:30:00,128.82,129.71,127.95,128.14,197254.0,128.82,129.71,127.95,128.14,197254.0
2018-06-06 10:00:00,128.12,128.7,127.59,128.36,115488.0,128.12,128.7,127.59,128.36,115488.0
2018-06-06 10:30:00,128.32,128.88,128.28,128.73,143436.0,128.32,128.88,128.28,128.73,143436.0
2018-06-06 11:00:00,128.76,128.97,128.27,128.72,68980.0,128.76,128.97,128.27,128.72,68980.0
2018-06-06 11:30:00,128.75,129.2,128.72,129.18,82624.0,128.75,129.2,128.72,129.18,82624.0
2018-06-06 12:00:00,129.11,129.22,128.15,128.4,61983.0,129.11,129.22,128.15,128.4,61983.0
2018-06-06 12:30:00,128.4,128.79,128.29,128.35,82314.0,128.4,128.79,128.29,128.35,82314.0
2018-06-06 13:00:00,128.35,128.53,127.61,127.71,72888.0,128.35,128.53,127.61,127.71,72888.0
2018-06-06 13:30:00,127.73,127.91,127.28,127.29,79982.0,127.73,127.91,127.28,127.29,79982.0
2018-06-06 14:00:00,127.34,127.9,127.31,127.83,95957.0,127.34,127.9,127.31,127.83,95957.0
2018-06-06 14:30:00,127.81,128.18,127.68,128.09,96960.0,127.81,128.18,127.68,128.09,96960.0
2018-06-06 15:00:00,128.09,128.18,127.88,128.17,135766.0,128.09,128.18,127.88,128.17,135766.0
2018-06-06 15:30:00,128.17,128.32,127.68,128.32,321583.0,128.17,128.32,127.68,128.32,321583.0
2018-06-07 09:30:00,128.32,128.86,127.16,127.91,127349.0,128.32,128.86,127.16,127.91,127349.0
2018-06-07 10:00:00,127.9,128.07,126.24,126.38,163609.0,127.9,128.07,126.24,126.38,163609.0
2018-06-07 10:30:00,126.38,126.38,124.9,125.21,203505.0,126.38,126.38,124.9,125.21,203505.0
2018-06-07 11:00:00,125.25,125.65,124.8,124.87,130567.0,125.25,125.65,124.8,124.87,130567.0
2018-06-07 11:30:00,124.92,125.02,124.18,124.5,128558.0,124.92,125.02,124.18,124.5,128558.0
2018-06-07 12:00:00,124.5,124.6,123.66,124.17,123669.0,124.5,124.6,123.66,124.17,123669.0
2018-06-07 12:30:00,124.16,124.23,123.55,123.62,154669.0,124.16,124.23,123.55,123.62,154669.0
2018-06-07 13:00:00,123.59,123.59,122.7,122.71,113480.0,123.59,123.59,122.7,122.71,113480.0
2018-06-07 13:30:00,122.7,122.82,121.89,121.96,413743.0,122.7,122.82,121.89,121.96,413743.0
2018-06-07 14:00:00,121.98,122.38,121.85,122.01,154773.0,121.98,122.38,121.85,122.01,154773.0
2018-06-07 14:30:00,122.03,123.5,121.94,123.11,153045.0,122.03,123.5,121.94,123.11,153045.0
2018-06-07 15:00:00,123.12,123.72,122.75,123.22,186670.0,123.12,123.72,122.75,123.22,186670.0
2018-06-07 15:30:00,123.23,123.79,123.15,123.37,393121.0,123.23,123.79,123.15,123.37,393121.0
2018-06-08 09:30:00,123.01,124.45,122.32,123.9,225588.0,123.01,124.45,122.32,123.9,225588.0
2018-06-08 10:00:00,123.9,124.54,123.71,124.04,141329.0,123.9,124.54,123.71,124.04,141329.0
2018-06-08 10:30:00,124.01,124.21,122.94,124.12,104304.0,124.01,124.21,122.94,124.12,104304.0
2018-06-08 11:00:00,124.08,124.34,123.67,124.2,100815.0,124.08,124.34,123.67,124.2,100815.0
2018-06-08 11:30:00,124.2,124.66,123.99,124.57,43968.0,124.2,124.66,123.99,124.57,43968.0
2018-06-08 12:00:00,124.59,124.98,124.47,124.6,64285.0,124.59,124.98,124.47,124.6,64285.0
2018-06-08 12:30:00,124.55,124.82,124.42,124.75,61657.0,124.55,124.82,124.42,124.75,61657.0
2018-06-08 13:00:00,124.8,124.88,124.51,124.54,61660.0,124.8,124.88,124.51,124.54,61660.0
2018-06-08 13:30:00,124.53,124.62,123.97,124.11,51298.0,124.53,124.62,123.97,124.11,51298.0
2018-06-08 14:00:00,124.12,124.5,124.09,124.29,53470.0,124.12,124.5,124.09,124.29,53470.0
2018-06-08 14:30:00,124.31,124.5,124.08,124.25,98945.0,124.31,124.5,124.08,124.25,98945.0
2018-06-08 15:00:00,124.29,124.51,124.22,124.48,68674.0,124.29,124.51,124.22,124.48,68674.0
2018-06-08 15:30:00,124.49,124.5,123.86,123.9,283562.0,124.49,124.5,123.86,123.9,283562.0
2018-06-11 09:30:00,123.31,124.24,121.68,123.72,331272.0,123.31,124.24,121.68,123.72,331272.0
2018-06-11 10:00:00,123.84,124.24,122.69,122.74,174275.0,123.84,124.24,122.69,122.74,174275.0
2018-06-11 10:30:00,122.73,123.63,122.7,123.6,80861.0,122.73,123.63,122.7,123.6,80861.0
2018-06-11 11:00:00,123.6,123.89,123.24,123.68,69620.0,123.6,123.89,123.24,123.68,69620.0
2018-06-11 11:30:00,123.67,124.16,123.44,123.99,90167.0,123.67,124.16,123.44,123.99,90167.0
2018-06-11 12:00:00,123.99,124.28,123.61,123.88,90023.0,123.99,124.28,123.61,123.88,90023.0
2018-06-11 12:30:00,123.92,123.95,123.55,123.65,67180.0,123.92,123.95,123.55,123.65,67180.0
2018-06-11 13:00:00,123.66,123.71,123.22,123.57,64387.0,123.66,123.71,123.22,123.57,64387.0
2018-06-11 13:30:00,123.56,123.67,123.43,123.67,51467.0,123.56,123.67,123.43,123.67,51467.0
2018-06-11 14:00:00,123.61,123.66,123.27,123.3,71453.0,123.61,123.66,123.27,123.3,71453.0
2018-06-11 14:30:00,123.3,123.51,123.25,123.39,67943.0,123.3,123.51,123.25,123.39,67943.0
2018-06-11 15:00:00,123.4,123.42,123.17,123.2,102139.0,123.4,123.42,123.17,123.2,102139.0
2018-06-11 15:30:00,123.21,123.47,123.08,123.24,462047.0,123.21,123.47,123.08,123.24,462047.0
2018-06-12 09:30:00,123.75,125.41,123.69,124.8,335626.0,123.75,125.41,123.69,124.8,335626.0
2018-06-12 10:00:00,124.8,125.44,124.62,124.89,120291.0,124.8,125.44,124.62,124.89,120291.0
2018-06-12 10:30:00,124.91,125.8,124.43,125.76,152470.0,124.91,125.8,124.43,125.76,152470.0
2018-06-12 11:00:00,125.76,126.67,125.65,126.49,113934.0,125.76,126.67,125.65,126.49,113934.0
2018-06-12 11:30:00,126.5,127.37,126.48,127.1,155835.0,126.5,127.37,126.48,127.1,155835.0
2018-06-12 12:00:00,127.07,127.26,126.52,126.73,81649.0,127.07,127.26,126.52,126.73,81649.0
2018-06-12 12:30:00,126.7,126.8,126.53,126.7,52307.0,126.7,126.8,126.53,126.7,52307.0
2018-06-12 13:00:00,126.64,127.34,126.58,126.89,78157.0,126.64,127.34,126.58,126.89,78157.0
2018-06-12 13:30:00,126.97,127.3,126.72,126.72,99200.0,126.97,127.3,126.72,126.72,99200.0
2018-06-12 14:00:00,126.74,126.77,125.72,126.02,90129.0,126.74,126.77,125.72,126.02,90129.0
2018-06-12 14:30:00,125.97,126.21,125.8,125.91,111737.0,125.97,126.21,125.8,125.91,111737.0
2018-06-12 15:00:00,125.94,126.55,125.76,126.53,116629.0,125.94,126.55,125.76,126.53,116629.0
2018-06-12 15:30:00,126.52,126.98,126.37,126.59,290516.0,126.52,126.98,126.37,126.59,290516.0
2018-06-13 09:30:00,127.24,127.77,126.78,127.53,155163.0,127.24,127.77,126.78,127.53,155163.0
2018-06-13 10:00:00,127.59,127.67,127.09,127.26,92706.0,127.59,127.67,127.09,127.26,92706.0
2018-06-13 10:30:00,127.3,127.63,127.05,127.37,90076.0,127.3,127.63,127.05,127.37,90076.0
2018-06-13 11:00:00,127.33,127.94,127.28,127.74,52167.0,127.33,127.94,127.28,127.74,52167.0
2018-06-13 11:30:00,127.7,127.87,127.31,127.65,50713.0,127.7,127.87,127.31,127.65,50713.0
2018-06-13 12:00:00,127.53,127.55,126.37,126.6,43977.0,127.53,127.55,126.37,126.6,43977.0
2018-06-13 12:30:00,126.62,126.71,126.01,126.11,83056.0,126.62,126.71,126.01,126.11,83056.0
2018-06-13 13:00:00,126.19,126.19,125.84,126.09,32770.0,126.19,126.19,125.84,126.09,32770.0
2018-06-13 13:30:00,126.05,126.77,125.92,126.67,31745.0,126.05,126.77,125.92,126.67,31745.0
2018-06-13 14:00:00,126.52,126.67,125.39,125.71,65302.0,126.52,126.67,125.39,125.71,65302.0
2018-06-13 14:30:00,125.72,126.7,125.23,126.55,71035.0,125.72,126.7,125.23,126.55,71035.0
2018-06-13 15:00:00,126.58,127.02,126.35,126.56,58029.0,126.58,127.02,126.35,126.56,58029.0
2018-06-13 15:30:00,126.58,126.64,126.28,126.44,163705.0,126.58,126.64,126.28,126.44,163705.0
2018-06-14 09:30:00,127.71,129.75,126.94,128.85,269475.0,127.71,129.75,126.94,128.85,269475.0
2018-06-14 10:00:00,128.89,130.75,128.89,130.66,211982.0,128.89,130.75,128.89,130.66,211982.0
2018-06-14 10:30:00,130.75,130.75,129.6,129.64,123835.0,130.75,130.75,129.6,129.64,123835.0
2018-06-14 11:00:00,129.66,130.03,129.28,129.74,104679.0,129.66,130.03,129.28,129.74,104679.0
2018-06-14 11:30:00,129.75,130.56,129.75,130.22,57497.0,129.75,130.56,129.75,130.22,57497.0
2018-06-14 12:00:00,130.25,130.53,130.08,130.36,43834.0,130.25,130.53,130.08,130.36,43834.0
2018-06-14 12:30:00,130.29,130.3,128.9,129.25,88582.0,130.29,130.3,128.9,129.25,88582.0
2018-06-14 13:00:00,129.29,129.55,129.09,129.55,53113.0,129.29,129.55,129.09,129.55,53113.0
2018-06-14 13:30:00,129.52,129.61,129.15,129.24,54394.0,129.52,129.61,129.15,129.24,54394.0
2018-06-14 14:00:00,129.23,129.33,128.82,128.94,49242.0,129.23,129.33,128.82,128.94,49242.0
2018-06-14 14:30:00,128.94,128.94,128.04,128.05,73062.0,128.94,128.94,128.04,128.05,73062.0
2018-06-14 15:00:00,128.07,128.71,127.97,128.57,102792.0,128.07,128.71,127.97,128.57,102792.0
2018-06-14 15:30:00,128.56,128.76,128.13,128.21,264437.0,128.56,128.76,128.13,128.21,264437.0
2018-06-15 09:30:00,127.99,127.99,125.91,127.59,221321.0,127.99,127.99,125.91,127.59,221321.0
2018-06-15 10:00:00,127.64,128.33,127.46,128.12,108255.0,127.64,128.33,127.46,128.12,108255.0
2018-06-15 10:30:00,128.08,128.39,127.78,128.33,66189.0,128.08,128.39,127.78,128.33,66189.0
2018-06-15 11:00:00,128.38,128.65,128.09,128.29,78875.0,128.38,128.65,128.09,128.29,78875.0
2018-06-15 11:30:00,128.3,128.34,127.98,128.19,37147.0,128.3,128.34,127.98,128.19,37147.0
2018-06-15 12:00:00,128.21,128.33,127.88,128.12,49906.0,128.21,128.33,127.88,128.12,49906.0
2018-06-15 12:30:00,128.13,128.25,127.86,128.07,38474.0,128.13,128.25,127.86,128.07,38474.0
2018-06-15 13:00:00,128.06,128.2,127.9,128.03,50395.0,128.06,128.2,127.9,128.03,50395.0
2018-06-15 13:30:00,128.03,128.25,127.88,128.24,42298.0,128.03,128.25,127.88,128.24,42298.0
2018-06-15 14:00:00,128.24,128.39,127.91,127.94,61437.0,128.24,128.39,127.91,127.94,61437.0
2018-06-15 14:30:00,127.94,128.03,127.72,128.01,69745.0,127.94,128.03,127.72,128.01,69745.0
2018-06-15 15:00:00,127.97,127.99,127.68,127.74,90763.0,127.97,127.99,127.68,127.74,90763.0
2018-06-15 15:30:00,127.75,128.14,127.66,128.11,269785.0,127.75,128.14,127.66,128.11,269785.0
2018-06-18 09:30:00,126.23,129.3,126.23,128.69,109986.0,126.23,129.3,126.23,128.69,109986.0
2018-06-18 10:00:00,128.59,130.17,128.27,129.92,172962.0,128.59,130.17,128.27,129.92,172962.0
2018-06-18 10:30:00,129.83,131.39,129.72,131.33,170434.0,129.83,131.39,129.72,131.33,170434.0
2018-06-18 11:00:00,131.3,132.32,131.06,131.16,219682.0,131.3,132.32,131.06,131.16,219682.0
2018-06-18 11:30:00,131.19,131.43,130.74,131.38,76029.0,131.19,131.43,130.74,131.38,76029.0
2018-06-18 12:00:00,131.39,131.78,131.2,131.74,74018.0,131.39,131.78,131.2,131.74,74018.0
2018-06-18 12:30:00,131.71,131.94,131.52,131.77,61780.0,131.71,131.94,131.52,131.77,61780.0
2018-06-18 13:00:00,131.77,131.87,131.29,131.34,46072.0,131.77,131.87,131.29,131.34,46072.0
2018-06-18 13:30:00,131.35,131.49,131.11,131.12,44829.0,131.35,131.49,131.11,131.12,44829.0
2018-06-18 14:00:00,131.12,131.21,130.89,131.01,71796.0,131.12,131.21,130.89,131.01,71796.0
2018-06-18 14:30:00,131.05,131.54,131.0,131.5,70764.0,131.05,131.54,131.0,131.5,70764.0
2018-06-18 15:00:00,131.5,132.14,131.5,132.03,121798.0,131.5,132.14,131.5,132.03,121798.0
2018-06-18 15:30:00,132.01,132.12,131.06,131.11,284007.0,132.01,132.12,131.06,131.11,284007.0
2018-06-19 09:30:00,129.5,130.29,128.76,129.51,107901.0,129.5,130.29,128.76,129.51,107901.0
2018-06-19 10:00:00,129.46,129.46,127.91,128.07,84059.0,129.46,129.46,127.91,128.07,84059.0
2018-06-19 10:30:00,127.94,128.92,127.41,128.79,75881.0,127.94,128.92,127.41,128.79,75881.0
2018-06-19 11:00:00,128.75,129.06,128.62,128.79,90743.0,128.75,129.06,128.62,128.79,90743.0
2018-06-19 11:30:00,128.83,128.92,128.62,128.72,47602.0,128.83,128.92,128.62,128.72,47602.0
2018-06-19 12:00:00,128.72,128.9,128.51,128.84,37520.0,128.72,128.9,128.51,128.84,37520.0
2018-06-19 12:30:00,128.87,129.0,128.55,129.0,33727.0,128.87,129.0,128.55,129.0,33727.0
2018-06-19 13:00:00,129.0,129.17,128.81,128.82,36704.0,129.0,129.17,128.81,128.82,36704.0
2018-06-19 13:30:00,128.8,128.94,128.68,128.73,58136.0,128.8,128.94,128.68,128.73,58136.0
2018-06-19 14:00:00,128.75,128.94,128.64,128.8,50548.0,128.75,128.94,128.64,128.8,50548.0
2018-06-19 14:30:00,128.83,128.9,128.64,128.71,100007.0,128.83,128.9,128.64,128.71,100007.0
2018-06-19 15:00:00,128.72,129.24,128.65,129.19,207823.0,128.72,129.24,128.65,129.19,207823.0
2018-06-19 15:30:00,129.18,129.64,129.07,129.58,222016.0,129.18,129.64,129.07,129.58,222016.0
2018-06-20 09:30:00,130.1,131.61,129.83,130.42,190030.0,130.1,131.61,129.83,130.42,190030.0
2018-06-20 10:00:00,130.49,130.88,129.35,129.48,213315.0,130.49,130.88,129.35,129.48,213315.0
2018-06-20 10:30:00,129.49,130.31,129.44,129.95,64609.0,129.49,130.31,129.44,129.95,64609.0
2018-06-20 11:00:00,130.05,130.11,129.42,129.9,54257.0,130.05,130.11,129.42,129.9,54257.0
2018-06-20 11:30:00,129.89,129.89,129.4,129.7,62794.0,129.89,129.89,129.4,129.7,62794.0
2018-06-20 12:00:00,129.71,130.12,129.39,129.54,58064.0,129.71,130.12,129.39,129.54,58064.0
2018-06-20 12:30:00,129.57,129.6,129.23,129.3,55425.0,129.57,129.6,129.23,129.3,55425.0
2018-06-20 13:00:00,129.31,129.45,129.03,129.29,28275.0,129.31,129.45,129.03,129.29,28275.0
2018-06-20 13:30:00,129.32,129.84,129.32,129.76,37309.0,129.32,129.84,129.32,129.76,37309.0
2018-06-20 14:00:00,129.75,129.79,129.38,129.42,49173.0,129.75,129.79,129.38,129.42,49173.0
2018-06-20 14:30:00,129.4,129.6,128.83,128.96,60606.0,129.4,129.6,128.83,128.96,60606.0
2018-06-20 15:00:00,129.0,129.13,128.85,128.96,70170.0,129.0,129.13,128.85,128.96,70170.0
2018-06-20 15:30:00,128.98,128.99,128.17,128.17,244880.0,128.98,128.99,128.17,128.17,244880.0
2018-06-21 09:30:00,128.32,129.89,128.21,128.42,76967.0,128.32,129.89,128.21,128.42,76967.0
2018-06-21 10:00:00,128.52,128.59,126.12,126.53,94942.0,128.52,128.59,126.12,126.53,94942.0
2018-06-21 10:30:00,126.52,126.74,125.35,126.37,95987.0,126.52,126.74,125.35,126.37,95987.0
2018-06-21 11:00:00,126.33,126.68,126.06,126.43,68335.0,126.33,126.68,126.06,126.43,68335.0
2018-06-21 11:30:00,126.42,126.81,126.24,126.3,49791.0,126.42,126.81,126.24,126.3,49791.0
2018-06-21 12:00:00,126.23,126.29,125.47,125.52,75072.0,126.23,126.29,125.47,125.52,75072.0
2018-06-21 12:30:00,125.5,125.54,124.76,124.82,109720.0,125.5,125.54,124.76,124.82,109720.0
2018-06-21 13:00:00,124.82,125.69,124.67,125.51,109600.0,124.82,125.69,124.67,125.51,109600.0
2018-06-21 13:30:00,125.5,125.75,125.42,125.55,79229.0,125.5,125.75,125.42,125.55,79229.0
2018-06-21 14:00:00,125.61,125.95,125.43,125.43,48363.0,125.61,125.95,125.43,125.43,48363.0
2018-06-21 14:30:00,125.45,125.94,125.21,125.79,65782.0,125.45,125.94,125.21,125.79,65782.0
2018-06-21 15:00:00,125.78,126.24,125.67,126.16,70941.0,125.78,126.24,125.67,126.16,70941.0
2018-06-21 15:30:00,126.13,126.14,125.63,125.69,213018.0,126.13,126.14,125.63,125.69,213018.0
2018-06-22 09:30:00,125.32,125.74,122.5,123.08,241174.0,125.32,125.74,122.5,123.08,241174.0
2018-06-22 10:00:00,123.01,124.47,122.89,123.39,242627.0,123.01,124.47,122.89,123.39,242627.0
2018-06-22 10:30:00,123.33,123.67,123.08,123.5,71854.0,123.33,123.67,123.08,123.5,71854.0
2018-06-22 11:00:00,123.44,123.76,123.24,123.54,61060.0,123.44,123.76,123.24,123.54,61060.0
2018-06-22 11:30:00,123.6,124.29,123.44,123.89,64983.0,123.6,124.29,123.44,123.89,64983.0
2018-06-22 12:00:00,123.91,124.04,123.71,123.94,57047.0,123.91,124.04,123.71,123.94,57047.0
2018-06-22 12:30:00,123.94,124.63,123.81,124.63,67607.0,123.94,124.63,123.81,124.63,67607.0
2018-06-22 13:00:00,124.61,124.67,124.45,124.63,36156.0,124.61,124.67,124.45,124.63,36156.0
2018-06-22 13:30:00,124.6,124.61,124.21,124.33,41218.0,124.6,124.61,124.21,124.33,41218.0
2018-06-22 14:00:00,124.32,124.44,124.03,124.05,56199.0,124.32,124.44,124.03,124.05,56199.0
2018-06-22 14:30:00,124.04,124.48,123.93,124.41,76350.0,124.04,124.48,123.93,124.41,76350.0
2018-06-22 15:00:00,124.43,124.46,124.17,124.18,57744.0,124.43,124.46,124.17,124.18,57744.0
2018-06-22 15:30:00,124.15,124.61,123.84,124.01,214893.0,124.15,124.61,123.84,124.01,214893.0
2018-06-25 09:30:00,122.7,123.41,120.1,120.42,320501.0,122.7,123.41,120.1,120.42,320501.0
2018-06-25 10:00:00,120.49,120.77,119.58,120.29,150154.0,120.49,120.77,119.58,120.29,150154.0
2018-06-25 10:30:00,120.26,120.9,119.75,120.06,96312.0,120.26,120.9,119.75,120.06,96312.0
2018-06-25 11:00:00,120.07,120.32,119.7,120.07,126192.0,120.07,120.32,119.7,120.07,126192.0
2018-06-25 11:30:00,120.07,120.56,119.78,119.95,102203.0,120.07,120.56,119.78,119.95,102203.0
2018-06-25 12:00:00,119.94,120.67,119.04,120.52,162664.0,119.94,120.67,119.04,120.52,162664.0
2018-06-25 12:30:00,120.55,120.7,120.0,120.7,95339.0,120.55,120.7,120.0,120.7,95339.0
2018-06-25 13:00:00,120.69,120.69,120.15,120.43,61122.0,120.69,120.69,120.15,120.43,61122.0
2018-06-25 13:30:00,120.44,120.88,120.2,120.29,92613.0,120.44,120.88,120.2,120.29,92613.0
2018-06-25 14:00:00,120.3,120.67,120.18,120.65,73187.0,120.3,120.67,120.18,120.65,73187.0
2018-06-25 14:30:00,120.64,120.71,120.2,120.65,109602.0,120.64,120.71,120.2,120.65,109602.0
2018-06-25 15:00:00,120.63,120.63,120.3,120.51,95822.0,120.63,120.63,120.3,120.51,95822.0
2018-06-25 15:30:00,120.48,121.26,120.42,120.73,324604.0,120.48,121.26,120.42,120.73,324604.0
2018-06-26 09:30:00,120.76,122.81,120.42,121.48,101812.0,120.76,122.81,120.42,121.48,101812.0
2018-06-26 10:00:00,121.64,122.27,121.24,121.76,107415.0,121.64,122.27,121.24,121.76,107415.0
2018-06-26 10:30:00,121.65,121.85,121.15,121.43,67920.0,121.65,121.85,121.15,121.43,67920.0
2018-06-26 11:00:00,121.38,121.88,121.28,121.64,58890.0,121.38,121.88,121.28,121.64,58890.0
2018-06-26 11:30:00,121.64,122.11,121.57,122.03,53570.0,121.64,122.11,121.57,122.03,53570.0
2018-06-26 12:00:00,122.01,122.29,121.81,121.85,70209.0,122.01,122.29,121.81,121.85,70209.0
2018-06-26 12:30:00,121.91,122.58,121.91,122.41,48920.0,121.91,122.58,121.91,122.41,48920.0
2018-06-26 13:00:00,122.43,123.03,122.24,122.92,96799.0,122.43,123.03,122.24,122.92,96799.0
2018-06-26 13:30:00,122.88,123.21,122.83,123.11,99597.0,122.88,123.21,122.83,123.11,99597.0
2018-06-26 14:00:00,123.13,123.55,123.07,123.39,297331.0,123.13,123.55,123.07,123.39,297331.0
2018-06-26 14:30:00,123.37,123.51,122.93,123.27,364338.0,123.37,123.51,122.93,123.27,364338.0
2018-06-26 15:00:00,123.2,123.24,121.67,121.71,104825.0,123.2,123.24,121.67,121.71,104825.0
2018-06-26 15:30:00,121.71,122.31,121.63,121.83,186696.0,121.71,122.31,121.63,121.83,186696.0
2018-06-27 09:30:00,123.08,124.53,122.41,123.46,196102.0,123.08,124.53,122.41,123.46,196102.0
2018-06-27 10:00:00,123.49,123.54,122.01,122.27,72285.0,123.49,123.54,122.01,122.27,72285.0
2018-06-27 10:30:00,122.31,122.9,122.14,122.14,45174.0,122.31,122.9,122.14,122.14,45174.0
2018-06-27 11:00:00,122.18,122.33,121.6,121.81,53648.0,122.18,122.33,121.6,121.81,53648.0
2018-06-27 11:30:00,121.8,122.19,121.66,122.13,42478.0,121.8,122.19,121.66,122.13,42478.0
2018-06-27 12:00:00,122.05,122.28,121.99,122.12,58849.0,122.05,122.28,121.99,122.12,58849.0
2018-06-27 12:30:00,122.11,122.13,121.61,121.7,117932.0,122.11,122.13,121.61,121.7,117932.0
2018-06-27 13:00:00,121.69,121.86,120.45,120.57,76335.0,121.69,121.86,120.45,120.57,76335.0
2018-06-27 13:30:00,120.55,120.81,120.08,120.33,55772.0,120.55,120.81,120.08,120.33,55772.0
2018-06-27 14:00:00,120.24,120.44,119.72,119.95,62972.0,120.24,120.44,119.72,119.95,62972.0
2018-06-27 14:30:00,119.9,120.06,118.63,118.78,158271.0,119.9,120.06,118.63,118.78,158271.0
2018-06-27 15:00:00,118.75,119.44,118.71,119.11,127078.0,118.75,119.44,118.71,119.11,127078.0
2018-06-27 15:30:00,119.11,119.13,117.53,117.7,743329.0,119.11,119.13,117.53,117.7,743329.0
2018-06-28 09:30:00,117.9,119.85,117.24,118.96,293511.0,117.9,119.85,117.24,118.96,293511.0
2018-06-28 10:00:00,118.96,118.96,117.84,118.06,115645.0,118.96,118.96,117.84,118.06,115645.0
2018-06-28 10:30:00,117.98,118.83,117.48,118.73,122446.0,117.98,118.83,117.48,118.73,122446.0
2018-06-28 11:00:00,118.73,119.05,118.04,118.93,66831.0,118.73,119.05,118.04,118.93,66831.0
2018-06-28 11:30:00,118.92,119.04,117.72,118.14,119286.0,118.92,119.04,117.72,118.14,119286.0
2018-06-28 12:00:00,118.27,118.62,117.93,117.95,119631.0,118.27,118.62,117.93,117.95,119631.0
2018-06-28 12:30:00,117.95,118.64,117.95,118.56,111066.0,117.95,118.64,117.95,118.56,111066.0
2018-06-28 13:00:00,118.5,118.96,118.43,118.84,188560.0,118.5,118.96,118.43,118.84,188560.0
2018-06-28 13:30:00,118.84,119.46,118.8,119.27,103634.0,118.84,119.46,118.8,119.27,103634.0
2018-06-28 14:00:00,119.3,120.34,119.25,120.34,48847.0,119.3,120.34,119.25,120.34,48847.0
2018-06-28 14:30:00,120.35,120.69,120.15,120.6,57822.0,120.35,120.69,120.15,120.6,57822.0
2018-06-28 15:00:00,120.6,120.63,120.17,120.28,172394.0,120.6,120.63,120.17,120.28,172394.0
2018-06-28 15:30:00,120.28,120.31,119.68,119.93,274200.0,120.28,120.31,119.68,119.93,274200.0
2018-06-29 09:30:00,120.71,121.47,120.54,121.34,58250.0,120.71,121.47,120.54,121.34,58250.0
2018-06-29 10:00:00,121.45,121.87,120.87,121.37,66610.0,121.45,121.87,120.87,121.37,66610.0
2018-06-29 10:30:00,121.37,121.92,121.32,121.63,69034.0,121.37,121.92,121.32,121.63,69034.0
2018-06-29 11:00:00,121.57,121.86,121.32,121.32,77093.0,121.57,121.86,121.32,121.32,77093.0
2018-06-29 11:30:00,121.38,121.47,121.03,121.26,37180.0,121.38,121.47,121.03,121.26,37180.0
2018-06-29 12:00:00,121.25,121.3,121.03,121.19,32137.0,121.25,121.3,121.03,121.19,32137.0
2018-06-29 12:30:00,121.17,121.34,120.83,120.9,49125.0,121.17,121.34,120.83,120.9,49125.0
2018-06-29 13:00:00,120.94,121.54,120.85,121.48,48098.0,120.94,121.54,120.85,121.48,48098.0
2018-06-29 13:30:00,121.43,121.82,121.31,121.79,56332.0,121.43,121.82,121.31,121.79,56332.0
2018-06-29 14:00:00,121.81,122.05,121.62,122.05,50855.0,121.81,122.05,121.62,122.05,50855.0
2018-06-29 14:30:00,122.0,122.06,121.69,121.95,56371.0,122.0,122.06,121.69,121.95,56371.0
2018-06-29 15:00:00,121.96,122.18,121.68,121.98,54709.0,121.96,122.18,121.68,121.98,54709.0
2018-06-29 15:30:00,122.0,122.02,121.11,121.11,302552.0,122.0,122.02,121.11,121.11,302552.0
2018-07-02 09:30:00,120.0,121.88,119.6,121.35,108498.0,120.0,121.88,119.6,121.35,108498.0
2018-07-02 10:00:00,121.33,122.73,121.18,122.64,75458.0,121.33,122.73,121.18,122.64,75458.0
2018-07-02 10:30:00,122.68,123.0,122.13,122.25,87564.0,122.68,123.0,122.13,122.25,87564.0
2018-07-02 11:00:00,122.3,122.46,121.91,122.18,30657.0,122.3,122.46,121.91,122.18,30657.0
2018-07-02 11:30:00,122.11,122.52,121.92,122.42,47944.0,122.11,122.52,121.92,122.42,47944.0
2018-07-02 12:00:00,122.43,123.03,122.41,122.92,39529.0,122.43,123.03,122.41,122.92,39529.0
2018-07-02 12:30:00,122.96,123.19,122.62,123.12,39662.0,122.96,123.19,122.62,123.12,39662.0
2018-07-02 13:00:00,123.17,123.47,122.93,122.98,42346.0,123.17,123.47,122.93,122.98,42346.0
2018-07-02 13:30:00,122.97,124.09,122.97,123.98,51840.0,122.97,124.09,122.97,123.98,51840.0
2018-07-02 14:00:00,123.99,124.27,123.86,124.16,52779.0,123.99,124.27,123.86,124.16,52779.0
2018-07-02 14:30:00,124.19,124.33,123.43,123.49,76116.0,124.19,124.33,123.43,123.49,76116.0
2018-07-02 15:00:00,123.45,123.95,123.45,123.83,67297.0,123.45,123.95,123.45,123.83,67297.0
2018-07-02 15:30:00,123.81,124.38,123.65,124.26,192477.0,123.81,124.38,123.65,124.26,192477.0
2018-07-03 09:30:00,124.11,124.75,123.0,123.98,182877.0,124.11,124.75,123.0,123.98,182877.0
2018-07-03 10:00:00,123.89,124.86,123.88,124.44,66310.0,123.89,124.86,123.88,124.44,66310.0
2018-07-03 10:30:00,124.49,124.76,123.96,124.09,54543.0,124.49,124.76,123.96,124.09,54543.0
2018-07-03 11:00:00,124.04,124.36,123.9,124.04,84052.0,124.04,124.36,123.9,124.04,84052.0
2018-07-03 11:30:00,124.07,124.23,123.82,124.18,87194.0,124.07,124.23,123.82,124.18,87194.0
2018-07-03 12:00:00,124.17,124.19,123.48,123.69,68183.0,124.17,124.19,123.48,123.69,68183.0
2018-07-03 12:30:00,123.67,123.88,123.47,123.75,137595.0,123.67,123.88,123.47,123.75,137595.0
2018-07-05 09:30:00,124.12,124.81,123.58,123.72,53797.0,124.12,124.81,123.58,123.72,53797.0
2018-07-05 10:00:00,123.76,124.36,123.62,123.91,51776.0,123.76,124.36,123.62,123.91,51776.0
2018-07-05 10:30:00,123.89,123.93,123.23,123.86,35240.0,123.89,123.93,123.23,123.86,35240.0
2018-07-05 11:00:00,123.8,124.55,123.73,124.51,33467.0,123.8,124.55,123.73,124.51,33467.0
2018-07-05 11:30:00,124.48,124.61,124.21,124.3,36469.0,124.48,124.61,124.21,124.3,36469.0
2018-07-05 12:00:00,124.31,124.84,124.18,124.74,36964.0,124.31,124.84,124.18,124.74,36964.0
2018-07-05 12:30:00,124.78,125.06,124.72,124.95,89211.0,124.78,125.06,124.72,124.95,89211.0
2018-07-05 13:00:00,124.95,125.15,124.91,125.01,31166.0,124.95,125.15,124.91,125.01,31166.0
2018-07-05 13:30:00,125.02,125.26,124.95,125.19,37060.0,125.02,125.26,124.95,125.19,37060.0
2018-07-05 14:00:00,125.22,125.59,124.85,125.58,106214.0,125.22,125.59,124.85,125.58,106214.0
2018-07-05 14:30:00,125.57,125.7,125.3,125.57,195783.0,125.57,125.7,125.3,125.57,195783.0
2018-07-05 15:00:00,125.59,126.0,125.56,125.95,134245.0,125.59,126.0,125.56,125.95,134245.0
2018-07-05 15:30:00,125.95,126.57,125.52,126.39,394624.0,125.95,126.57,125.52,126.39,394624.0
2018-07-06 09:30:00,126.21,127.72,125.99,127.33,130684.0,126.21,127.72,125.99,127.33,130684.0
2018-07-06 10:00:00,127.27,127.78,127.08,127.36,68758.0,127.27,127.78,127.08,127.36,68758.0
2018-07-06 10:30:00,127.41,127.8,127.22,127.79,78071.0,127.41,127.8,127.22,127.79,78071.0
2018-07-06 11:00:00,127.88,128.33,127.86,128.33,60250.0,127.88,128.33,127.86,128.33,60250.0
2018-07-06 11:30:00,128.33,128.4,128.11,128.19,71021.0,128.33,128.4,128.11,128.19,71021.0
2018-07-06 12:00:00,128.17,128.69,128.06,128.6,157135.0,128.17,128.69,128.06,128.6,157135.0
2018-07-06 12:30:00,128.6,128.81,128.36,128.61,56636.0,128.6,128.81,128.36,128.61,56636.0
2018-07-06 13:00:00,128.63,129.05,128.55,128.97,154917.0,128.63,129.05,128.55,128.97,154917.0
2018-07-06 13:30:00,128.97,129.09,128.88,128.98,103781.0,128.97,129.09,128.88,128.98,103781.0
2018-07-06 14:00:00,128.97,129.18,128.9,129.1,83558.0,128.97,129.18,128.9,129.1,83558.0
2018-07-06 14:30:00,129.11,129.55,129.01,129.15,97877.0,129.11,129.55,129.01,129.15,97877.0
2018-07-06 15:00:00,129.14,129.18,128.55,128.87,142434.0,129.14,129.18,128.55,128.87,142434.0
2018-07-06 15:30:00,128.87,128.91,128.5,128.77,228540.0,128.87,128.91,128.5,128.77,228540.0
2018-07-09 09:30:00,128.98,129.94,126.85,127.0,148375.0,128.98,129.94,126.85,127.0,148375.0
2018-07-09 10:00:00,127.0,127.25,126.01,126.16,119359.0,127.0,127.25,126.01,126.16,119359.0
2018-07-09 10:30:00,126.21,126.64,125.69,126.47,117627.0,126.21,126.64,125.69,126.47,117627.0
2018-07-09 11:00:00,126.45,126.97,126.43,126.74,184361.0,126.45,126.97,126.43,126.74,184361.0
2018-07-09 11:30:00,126.75,127.45,126.63,127.29,210017.0,126.75,127.45,126.63,127.29,210017.0
2018-07-09 12:00:00,127.36,127.48,127.17,127.29,84220.0,127.36,127.48,127.17,127.29,84220.0
2018-07-09 12:30:00,127.29,127.57,127.28,127.42,63634.0,127.29,127.57,127.28,127.42,63634.0
2018-07-09 13:00:00,127.42,127.78,127.27,127.78,71180.0,127.42,127.78,127.27,127.78,71180.0
2018-07-09 13:30:00,127.81,128.06,127.52,127.68,68145.0,127.81,128.06,127.52,127.68,68145.0
2018-07-09 14:00:00,127.68,127.68,127.29,127.58,108109.0,127.68,127.68,127.29,127.58,108109.0
2018-07-09 14:30:00,127.59,127.94,127.45,127.86,84934.0,127.59,127.94,127.45,127.86,84934.0
2018-07-09 15:00:00,127.8,127.86,127.65,127.79,119855.0,127.8,127.86,127.65,127.79,119855.0
2018-07-09 15:30:00,127.81,129.25,127.8,129.1,365966.0,127.81,129.25,127.8,129.1,365966.0
2018-07-10 09:30:00,129.15,130.57,128.93,129.65,198050.0,129.15,130.57,128.93,129.65,198050.0
2018-07-10 10:00:00,129.65,129.88,128.76,129.43,136880.0,129.65,129.88,128.76,129.43,136880.0
2018-07-10 10:30:00,129.42,129.91,129.41,129.63,62073.0,129.42,129.91,129.41,129.63,62073.0
2018-07-10 11:00:00,129.66,129.89,129.27,129.58,62012.0,129.66,129.89,129.27,129.58,62012.0
2018-07-10 11:30:00,129.56,130.3,129.49,130.3,60419.0,129.56,130.3,129.49,130.3,60419.0
2018-07-10 12:00:00,130.26,130.4,129.54,129.91,75267.0,130.26,130.4,129.54,129.91,75267.0
2018-07-10 12:30:00,129.89,130.09,129.75,129.77,42942.0,129.89,130.09,129.75,129.77,42942.0
2018-07-10 13:00:00,129.76,129.93,129.54,129.78,107748.0,129.76,129.93,129.54,129.78,107748.0
2018-07-10 13:30:00,129.81,129.81,128.82,129.4,121627.0,129.81,129.81,128.82,129.4,121627.0
2018-07-10 14:00:00,129.4,129.97,129.21,129.35,116030.0,129.4,129.97,129.21,129.35,116030.0
2018-07-10 14:30:00,129.31,129.63,128.92,129.51,69807.0,129.31,129.63,128.92,129.51,69807.0
2018-07-10 15:00:00,129.52,129.78,129.33,129.45,121040.0,129.52,129.78,129.33,129.45,121040.0
2018-07-10 15:30:00,129.44,129.46,128.97,129.14,233857.0,129.44,129.46,128.97,129.14,233857.0
2018-07-11 09:30:00,128.25,129.96,127.0,129.8,68966.0,128.25,129.96,127.0,129.8,68966.0
2018-07-11 10:00:00,129.88,130.77,129.85,130.53,78427.0,129.88,130.77,129.85,130.53,78427.0
2018-07-11 10:30:00,130.53,131.18,130.23,130.76,83421.0,130.53,131.18,130.23,130.76,83421.0
2018-07-11 11:00:00,130.86,130.94,130.04,130.29,46517.0,130.86,130.94,130.04,130.29,46517.0
2018-07-11 11:30:00,130.29,130.64,129.92,130.37,48241.0,130.29,130.64,129.92,130.37,48241.0
2018-07-11 12:00:00,130.33,130.69,130.11,130.69,51056.0,130.33,130.69,130.11,130.69,51056.0
2018-07-11 12:30:00,130.66,131.18,130.65,130.89,57990.0,130.66,131.18,130.65,130.89,57990.0
2018-07-11 13:00:00,130.92,131.43,130.81,131.41,49378.0,130.92,131.43,130.81,131.41,49378.0
2018-07-11 13:30:00,131.38,131.55,131.14,131.14,42998.0,131.38,131.55,131.14,131.14,42998.0
2018-07-11 14:00:00,131.12,131.43,130.92,131.24,56757.0,131.12,131.43,130.92,131.24,56757.0
2018-07-11 14:30:00,131.24,131.75,131.07,131.54,73734.0,131.24,131.75,131.07,131.54,73734.0
2018-07-11 15:00:00,131.55,131.8,131.3,131.68,152247.0,131.55,131.8,131.3,131.68,152247.0
2018-07-11 15:30:00,131.69,132.0,131.49,131.63,190331.0,131.69,132.0,131.49,131.63,190331.0
2018-07-12 09:30:00,132.01,133.79,131.53,133.46,266068.0,132.01,133.79,131.53,133.46,266068.0
2018-07-12 10:00:00,133.49,134.23,133.38,133.69,156845.0,133.49,134.23,133.38,133.69,156845.0
2018-07-12 10:30:00,133.75,134.28,133.68,133.96,144342.0,133.75,134.28,133.68,133.96,144342.0
2018-07-12 11:00:00,133.95,135.1,133.95,134.89,101030.0,133.95,135.1,133.95,134.89,101030.0
2018-07-12 11:30:00,134.92,135.01,134.44,134.91,135535.0,134.92,135.01,134.44,134.91,135535.0
2018-07-12 12:00:00,134.95,135.1,134.78,135.01,108278.0,134.95,135.1,134.78,135.01,108278.0
2018-07-12 12:30:00,135.0,135.6,134.97,135.47,73662.0,135.0,135.6,134.97,135.47,73662.0
2018-07-12 13:00:00,135.46,135.92,135.44,135.92,130255.0,135.46,135.92,135.44,135.92,130255.0
2018-07-12 13:30:00,135.87,136.12,135.44,135.49,126357.0,135.87,136.12,135.44,135.49,126357.0
2018-07-12 14:00:00,135.53,136.09,135.43,136.03,74022.0,135.53,136.09,135.43,136.03,74022.0
2018-07-12 14:30:00,136.01,136.54,135.98,136.46,88781.0,136.01,136.54,135.98,136.46,88781.0
2018-07-12 15:00:00,136.44,136.69,136.37,136.55,162090.0,136.44,136.69,136.37,136.55,162090.0
2018-07-12 15:30:00,136.55,137.43,136.54,137.31,585265.0,136.55,137.43,136.54,137.31,585265.0
2018-07-13 09:30:00,137.0,137.16,134.71,135.17,176755.0,137.0,137.16,134.71,135.17,176755.0
2018-07-13 10:00:00,135.26,135.89,134.73,135.06,140838.0,135.26,135.89,134.73,135.06,140838.0
2018-07-13 10:30:00,135.05,135.66,134.85,135.39,137687.0,135.05,135.66,134.85,135.39,137687.0
2018-07-13 11:00:00,135.44,136.07,135.16,136.07,57896.0,135.44,136.07,135.16,136.07,57896.0
2018-07-13 11:30:00,136.11,136.14,134.63,134.82,96484.0,136.11,136.14,134.63,134.82,96484.0
2018-07-13 12:00:00,134.82,135.01,134.15,134.55,124878.0,134.82,135.01,134.15,134.55,124878.0
2018-07-13 12:30:00,134.64,134.64,133.9,133.93,113025.0,134.64,134.64,133.9,133.93,113025.0
2018-07-13 13:00:00,133.93,133.95,133.38,133.95,112934.0,133.93,133.95,133.38,133.95,112934.0
2018-07-13 13:30:00,133.92,134.6,133.74,134.46,125725.0,133.92,134.6,133.74,134.46,125725.0
2018-07-13 14:00:00,134.44,134.51,134.11,134.21,143292.0,134.44,134.51,134.11,134.21,143292.0
2018-07-13 14:30:00,134.17,134.65,134.09,134.53,69846.0,134.17,134.65,134.09,134.53,69846.0
2018-07-13 15:00:00,134.53,134.77,134.37,134.37,87162.0,134.53,134.77,134.37,134.37,87162.0
2018-07-13 15:30:00,134.39,135.01,134.37,134.78,286032.0,134.39,135.01,134.37,134.78,286032.0
2018-07-16 09:30:00,135.25,135.6,134.76,135.39,81995.0,135.25,135.6,134.76,135.39,81995.0
2018-07-16 10:00:00,135.37,135.61,135.2,135.39,26549.0,135.37,135.61,135.2,135.39,26549.0
2018-07-16 10:30:00,135.4,135.4,134.53,134.63,27244.0,135.4,135.4,134.53,134.63,27244.0
2018-07-16 11:00:00,134.57,134.9,134.31,134.66,102474.0,134.57,134.9,134.31,134.66,102474.0
2018-07-16 11:30:00,134.66,135.36,134.65,134.91,11817.0,134.66,135.36,134.65,134.91,11817.0
2018-07-16 12:00:00,134.96,135.39,134.93,135.32,20036.0,134.96,135.39,134.93,135.32,20036.0
2018-07-16 12:30:00,135.29,135.3,133.98,134.17,63359.0,135.29,135.3,133.98,134.17,63359.0
2018-07-16 13:00:00,134.15,134.41,133.53,133.9,86068.0,134.15,134.41,133.53,133.9,86068.0
2018-07-16 13:30:00,133.96,134.13,133.42,133.49,51787.0,133.96,134.13,133.42,133.49,51787.0
2018-07-16 14:00:00,133.49,133.55,133.03,133.08,72400.0,133.49,133.55,133.03,133.08,72400.0
2018-07-16 14:30:00,133.05,133.11,132.68,132.71,80928.0,133.05,133.11,132.68,132.71,80928.0
2018-07-16 15:00:00,132.71,132.91,132.44,132.85,131957.0,132.71,132.91,132.44,132.85,131957.0
2018-07-16 15:30:00,132.84,132.95,132.62,132.92,199585.0,132.84,132.95,132.62,132.92,199585.0
2018-07-17 09:30:00,130.73,131.9,129.32,131.71,140524.0,130.73,131.9,129.32,131.71,140524.0
2018-07-17 10:00:00,131.77,132.68,131.63,132.03,92740.0,131.77,132.68,131.63,132.03,92740.0
2018-07-17 10:30:00,132.04,132.51,131.66,132.07,73825.0,132.04,132.51,131.66,132.07,73825.0
2018-07-17 11:00:00,132.07,132.27,131.86,131.88,57395.0,132.07,132.27,131.86,131.88,57395.0
2018-07-17 11:30:00,131.91,132.49,131.8,132.49,72206.0,131.91,132.49,131.8,132.49,72206.0
2018-07-17 12:00:00,132.57,132.78,132.18,132.71,23676.0,132.57,132.78,132.18,132.71,23676.0
2018-07-17 12:30:00,132.63,133.21,132.57,133.03,32869.0,132.63,133.21,132.57,133.03,32869.0
2018-07-17 13:00:00,133.06,133.4,133.02,133.29,21224.0,133.06,133.4,133.02,133.29,21224.0
2018-07-17 13:30:00,133.36,133.68,133.34,133.47,58890.0,133.36,133.68,133.34,133.47,58890.0
2018-07-17 14:00:00,133.44,133.45,133.08,133.08,28122.0,133.44,133.45,133.08,133.08,28122.0
2018-07-17 14:30:00,133.08,133.2,132.88,132.96,39635.0,133.08,133.2,132.88,132.96,39635.0
2018-07-17 15:00:00,132.96,133.33,132.92,133.28,38779.0,132.96,133.33,132.92,133.28,38779.0
2018-07-17 15:30:00,133.31,133.43,133.12,133.19,132825.0,133.31,133.43,133.12,133.19,132825.0
2018-07-18 09:30:00,133.02,133.84,132.24,133.09,111117.0,133.02,133.84,132.24,133.09,111117.0
2018-07-18 10:00:00,133.17,133.25,132.6,132.91,56281.0,133.17,133.25,132.6,132.91,56281.0
2018-07-18 10:30:00,132.81,132.99,132.47,132.73,22385.0,132.81,132.99,132.47,132.73,22385.0
2018-07-18 11:00:00,132.78,132.91,132.62,132.79,26986.0,132.78,132.91,132.62,132.79,26986.0
2018-07-18 11:30:00,132.75,132.92,132.19,132.29,45776.0,132.75,132.92,132.19,132.29,45776.0
2018-07-18 12:00:00,132.29,132.35,131.78,132.35,36681.0,132.29,132.35,131.78,132.35,36681.0
2018-07-18 12:30:00,132.31,132.59,132.16,132.53,20618.0,132.31,132.59,132.16,132.53,20618.0
2018-07-18 13:00:00,132.52,132.76,132.37,132.75,19749.0,132.52,132.76,132.37,132.75,19749.0
2018-07-18 13:30:00,132.76,132.76,132.42,132.68,18216.0,132.76,132.76,132.42,132.68,18216.0
2018-07-18 14:00:00,132.72,133.25,132.72,133.14,43042.0,132.72,133.25,132.72,133.14,43042.0
2018-07-18 14:30:00,133.16,133.31,132.97,133.06,18482.0,133.16,133.31,132.97,133.06,18482.0
2018-07-18 15:00:00,133.1,133.37,132.96,133.11,57658.0,133.1,133.37,132.96,133.11,57658.0
2018-07-18 15:30:00,133.1,133.23,132.94,133.23,144892.0,133.1,133.23,132.94,133.23,144892.0
2018-07-19 09:30:00,132.53,135.5,131.86,132.15,47898.0,132.53,135.5,131.86,132.15,47898.0
2018-07-19 10:00:00,132.15,132.89,132.15,132.69,83675.0,132.15,132.89,132.15,132.69,83675.0
2018-07-19 10:30:00,132.62,132.89,132.15,132.75,41825.0,132.62,132.89,132.15,132.75,41825.0
2018-07-19 11:00:00,132.72,133.16,132.61,132.9,32812.0,132.72,133.16,132.61,132.9,32812.0
2018-07-19 11:30:00,132.96,133.17,132.78,133.02,13965.0,132.96,133.17,132.78,133.02,13965.0
2018-07-19 12:00:00,133.06,133.16,132.6,132.7,31263.0,133.06,133.16,132.6,132.7,31263.0
2018-07-19 12:30:00,132.77,132.83,132.27,132.69,14733.0,132.77,132.83,132.27,132.69,14733.0
2018-07-19 13:00:00,132.76,133.01,132.54,132.89,16721.0,132.76,133.01,132.54,132.89,16721.0
2018-07-19 13:30:00,132.91,133.09,132.86,132.98,32123.0,132.91,133.09,132.86,132.98,32123.0
2018-07-19 14:00:00,133.0,133.21,132.85,132.93,55581.0,133.0,133.21,132.85,132.93,55581.0
2018-07-19 14:30:00,132.95,132.96,132.54,132.68,26319.0,132.95,132.96,132.54,132.68,26319.0
2018-07-19 15:00:00,132.66,132.86,132.42,132.71,30430.0,132.66,132.86,132.42,132.71,30430.0
2018-07-19 15:30:00,132.7,133.02,132.58,132.97,186006.0,132.7,133.02,132.58,132.97,186006.0
2018-07-20 09:30:00,133.03,133.33,132.29,132.54,102285.0,133.03,133.33,132.29,132.54,102285.0
2018-07-20 10:00:00,132.54,132.82,132.12,132.46,44858.0,132.54,132.82,132.12,132.46,44858.0
2018-07-20 10:30:00,132.38,133.28,132.21,133.27,42725.0,132.38,133.28,132.21,133.27,42725.0
2018-07-20 11:00:00,133.28,133.59,133.1,133.38,25469.0,133.28,133.59,133.1,133.38,25469.0
2018-07-20 11:30:00,133.41,133.42,132.78,133.1,47719.0,133.41,133.42,132.78,133.1,47719.0
2018-07-20 12:00:00,133.03,133.13,132.85,132.9,48456.0,133.03,133.13,132.85,132.9,48456.0
2018-07-20 12:30:00,132.87,133.07,132.82,133.0,52520.0,132.87,133.07,132.82,133.0,52520.0
2018-07-20 13:00:00,132.97,133.13,132.96,133.13,29176.0,132.97,133.13,132.96,133.13,29176.0
2018-07-20 13:30:00,133.13,133.54,133.07,133.28,25609.0,133.13,133.54,133.07,133.28,25609.0
2018-07-20 14:00:00,133.28,133.48,133.18,133.34,17806.0,133.28,133.48,133.18,133.34,17806.0
2018-07-20 14:30:00,133.34,133.36,132.82,132.87,40264.0,133.34,133.36,132.82,132.87,40264.0
2018-07-20 15:00:00,132.87,132.98,132.68,132.74,48009.0,132.87,132.98,132.68,132.74,48009.0
2018-07-20 15:30:00,132.76,132.86,132.12,132.33,168764.0,132.76,132.86,132.12,132.33,168764.0
2018-07-23 09:30:00,132.18,132.38,130.72,131.4,137973.0,132.18,132.38,130.72,131.4,137973.0
2018-07-23 10:00:00,131.5,132.32,131.48,131.81,54302.0,131.5,132.32,131.48,131.81,54302.0
2018-07-23 10:30:00,131.81,132.35,131.52,131.61,61762.0,131.81,132.35,131.52,131.61,61762.0
2018-07-23 11:00:00,131.68,131.96,131.16,131.54,21996.0,131.68,131.96,131.16,131.54,21996.0
2018-07-23 11:30:00,131.57,132.07,131.55,131.96,18833.0,131.57,132.07,131.55,131.96,18833.0
2018-07-23 12:00:00,131.94,131.99,131.6,131.61,29490.0,131.94,131.99,131.6,131.61,29490.0
2018-07-23 12:30:00,131.58,131.64,131.32,131.47,60218.0,131.58,131.64,131.32,131.47,60218.0
2018-07-23 13:00:00,131.52,132.25,131.52,132.16,40430.0,131.52,132.25,131.52,132.16,40430.0
2018-07-23 13:30:00,132.17,132.47,132.15,132.39,32429.0,132.17,132.47,132.15,132.39,32429.0
2018-07-23 14:00:00,132.39,133.01,132.38,132.74,47524.0,132.39,133.01,132.38,132.74,47524.0
2018-07-23 14:30:00,132.72,133.47,132.63,133.42,91933.0,132.72,133.47,132.63,133.42,91933.0
2018-07-23 15:00:00,133.41,133.99,133.37,133.89,243438.0,133.41,133.99,133.37,133.89,243438.0
2018-07-23 15:30:00,133.87,134.03,133.6,133.95,270033.0,133.87,134.03,133.6,133.95,270033.0
2018-07-24 09:30:00,134.81,134.83,133.34,133.58,64874.0,134.81,134.83,133.34,133.58,64874.0
2018-07-24 10:00:00,133.58,134.28,133.5,133.81,66288.0,133.58,134.28,133.5,133.81,66288.0
2018-07-24 10:30:00,133.68,134.02,133.45,133.56,48917.0,133.68,134.02,133.45,133.56,48917.0
2018-07-24 11:00:00,133.49,133.55,132.83,132.91,89860.0,133.49,133.55,132.83,132.91,89860.0
2018-07-24 11:30:00,132.89,132.89,131.94,132.4,26925.0,132.89,132.89,131.94,132.4,26925.0
2018-07-24 12:00:00,132.46,132.46,131.91,132.26,37535.0,132.46,132.46,131.91,132.26,37535.0
2018-07-24 12:30:00,132.19,132.29,130.51,130.85,91295.0,132.19,132.29,130.51,130.85,91295.0
2018-07-24 13:00:00,130.68,131.26,130.53,130.58,58358.0,130.68,131.26,130.53,130.58,58358.0
2018-07-24 13:30:00,130.61,130.68,129.6,130.42,118607.0,130.61,130.68,129.6,130.42,118607.0
2018-07-24 14:00:00,130.4,130.44,129.64,129.96,152698.0,130.4,130.44,129.64,129.96,152698.0
2018-07-24 14:30:00,129.95,131.1,129.87,131.1,73036.0,129.95,131.1,129.87,131.1,73036.0
2018-07-24 15:00:00,131.03,131.16,130.7,130.99,179699.0,131.03,131.16,130.7,130.99,179699.0
2018-07-24 15:30:00,130.98,131.1,130.42,130.91,215672.0,130.98,131.1,130.42,130.91,215672.0
2018-07-25 09:30:00,131.32,132.94,131.32,131.67,112182.0,131.32,132.94,131.32,131.67,112182.0
2018-07-25 10:00:00,131.85,132.56,131.63,132.26,48106.0,131.85,132.56,131.63,132.26,48106.0
2018-07-25 10:30:00,132.33,133.11,132.25,132.8,67519.0,132.33,133.11,132.25,132.8,67519.0
2018-07-25 11:00:00,132.83,133.5,132.8,133.5,42497.0,132.83,133.5,132.8,133.5,42497.0
2018-07-25 11:30:00,133.52,133.57,132.89,133.36,59051.0,133.52,133.57,132.89,133.36,59051.0
2018-07-25 12:00:00,133.36,133.91,133.35,133.72,66339.0,133.36,133.91,133.35,133.72,66339.0
2018-07-25 12:30:00,133.79,133.91,133.68,133.83,50571.0,133.79,133.91,133.68,133.83,50571.0
2018-07-25 13:00:00,133.81,134.14,133.31,133.47,164170.0,133.81,134.14,133.31,133.47,164170.0
2018-07-25 13:30:00,133.45,133.5,132.86,133.0,56432.0,133.45,133.5,132.86,133.0,56432.0
2018-07-25 14:00:00,132.96,133.61,132.96,133.58,51231.0,132.96,133.61,132.96,133.58,51231.0
2018-07-25 14:30:00,133.59,133.65,133.16,133.18,42997.0,133.59,133.65,133.16,133.18,42997.0
2018-07-25 15:00:00,133.17,133.36,132.89,132.89,37262.0,133.17,133.36,132.89,132.89,37262.0
2018-07-25 15:30:00,132.94,133.72,132.82,133.68,150547.0,132.94,133.72,132.82,133.68,150547.0
2018-07-26 09:30:00,132.8,133.43,131.55,131.85,126567.0,132.8,133.43,131.55,131.85,126567.0
2018-07-26 10:00:00,131.96,134.18,131.86,133.92,63765.0,131.96,134.18,131.86,133.92,63765.0
2018-07-26 10:30:00,133.91,135.2,133.8,134.83,96636.0,133.91,135.2,133.8,134.83,96636.0
2018-07-26 11:00:00,134.77,135.46,134.66,135.29,53700.0,134.77,135.46,134.66,135.29,53700.0
2018-07-26 11:30:00,135.22,135.78,134.96,135.72,80997.0,135.22,135.78,134.96,135.72,80997.0
2018-07-26 12:00:00,135.7,135.78,134.4,134.55,66162.0,135.7,135.78,134.4,134.55,66162.0
2018-07-26 12:30:00,134.62,134.99,134.46,134.65,26635.0,134.62,134.99,134.46,134.65,26635.0
2018-07-26 13:00:00,134.64,134.77,134.46,134.7,19577.0,134.64,134.77,134.46,134.7,19577.0
2018-07-26 13:30:00,134.66,135.1,134.55,135.06,47468.0,134.66,135.1,134.55,135.06,47468.0
2018-07-26 14:00:00,135.02,135.1,134.74,134.96,23032.0,135.02,135.1,134.74,134.96,23032.0
2018-07-26 14:30:00,134.96,135.03,134.56,134.64,56026.0,134.96,135.03,134.56,134.64,56026.0
2018-07-26 15:00:00,134.64,134.84,134.5,134.63,47183.0,134.64,134.84,134.5,134.63,47183.0
2018-07-26 15:30:00,134.61,134.71,134.07,134.42,266216.0,134.61,134.71,134.07,134.42,266216.0
2018-07-27 09:30:00,134.35,134.52,132.23,132.3,89256.0,134.35,134.52,132.23,132.3,89256.0
2018-07-27 10:00:00,132.36,132.57,131.6,132.16,106408.0,132.36,132.57,131.6,132.16,106408.0
2018-07-27 10:30:00,132.23,132.7,131.31,131.56,82543.0,132.23,132.7,131.31,131.56,82543.0
2018-07-27 11:00:00,131.56,131.77,131.01,131.11,51676.0,131.56,131.77,131.01,131.11,51676.0
2018-07-27 11:30:00,131.0,131.39,130.81,130.97,83217.0,131.0,131.39,130.81,130.97,83217.0
2018-07-27 12:00:00,130.93,130.93,129.66,129.72,99045.0,130.93,130.93,129.66,129.72,99045.0
2018-07-27 12:30:00,129.73,129.91,128.68,128.68,122069.0,129.73,129.91,128.68,128.68,122069.0
2018-07-27 13:00:00,128.57,129.27,128.25,128.71,227249.0,128.57,129.27,128.25,128.71,227249.0
2018-07-27 13:30:00,128.74,130.79,128.65,130.73,131867.0,128.74,130.79,128.65,130.73,131867.0
2018-07-27 14:00:00,130.68,130.68,129.9,130.34,85842.0,130.68,130.68,129.9,130.34,85842.0
2018-07-27 14:30:00,130.28,130.35,129.85,130.27,111309.0,130.28,130.35,129.85,130.27,111309.0
2018-07-27 15:00:00,130.27,130.27,130.27,130.27,0.0,130.27,130.27,130.27,130.27,0.0
2018-07-27 15:30:00,130.27,130.27,130.27,130.27,0.0,130.27,130.27,130.27,130.27,0.0
2018-07-30 09:30:00,130.47,130.47,125.81,126.01,129614.0,130.47,130.47,125.81,126.01,129614.0
2018-07-30 10:00:00,126.01,126.73,125.35,125.85,106800.0,126.01,126.73,125.35,125.85,106800.0
2018-07-30 10:30:00,125.93,126.36,124.61,124.78,67483.0,125.93,126.36,124.61,124.78,67483.0
2018-07-30 11:00:00,124.83,125.0,123.8,124.04,119278.0,124.83,125.0,123.8,124.04,119278.0
2018-07-30 11:30:00,124.04,124.32,123.46,123.82,77643.0,124.04,124.32,123.46,123.82,77643.0
2018-07-30 12:00:00,123.72,123.8,122.93,123.49,113143.0,123.72,123.8,122.93,123.49,113143.0
2018-07-30 12:30:00,123.56,123.57,122.3,123.31,92694.0,123.56,123.57,122.3,123.31,92694.0
2018-07-30 13:00:00,123.42,124.24,123.27,124.14,53933.0,123.42,124.24,123.27,124.14,53933.0
2018-07-30 13:30:00,124.12,125.15,123.97,124.61,78430.0,124.12,125.15,123.97,124.61,78430.0
2018-07-30 14:00:00,124.64,125.03,124.43,124.54,66885.0,124.64,125.03,124.43,124.54,66885.0
2018-07-30 14:30:00,124.51,124.85,124.46,124.46,61686.0,124.51,124.85,124.46,124.46,61686.0
2018-07-30 15:00:00,124.46,124.63,124.23,124.34,59055.0,124.46,124.63,124.23,124.34,59055.0
2018-07-30 15:30:00,124.27,124.86,123.66,123.93,383533.0,124.27,124.86,123.66,123.93,383533.0
2018-07-31 09:30:00,124.63,125.5,123.28,123.58,97423.0,124.63,125.5,123.28,123.58,97423.0
2018-07-31 10:00:00,123.46,123.81,122.3,122.95,86197.0,123.46,123.81,122.3,122.95,86197.0
2018-07-31 10:30:00,122.98,123.57,122.94,123.21,72777.0,122.98,123.57,122.94,123.21,72777.0
2018-07-31 11:00:00,123.27,124.41,123.17,124.3,49708.0,123.27,124.41,123.17,124.3,49708.0
2018-07-31 11:30:00,124.33,125.48,124.33,124.96,64676.0,124.33,125.48,124.33,124.96,64676.0
2018-07-31 12:00:00,125.01,126.1,124.94,126.02,97331.0,125.01,126.1,124.94,126.02,97331.0
2018-07-31 12:30:00,126.08,126.16,125.03,125.12,55498.0,126.08,126.16,125.03,125.12,55498.0
2018-07-31 13:00:00,125.16,125.46,124.71,124.94,29400.0,125.16,125.46,124.71,124.94,29400.0
2018-07-31 13:30:00,124.94,125.26,124.51,125.01,24094.0,124.94,125.26,124.51,125.01,24094.0
2018-07-31 14:00:00,125.06,125.11,124.56,124.97,21470.0,125.06,125.11,124.56,124.97,21470.0
2018-07-31 14:30:00,125.09,125.09,124.58,124.63,25095.0,125.09,125.09,124.58,124.63,25095.0
2018-07-31 15:00:00,124.62,124.62,124.19,124.24,53877.0,124.62,124.62,124.19,124.24,53877.0
2018-07-31 15:30:00,124.26,124.35,123.72,124.02,140358.0,124.26,124.35,123.72,124.02,140358.0
2018-08-01 09:30:00,123.61,125.99,122.92,125.72,160288.0,123.61,125.99,122.92,125.72,160288.0
2018-08-01 10:00:00,125.67,127.26,125.51,126.48,146219.0,125.67,127.26,125.51,126.48,146219.0
2018-08-01 10:30:00,126.61,126.99,126.11,126.46,96117.0,126.61,126.99,126.11,126.46,96117.0
2018-08-01 11:00:00,126.45,126.62,126.0,126.46,47247.0,126.45,126.62,126.0,126.46,47247.0
2018-08-01 11:30:00,126.41,126.41,125.86,126.11,47111.0,126.41,126.41,125.86,126.11,47111.0
2018-08-01 12:00:00,126.25,126.89,125.86,125.94,42972.0,126.25,126.89,125.86,125.94,42972.0
2018-08-01 12:30:00,125.96,126.7,125.76,126.7,33345.0,125.96,126.7,125.76,126.7,33345.0
2018-08-01 13:00:00,126.59,126.69,126.05,126.21,47990.0,126.59,126.69,126.05,126.21,47990.0
2018-08-01 13:30:00,126.2,126.71,126.2,126.52,39589.0,126.2,126.71,126.2,126.52,39589.0
2018-08-01 14:00:00,126.47,127.07,125.72,127.07,46095.0,126.47,127.07,125.72,127.07,46095.0
2018-08-01 14:30:00,127.04,127.19,126.55,126.77,55062.0,127.04,127.19,126.55,126.77,55062.0
2018-08-01 15:00:00,126.73,126.95,126.4,126.48,41979.0,126.73,126.95,126.4,126.48,41979.0
2018-08-01 15:30:00,126.47,126.61,126.21,126.37,177578.0,126.47,126.61,126.21,126.37,177578.0
2018-08-02 09:30:00,125.33,128.15,125.01,127.8,66993.0,125.33,128.15,125.01,127.8,66993.0
2018-08-02 10:00:00,127.73,128.74,127.16,128.62,113429.0,127.73,128.74,127.16,128.62,113429.0
2018-08-02 10:30:00,128.67,129.28,128.15,128.22,66989.0,128.67,129.28,128.15,128.22,66989.0
2018-08-02 11:00:00,128.16,128.97,127.74,128.85,52336.0,128.16,128.97,127.74,128.85,52336.0
2018-08-02 11:30:00,128.75,129.33,128.75,129.13,66348.0,128.75,129.33,128.75,129.13,66348.0
2018-08-02 12:00:00,129.17,130.25,128.98,129.92,53298.0,129.17,130.25,128.98,129.92,53298.0
2018-08-02 12:30:00,129.92,129.93,129.24,129.35,38684.0,129.92,129.93,129.24,129.35,38684.0
2018-08-02 13:00:00,129.39,130.27,129.39,130.22,29832.0,129.39,130.27,129.39,130.22,29832.0
2018-08-02 13:30:00,130.17,130.55,130.01,130.14,41386.0,130.17,130.55,130.01,130.14,41386.0
2018-08-02 14:00:00,130.05,130.36,129.74,130.1,54729.0,130.05,130.36,129.74,130.1,54729.0
2018-08-02 14:30:00,130.09,130.95,130.08,130.95,54641.0,130.09,130.95,130.08,130.95,54641.0
2018-08-02 15:00:00,130.95,131.16,130.7,131.1,83377.0,130.95,131.16,130.7,131.1,83377.0
2018-08-02 15:30:00,131.07,131.13,130.64,130.79,172015.0,131.07,131.13,130.64,130.79,172015.0
2018-08-03 09:30:00,130.8,130.99,128.04,129.82,114249.0,130.8,130.99,128.04,129.82,114249.0
2018-08-03 10:00:00,129.73,129.8,128.52,129.15,41204.0,129.73,129.8,128.52,129.15,41204.0
2018-08-03 10:30:00,129.16,129.16,127.69,128.25,36256.0,129.16,129.16,127.69,128.25,36256.0
2018-08-03 11:00:00,128.22,128.43,127.68,128.13,42141.0,128.22,128.43,127.68,128.13,42141.0
2018-08-03 11:30:00,128.24,128.28,127.86,127.93,30591.0,128.24,128.28,127.86,127.93,30591.0
2018-08-03 12:00:00,127.97,128.34,127.83,128.09,20201.0,127.97,128.34,127.83,128.09,20201.0
2018-08-03 12:30:00,128.17,128.43,127.96,128.1,50333.0,128.17,128.43,127.96,128.1,50333.0
2018-08-03 13:00:00,128.1,128.43,128.03,128.23,16779.0,128.1,128.43,128.03,128.23,16779.0
2018-08-03 13:30:00,128.2,128.5,128.04,128.44,21510.0,128.2,128.5,128.04,128.44,21510.0
2018-08-03 14:00:00,128.45,128.66,128.28,128.59,39221.0,128.45,128.66,128.28,128.59,39221.0
2018-08-03 14:30:00,128.63,128.99,128.45,128.94,27722.0,128.63,128.99,128.45,128.94,27722.0
2018-08-03 15:00:00,128.95,129.1,128.85,128.9,34431.0,128.95,129.1,128.85,128.9,34431.0
2018-08-03 15:30:00,128.9,129.39,128.9,129.17,118064.0,128.9,129.39,128.9,129.17,118064.0
2018-08-06 09:30:00,129.09,131.01,128.53,130.55,98133.0,129.09,131.01,128.53,130.55,98133.0
2018-08-06 10:00:00,130.82,132.13,130.82,131.21,88391.0,130.82,132.13,130.82,131.21,88391.0
2018-08-06 10:30:00,131.12,131.17,130.33,130.61,39258.0,131.12,131.17,130.33,130.61,39258.0
2018-08-06 11:00:00,130.66,130.68,130.05,130.15,13449.0,130.66,130.68,130.05,130.15,13449.0
2018-08-06 11:30:00,130.17,131.2,130.16,130.97,27010.0,130.17,131.2,130.16,130.97,27010.0
2018-08-06 12:00:00,130.9,131.74,130.89,131.74,28458.0,130.9,131.74,130.89,131.74,28458.0
2018-08-06 12:30:00,131.7,131.83,131.28,131.69,24148.0,131.7,131.83,131.28,131.69,24148.0
2018-08-06 13:00:00,131.75,132.0,131.72,131.8,40610.0,131.75,132.0,131.72,131.8,40610.0
2018-08-06 13:30:00,131.8,131.8,131.11,131.16,19342.0,131.8,131.8,131.11,131.16,19342.0
2018-08-06 14:00:00,131.2,131.55,131.13,131.55,20248.0,131.2,131.55,131.13,131.55,20248.0
2018-08-06 14:30:00,131.51,131.67,131.46,131.48,15992.0,131.51,131.67,131.46,131.48,15992.0
2018-08-06 15:00:00,131.54,131.79,131.48,131.78,30087.0,131.54,131.79,131.48,131.78,30087.0
2018-08-06 15:30:00,131.75,131.84,131.5,131.59,148890.0,131.75,131.84,131.5,131.59,148890.0
2018-08-07 09:30:00,131.54,132.82,131.03,132.58,99603.0,131.54,132.82,131.03,132.58,99603.0
2018-08-07 10:00:00,132.71,133.25,132.52,133.25,81935.0,132.71,133.25,132.52,133.25,81935.0
2018-08-07 10:30:00,133.23,133.55,132.72,133.17,60702.0,133.23,133.55,132.72,133.17,60702.0
2018-08-07 11:00:00,133.04,133.55,132.87,133.02,38430.0,133.04,133.55,132.87,133.02,38430.0
2018-08-07 11:30:00,133.03,133.47,132.94,133.07,26116.0,133.03,133.47,132.94,133.07,26116.0
2018-08-07 12:00:00,133.04,133.36,132.76,133.24,17410.0,133.04,133.36,132.76,133.24,17410.0
2018-08-07 12:30:00,133.16,133.28,132.9,133.18,16129.0,133.16,133.28,132.9,133.18,16129.0
2018-08-07 13:00:00,133.09,133.12,132.66,132.72,27191.0,133.09,133.12,132.66,132.72,27191.0
2018-08-07 13:30:00,132.68,133.01,132.66,132.9,92546.0,132.68,133.01,132.66,132.9,92546.0
2018-08-07 14:00:00,132.88,132.93,132.66,132.84,31487.0,132.88,132.93,132.66,132.84,31487.0
2018-08-07 14:30:00,132.86,133.02,132.82,132.98,16252.0,132.86,133.02,132.82,132.98,16252.0
2018-08-07 15:00:00,132.94,133.44,132.86,132.96,54574.0,132.94,133.44,132.86,132.96,54574.0
2018-08-07 15:30:00,132.97,132.97,132.72,132.76,112431.0,132.97,132.97,132.72,132.76,112431.0
2018-08-08 09:30:00,132.76,133.88,131.73,133.78,68386.0,132.76,133.88,131.73,133.78,68386.0
2018-08-08 10:00:00,133.78,134.58,133.74,133.96,94808.0,133.78,134.58,133.74,133.96,94808.0
2018-08-08 10:30:00,133.95,135.3,133.9,135.02,92416.0,133.95,135.3,133.9,135.02,92416.0
2018-08-08 11:00:00,134.94,134.96,134.53,134.91,53907.0,134.94,134.96,134.53,134.91,53907.0
2018-08-08 11:30:00,134.97,135.04,134.48,134.77,151616.0,134.97,135.04,134.48,134.77,151616.0
2018-08-08 12:00:00,134.78,134.93,134.21,134.62,57228.0,134.78,134.93,134.21,134.62,57228.0
2018-08-08 12:30:00,134.73,134.92,134.42,134.45,18721.0,134.73,134.92,134.42,134.45,18721.0
2018-08-08 13:00:00,134.49,134.93,134.44,134.72,35343.0,134.49,134.93,134.44,134.72,35343.0
2018-08-08 13:30:00,134.73,134.86,134.53,134.7,19393.0,134.73,134.86,134.53,134.7,19393.0
2018-08-08 14:00:00,134.61,135.1,134.61,135.09,41663.0,134.61,135.1,134.61,135.09,41663.0
2018-08-08 14:30:00,135.08,135.14,134.88,135.05,22867.0,135.08,135.14,134.88,135.05,22867.0
2018-08-08 15:00:00,135.02,135.07,134.83,135.05,54139.0,135.02,135.07,134.83,135.05,54139.0
2018-08-08 15:30:00,135.07,135.13,134.87,135.02,227907.0,135.07,135.13,134.87,135.02,227907.0
2018-08-09 09:30:00,135.0,137.0,134.09,136.72,137399.0,135.0,137.0,134.09,136.72,137399.0
2018-08-09 10:00:00,136.6,137.94,136.39,137.84,223455.0,136.6,137.94,136.39,137.84,223455.0
2018-08-09 10:30:00,137.84,138.13,137.25,137.25,182772.0,137.84,138.13,137.25,137.25,182772.0
2018-08-09 11:00:00,137.25,137.8,137.11,137.74,84082.0,137.25,137.8,137.11,137.74,84082.0
2018-08-09 11:30:00,137.75,138.06,137.44,137.79,33157.0,137.75,138.06,137.44,137.79,33157.0
2018-08-09 12:00:00,137.75,137.99,137.54,137.54,31622.0,137.75,137.99,137.54,137.54,31622.0
2018-08-09 12:30:00,137.54,137.76,137.42,137.65,22013.0,137.54,137.76,137.42,137.65,22013.0
2018-08-09 13:00:00,137.6,137.72,137.53,137.63,18573.0,137.6,137.72,137.53,137.63,18573.0
2018-08-09 13:30:00,137.66,137.72,137.56,137.7,17752.0,137.66,137.72,137.56,137.7,17752.0
2018-08-09 14:00:00,137.63,137.69,137.15,137.18,26028.0,137.63,137.69,137.15,137.18,26028.0
2018-08-09 14:30:00,137.22,137.28,136.97,137.04,23381.0,137.22,137.28,136.97,137.04,23381.0
2018-08-09 15:00:00,136.97,137.21,136.89,136.9,37237.0,136.97,137.21,136.89,136.9,37237.0
2018-08-09 15:30:00,136.89,136.95,136.37,136.53,159939.0,136.89,136.95,136.37,136.53,159939.0
2018-08-10 09:30:00,135.93,137.91,135.06,136.92,198929.0,135.93,137.91,135.06,136.92,198929.0
2018-08-10 10:00:00,136.78,137.96,136.51,137.8,110478.0,136.78,137.96,136.51,137.8,110478.0
2018-08-10 10:30:00,137.79,138.54,137.67,137.74,88195.0,137.79,138.54,137.67,137.74,88195.0
2018-08-10 11:00:00,137.74,137.97,137.58,137.67,23721.0,137.74,137.97,137.58,137.67,23721.0
2018-08-10 11:30:00,137.62,137.74,137.45,137.66,17272.0,137.62,137.74,137.45,137.66,17272.0
2018-08-10 12:00:00,137.65,137.92,137.31,137.9,18559.0,137.65,137.92,137.31,137.9,18559.0
2018-08-10 12:30:00,137.95,138.15,137.73,137.83,67528.0,137.95,138.15,137.73,137.83,67528.0
2018-08-10 13:00:00,137.79,137.87,137.37,137.43,19397.0,137.79,137.87,137.37,137.43,19397.0
2018-08-10 13:30:00,137.43,137.5,136.65,136.72,34840.0,137.43,137.5,136.65,136.72,34840.0
2018-08-10 14:00:00,136.77,136.95,136.61,136.61,38645.0,136.77,136.95,136.61,136.61,38645.0
2018-08-10 14:30:00,136.67,136.87,136.53,136.78,28185.0,136.67,136.87,136.53,136.78,28185.0
2018-08-10 15:00:00,136.79,137.53,136.7,137.51,36307.0,136.79,137.53,136.7,137.51,36307.0
2018-08-10 15:30:00,137.5,137.51,137.08,137.18,124932.0,137.5,137.51,137.08,137.18,124932.0
2018-08-13 09:30:00,137.0,139.0,136.9,138.45,185754.0,137.0,139.0,136.9,138.45,185754.0
2018-08-13 10:00:00,138.43,139.14,138.18,138.8,64298.0,138.43,139.14,138.18,138.8,64298.0
2018-08-13 10:30:00,138.78,139.38,138.78,139.08,64449.0,138.78,139.38,138.78,139.08,64449.0
2018-08-13 11:00:00,139.09,139.19,138.46,138.53,255237.0,139.09,139.19,138.46,138.53,255237.0
2018-08-13 11:30:00,138.43,138.54,137.53,137.53,37340.0,138.43,138.54,137.53,137.53,37340.0
2018-08-13 12:00:00,137.56,138.11,137.04,137.07,28769.0,137.56,138.11,137.04,137.07,28769.0
2018-08-13 12:30:00,137.15,137.42,137.0,137.38,31905.0,137.15,137.42,137.0,137.38,31905.0
2018-08-13 13:00:00,137.35,137.59,137.07,137.48,32026.0,137.35,137.59,137.07,137.48,32026.0
2018-08-13 13:30:00,137.52,137.77,137.33,137.33,18512.0,137.52,137.77,137.33,137.33,18512.0
2018-08-13 14:00:00,137.32,137.85,137.32,137.66,18323.0,137.32,137.85,137.32,137.66,18323.0
2018-08-13 14:30:00,137.71,137.87,137.41,137.54,50515.0,137.71,137.87,137.41,137.54,50515.0
2018-08-13 15:00:00,137.55,137.81,137.24,137.26,188122.0,137.55,137.81,137.24,137.26,188122.0
2018-08-13 15:30:00,137.29,137.45,137.04,137.08,99972.0,137.29,137.45,137.04,137.08,99972.0
2018-08-14 09:30:00,137.48,138.36,135.52,136.04,165516.0,137.48,138.36,135.52,136.04,165516.0
2018-08-14 10:00:00,136.15,137.72,136.08,136.88,65179.0,136.15,137.72,136.08,136.88,65179.0
2018-08-14 10:30:00,136.86,137.7,136.51,137.56,138743.0,136.86,137.7,136.51,137.56,138743.0
2018-08-14 11:00:00,137.41,138.78,137.4,138.5,83133.0,137.41,138.78,137.4,138.5,83133.0
2018-08-14 11:30:00,138.4,138.65,138.27,138.47,23358.0,138.4,138.65,138.27,138.47,23358.0
2018-08-14 12:00:00,138.5,138.54,137.66,137.99,38197.0,138.5,138.54,137.66,137.99,38197.0
2018-08-14 12:30:00,138.08,138.24,137.83,137.96,14151.0,138.08,138.24,137.83,137.96,14151.0
2018-08-14 13:00:00,137.9,138.05,137.25,137.29,18602.0,137.9,138.05,137.25,137.29,18602.0
2018-08-14 13:30:00,137.31,137.77,137.22,137.73,20987.0,137.31,137.77,137.22,137.73,20987.0
2018-08-14 14:00:00,137.75,137.75,137.38,137.65,33741.0,137.75,137.75,137.38,137.65,33741.0
2018-08-14 14:30:00,137.65,137.83,137.55,137.67,22212.0,137.65,137.83,137.55,137.67,22212.0
2018-08-14 15:00:00,137.66,137.74,137.35,137.48,40225.0,137.66,137.74,137.35,137.48,40225.0
2018-08-14 15:30:00,137.52,137.6,137.15,137.44,149591.0,137.52,137.6,137.15,137.44,149591.0
2018-08-15 09:30:00,136.55,142.5,136.5,141.98,689583.0,136.55,142.5,136.5,141.98,689583.0
2018-08-15 10:00:00,141.98,142.24,140.84,141.5,429186.0,141.98,142.24,140.84,141.5,429186.0
2018-08-15 10:30:00,141.52,142.35,140.37,140.79,706831.0,141.52,142.35,140.37,140.79,706831.0
2018-08-15 11:00:00,140.79,141.49,140.52,140.68,156440.0,140.79,141.49,140.52,140.68,156440.0
2018-08-15 11:30:00,140.67,140.88,137.0,137.37,232667.0,140.67,140.88,137.0,137.37,232667.0
2018-08-15 12:00:00,137.42,137.66,136.74,137.28,133122.0,137.42,137.66,136.74,137.28,133122.0
2018-08-15 12:30:00,137.21,137.53,136.14,136.14,80899.0,137.21,137.53,136.14,136.14,80899.0
2018-08-15 13:00:00,136.14,136.95,135.95,136.25,92268.0,136.14,136.95,135.95,136.25,92268.0
2018-08-15 13:30:00,136.25,137.0,136.25,136.5,53810.0,136.25,137.0,136.25,136.5,53810.0
2018-08-15 14:00:00,136.55,136.69,135.85,136.47,91481.0,136.55,136.69,135.85,136.47,91481.0
2018-08-15 14:30:00,136.44,136.93,136.32,136.93,65840.0,136.44,136.93,136.32,136.93,65840.0
2018-08-15 15:00:00,136.94,139.0,136.93,138.73,151438.0,136.94,139.0,136.93,138.73,151438.0
2018-08-15 15:30:00,138.67,139.5,138.33,139.22,694455.0,138.67,139.5,138.33,139.22,694455.0
2018-08-16 09:30:00,139.73,141.74,139.16,139.37,355337.0,139.73,141.74,139.16,139.37,355337.0
2018-08-16 10:00:00,139.35,140.31,139.18,140.31,42043.0,139.35,140.31,139.18,140.31,42043.0
2018-08-16 10:30:00,140.25,140.51,139.25,139.57,70179.0,140.25,140.51,139.25,139.57,70179.0
2018-08-16 11:00:00,139.56,141.83,139.56,141.06,257858.0,139.56,141.83,139.56,141.06,257858.0
2018-08-16 11:30:00,141.15,141.32,140.31,140.32,90282.0,141.15,141.32,140.31,140.32,90282.0
2018-08-16 12:00:00,140.37,140.88,140.21,140.69,28664.0,140.37,140.88,140.21,140.69,28664.0
2018-08-16 12:30:00,140.62,140.74,140.37,140.65,22551.0,140.62,140.74,140.37,140.65,22551.0
2018-08-16 13:00:00,140.63,140.69,140.12,140.17,24228.0,140.63,140.69,140.12,140.17,24228.0
2018-08-16 13:30:00,140.15,140.58,140.12,140.49,30810.0,140.15,140.58,140.12,140.49,30810.0
2018-08-16 14:00:00,140.5,141.0,140.43,140.43,43971.0,140.5,141.0,140.43,140.43,43971.0
2018-08-16 14:30:00,140.34,140.7,140.16,140.7,39042.0,140.34,140.7,140.16,140.7,39042.0
2018-08-16 15:00:00,140.7,140.8,140.14,140.24,70859.0,140.7,140.8,140.14,140.24,70859.0
2018-08-16 15:30:00,140.18,140.52,139.55,140.04,398095.0,140.18,140.52,139.55,140.04,398095.0
2018-08-17 09:30:00,139.45,140.8,138.64,140.17,133137.0,139.45,140.8,138.64,140.17,133137.0
2018-08-17 10:00:00,140.26,140.31,139.56,139.84,90841.0,140.26,140.31,139.56,139.84,90841.0
2018-08-17 10:30:00,139.89,140.24,139.8,140.06,69980.0,139.89,140.24,139.8,140.06,69980.0
2018-08-17 11:00:00,140.01,140.96,139.86,140.87,60196.0,140.01,140.96,139.86,140.87,60196.0
2018-08-17 11:30:00,140.84,141.08,140.6,141.0,54399.0,140.84,141.08,140.6,141.0,54399.0
2018-08-17 12:00:00,140.94,141.34,140.83,141.25,41916.0,140.94,141.34,140.83,141.25,41916.0
2018-08-17 12:30:00,141.24,141.24,140.65,140.87,32601.0,141.24,141.24,140.65,140.87,32601.0
2018-08-17 13:00:00,140.84,141.25,140.83,141.05,32051.0,140.84,141.25,140.83,141.05,32051.0
2018-08-17 13:30:00,141.02,141.38,140.85,141.24,39103.0,141.02,141.38,140.85,141.24,39103.0
2018-08-17 14:00:00,141.21,142.6,141.15,141.98,77248.0,141.21,142.6,141.15,141.98,77248.0
2018-08-17 14:30:00,141.92,142.49,141.65,142.34,61100.0,141.92,142.49,141.65,142.34,61100.0
2018-08-17 15:00:00,142.34,142.77,142.09,142.45,173652.0,142.34,142.77,142.09,142.45,173652.0
2018-08-17 15:30:00,142.46,142.72,142.08,142.65,283528.0,142.46,142.72,142.08,142.65,283528.0
2018-08-20 09:30:00,142.7,143.42,141.65,142.23,382272.0,142.7,143.42,141.65,142.23,382272.0
2018-08-20 10:00:00,142.27,143.27,142.26,142.79,86136.0,142.27,143.27,142.26,142.79,86136.0
2018-08-20 10:30:00,142.79,143.25,142.18,142.24,93595.0,142.79,143.25,142.18,142.24,93595.0
2018-08-20 11:00:00,142.31,143.12,142.02,142.61,105796.0,142.31,143.12,142.02,142.61,105796.0
2018-08-20 11:30:00,142.65,143.05,142.48,142.75,210427.0,142.65,143.05,142.48,142.75,210427.0
2018-08-20 12:00:00,142.73,143.5,142.72,143.34,64149.0,142.73,143.5,142.72,143.34,64149.0
2018-08-20 12:30:00,143.4,143.71,143.19,143.3,80167.0,143.4,143.71,143.19,143.3,80167.0
2018-08-20 13:00:00,143.36,143.76,143.14,143.66,40093.0,143.36,143.76,143.14,143.66,40093.0
2018-08-20 13:30:00,143.7,144.22,143.57,144.08,83804.0,143.7,144.22,143.57,144.08,83804.0
2018-08-20 14:00:00,143.96,143.98,143.07,143.48,56113.0,143.96,143.98,143.07,143.48,56113.0
2018-08-20 14:30:00,143.49,143.93,143.35,143.53,39211.0,143.49,143.93,143.35,143.53,39211.0
2018-08-20 15:00:00,143.51,144.08,143.51,143.92,110888.0,143.51,144.08,143.51,143.92,110888.0
2018-08-20 15:30:00,143.86,143.93,143.11,143.3,151889.0,143.86,143.93,143.11,143.3,151889.0
2018-08-21 09:30:00,144.0,146.2,143.84,146.14,194355.0,144.0,146.2,143.84,146.14,194355.0
2018-08-21 10:00:00,146.16,147.8,145.89,147.08,232540.0,146.16,147.8,145.89,147.08,232540.0
2018-08-21 10:30:00,147.13,147.27,145.61,146.04,127440.0,147.13,147.27,145.61,146.04,127440.0
2018-08-21 11:00:00,146.04,146.04,145.0,145.09,129928.0,146.04,146.04,145.0,145.09,129928.0
2018-08-21 11:30:00,145.06,145.56,145.04,145.51,69729.0,145.06,145.56,145.04,145.51,69729.0
2018-08-21 12:00:00,145.6,145.86,145.37,145.61,87794.0,145.6,145.86,145.37,145.61,87794.0
2018-08-21 12:30:00,145.62,146.2,145.54,146.17,52380.0,145.62,146.2,145.54,146.17,52380.0
2018-08-21 13:00:00,146.15,146.3,145.87,146.19,52205.0,146.15,146.3,145.87,146.19,52205.0
2018-08-21 13:30:00,146.22,146.23,145.92,145.94,61303.0,146.22,146.23,145.92,145.94,61303.0
2018-08-21 14:00:00,145.97,145.99,145.52,145.65,32941.0,145.97,145.99,145.52,145.65,32941.0
2018-08-21 14:30:00,145.64,145.68,144.63,144.92,62822.0,145.64,145.68,144.63,144.92,62822.0
2018-08-21 15:00:00,144.96,145.37,144.86,145.26,53113.0,144.96,145.37,144.86,145.26,53113.0
2018-08-21 15:30:00,145.27,145.44,144.74,145.01,139818.0,145.27,145.44,144.74,145.01,139818.0
2018-08-22 09:30:00,144.39,146.5,144.39,144.91,79612.0,144.39,146.5,144.39,144.91,79612.0
2018-08-22 10:00:00,145.09,145.51,144.84,145.18,74900.0,145.09,145.51,144.84,145.18,74900.0
2018-08-22 10:30:00,145.22,146.23,145.21,145.82,85589.0,145.22,146.23,145.21,145.82,85589.0
2018-08-22 11:00:00,145.88,145.91,145.41,145.75,111016.0,145.88,145.91,145.41,145.75,111016.0
2018-08-22 11:30:00,145.84,146.7,145.72,146.55,51971.0,145.84,146.7,145.72,146.55,51971.0
2018-08-22 12:00:00,146.56,146.68,146.09,146.44,30420.0,146.56,146.68,146.09,146.44,30420.0
2018-08-22 12:30:00,146.43,146.78,146.25,146.53,25089.0,146.43,146.78,146.25,146.53,25089.0
2018-08-22 13:00:00,146.51,146.83,146.41,146.74,23203.0,146.51,146.83,146.41,146.74,23203.0
2018-08-22 13:30:00,146.69,146.97,146.69,146.91,19611.0,146.69,146.97,146.69,146.91,19611.0
2018-08-22 14:00:00,146.81,146.95,146.23,146.38,40365.0,146.81,146.95,146.23,146.38,40365.0
2018-08-22 14:30:00,146.39,146.53,146.23,146.35,39921.0,146.39,146.53,146.23,146.35,39921.0
2018-08-22 15:00:00,146.34,146.38,146.1,146.22,73849.0,146.34,146.38,146.1,146.22,73849.0
2018-08-22 15:30:00,146.26,146.62,145.94,146.15,142263.0,146.26,146.62,145.94,146.15,142263.0
2018-08-23 09:30:00,146.14,147.01,146.14,146.53,95135.0,146.14,147.01,146.14,146.53,95135.0
2018-08-23 10:00:00,146.6,147.1,146.26,146.97,81258.0,146.6,147.1,146.26,146.97,81258.0
2018-08-23 10:30:00,147.0,147.73,146.53,146.69,80257.0,147.0,147.73,146.53,146.69,80257.0
2018-08-23 11:00:00,146.64,146.83,145.4,145.68,79275.0,146.64,146.83,145.4,145.68,79275.0
2018-08-23 11:30:00,145.77,146.18,145.2,146.01,45806.0,145.77,146.18,145.2,146.01,45806.0
2018-08-23 12:00:00,146.01,146.34,145.95,146.28,35638.0,146.01,146.34,145.95,146.28,35638.0
2018-08-23 12:30:00,146.3,146.36,145.94,146.12,41681.0,146.3,146.36,145.94,146.12,41681.0
2018-08-23 13:00:00,146.05,146.22,146.03,146.18,29873.0,146.05,146.22,146.03,146.18,29873.0
2018-08-23 13:30:00,146.14,146.3,145.94,146.3,31712.0,146.14,146.3,145.94,146.3,31712.0
2018-08-23 14:00:00,146.24,146.81,146.23,146.38,34773.0,146.24,146.81,146.23,146.38,34773.0
2018-08-23 14:30:00,146.4,146.42,146.1,146.31,39043.0,146.4,146.42,146.1,146.31,39043.0
2018-08-23 15:00:00,146.31,146.37,146.16,146.25,43596.0,146.31,146.37,146.16,146.25,43596.0
2018-08-23 15:30:00,146.3,146.3,145.63,145.67,174727.0,146.3,146.3,145.63,145.67,174727.0
2018-08-24 09:30:00,147.65,150.13,147.5,149.98,317244.0,147.65,150.13,147.5,149.98,317244.0
2018-08-24 10:00:00,150.08,150.94,149.38,150.27,148197.0,150.08,150.94,149.38,150.27,148197.0
2018-08-24 10:30:00,150.36,150.91,149.93,150.32,128254.0,150.36,150.91,149.93,150.32,128254.0
2018-08-24 11:00:00,150.39,150.5,149.84,150.08,99215.0,150.39,150.5,149.84,150.08,99215.0
2018-08-24 11:30:00,150.14,151.31,150.05,151.31,93573.0,150.14,151.31,150.05,151.31,93573.0
2018-08-24 12:00:00,151.22,151.5,150.64,150.68,82421.0,151.22,151.5,150.64,150.68,82421.0
2018-08-24 12:30:00,150.74,151.47,150.7,151.08,64905.0,150.74,151.47,150.7,151.08,64905.0
2018-08-24 13:00:00,151.12,151.46,150.83,151.39,61992.0,151.12,151.46,150.83,151.39,61992.0
2018-08-24 13:30:00,151.37,151.69,151.16,151.66,51495.0,151.37,151.69,151.16,151.66,51495.0
2018-08-24 14:00:00,151.61,151.73,151.28,151.46,27175.0,151.61,151.73,151.28,151.46,27175.0
2018-08-24 14:30:00,151.51,151.55,150.84,150.84,43837.0,151.51,151.55,150.84,150.84,43837.0
2018-08-24 15:00:00,150.88,151.19,150.53,150.7,101191.0,150.88,151.19,150.53,150.7,101191.0
2018-08-24 15:30:00,150.7,151.13,150.63,150.98,175931.0,150.7,151.13,150.63,150.98,175931.0
2018-08-27 09:30:00,151.55,152.8,149.69,150.36,93428.0,151.55,152.8,149.69,150.36,93428.0
2018-08-27 10:00:00,150.4,151.51,150.12,150.99,86842.0,150.4,151.51,150.12,150.99,86842.0
2018-08-27 10:30:00,151.04,151.58,150.64,151.56,96581.0,151.04,151.58,150.64,151.56,96581.0
2018-08-27 11:00:00,151.56,151.73,151.1,151.14,43746.0,151.56,151.73,151.1,151.14,43746.0
2018-08-27 11:30:00,151.11,151.24,150.62,150.75,49995.0,151.11,151.24,150.62,150.75,49995.0
2018-08-27 12:00:00,150.76,150.88,150.19,150.76,55704.0,150.76,150.88,150.19,150.76,55704.0
2018-08-27 12:30:00,150.71,151.17,150.38,151.17,116957.0,150.71,151.17,150.38,151.17,116957.0
2018-08-27 13:00:00,151.2,151.21,150.46,151.09,45901.0,151.2,151.21,150.46,151.09,45901.0
2018-08-27 13:30:00,151.07,151.29,150.86,151.16,29353.0,151.07,151.29,150.86,151.16,29353.0
2018-08-27 14:00:00,151.12,151.51,150.87,151.21,54720.0,151.12,151.51,150.87,151.21,54720.0
2018-08-27 14:30:00,151.2,151.41,151.06,151.39,26530.0,151.2,151.41,151.06,151.39,26530.0
2018-08-27 15:00:00,151.4,151.57,151.09,151.32,39541.0,151.4,151.57,151.09,151.32,39541.0
2018-08-27 15:30:00,151.3,151.83,150.97,151.65,204314.0,151.3,151.83,150.97,151.65,204314.0
2018-08-28 09:30:00,152.0,152.63,151.13,151.68,203805.0,152.0,152.63,151.13,151.68,203805.0
2018-08-28 10:00:00,151.82,152.93,151.7,152.03,97063.0,151.82,152.93,151.7,152.03,97063.0
2018-08-28 10:30:00,151.96,152.24,150.91,151.5,180350.0,151.96,152.24,150.91,151.5,180350.0
2018-08-28 11:00:00,151.45,152.07,150.95,151.91,48929.0,151.45,152.07,150.95,151.91,48929.0
2018-08-28 11:30:00,151.96,152.03,151.23,151.84,27192.0,151.96,152.03,151.23,151.84,27192.0
2018-08-28 12:00:00,151.83,152.5,151.66,152.26,25754.0,151.83,152.5,151.66,152.26,25754.0
2018-08-28 12:30:00,152.2,152.56,151.95,152.27,51778.0,152.2,152.56,151.95,152.27,51778.0
2018-08-28 13:00:00,152.27,152.7,152.14,152.21,77356.0,152.27,152.7,152.14,152.21,77356.0
2018-08-28 13:30:00,152.35,153.16,152.28,152.86,108877.0,152.35,153.16,152.28,152.86,108877.0
2018-08-28 14:00:00,152.84,153.22,152.26,152.26,134054.0,152.84,153.22,152.26,152.26,134054.0
2018-08-28 14:30:00,152.21,152.65,152.06,152.11,117521.0,152.21,152.65,152.06,152.11,117521.0
2018-08-28 15:00:00,152.14,152.63,152.11,152.34,60173.0,152.14,152.63,152.11,152.34,60173.0
2018-08-28 15:30:00,152.31,152.51,151.82,152.39,200429.0,152.31,152.51,151.82,152.39,200429.0
2018-08-29 09:30:00,152.98,154.18,152.28,153.6,117509.0,152.98,154.18,152.28,153.6,117509.0
2018-08-29 10:00:00,153.61,154.32,153.35,153.74,95987.0,153.61,154.32,153.35,153.74,95987.0
2018-08-29 10:30:00,153.74,154.58,153.71,154.4,178453.0,153.74,154.58,153.71,154.4,178453.0
2018-08-29 11:00:00,154.37,154.41,153.58,153.97,76331.0,154.37,154.41,153.58,153.97,76331.0
2018-08-29 11:30:00,153.94,154.0,153.62,153.72,28548.0,153.94,154.0,153.62,153.72,28548.0
2018-08-29 12:00:00,153.75,153.76,153.4,153.43,44176.0,153.75,153.76,153.4,153.43,44176.0
2018-08-29 12:30:00,153.41,153.63,153.1,153.63,99201.0,153.41,153.63,153.1,153.63,99201.0
2018-08-29 13:00:00,153.53,153.67,153.29,153.41,63117.0,153.53,153.67,153.29,153.41,63117.0
2018-08-29 13:30:00,153.44,153.68,153.16,153.21,88799.0,153.44,153.68,153.16,153.21,88799.0
2018-08-29 14:00:00,153.22,153.42,152.95,153.23,141682.0,153.22,153.42,152.95,153.23,141682.0
2018-08-29 14:30:00,153.23,153.8,153.18,153.79,54182.0,153.23,153.8,153.18,153.79,54182.0
2018-08-29 15:00:00,153.82,154.07,153.82,154.05,48821.0,153.82,154.07,153.82,154.05,48821.0
2018-08-29 15:30:00,154.07,154.07,153.59,153.8,170383.0,154.07,154.07,153.59,153.8,170383.0
2018-08-30 09:30:00,154.0,155.81,153.66,154.63,198095.0,154.0,155.81,153.66,154.63,198095.0
2018-08-30 10:00:00,154.68,154.84,153.59,153.71,111677.0,154.68,154.84,153.59,153.71,111677.0
2018-08-30 10:30:00,153.7,154.5,153.61,153.87,76482.0,153.7,154.5,153.61,153.87,76482.0
2018-08-30 11:00:00,153.95,154.11,153.15,153.19,68671.0,153.95,154.11,153.15,153.19,68671.0
2018-08-30 11:30:00,153.19,153.48,152.9,153.03,44023.0,153.19,153.48,152.9,153.03,44023.0
2018-08-30 12:00:00,153.04,153.31,152.88,153.21,47476.0,153.04,153.31,152.88,153.21,47476.0
2018-08-30 12:30:00,153.25,154.23,153.23,154.14,99972.0,153.25,154.23,153.23,154.14,99972.0
2018-08-30 13:00:00,154.21,154.86,154.21,154.8,43426.0,154.21,154.86,154.21,154.8,43426.0
2018-08-30 13:30:00,154.87,155.22,154.71,154.76,62261.0,154.87,155.22,154.71,154.76,62261.0
2018-08-30 14:00:00,154.76,154.8,153.5,153.69,69575.0,154.76,154.8,153.5,153.69,69575.0
2018-08-30 14:30:00,153.83,154.26,153.54,153.59,58592.0,153.83,154.26,153.54,153.59,58592.0
2018-08-30 15:00:00,153.57,153.94,153.14,153.82,72097.0,153.57,153.94,153.14,153.82,72097.0
2018-08-30 15:30:00,153.87,153.96,153.5,153.86,155782.0,153.87,153.96,153.5,153.86,155782.0
2018-08-31 09:30:00,152.89,155.33,152.5,154.5,78489.0,152.89,155.33,152.5,154.5,78489.0
2018-08-31 10:00:00,154.39,155.35,154.22,154.67,69842.0,154.39,155.35,154.22,154.67,69842.0
2018-08-31 10:30:00,154.74,155.04,154.2,154.93,43247.0,154.74,155.04,154.2,154.93,43247.0
2018-08-31 11:00:00,154.92,155.21,154.44,155.08,44061.0,154.92,155.21,154.44,155.08,44061.0
2018-08-31 11:30:00,154.98,155.05,154.23,154.54,51268.0,154.98,155.05,154.23,154.54,51268.0
2018-08-31 12:00:00,154.6,154.8,154.32,154.73,34609.0,154.6,154.8,154.32,154.73,34609.0
2018-08-31 12:30:00,154.77,154.81,154.25,154.52,36143.0,154.77,154.81,154.25,154.52,36143.0
2018-08-31 13:00:00,154.47,154.66,154.21,154.25,34866.0,154.47,154.66,154.21,154.25,34866.0
2018-08-31 13:30:00,154.36,154.6,154.22,154.5,44343.0,154.36,154.6,154.22,154.5,44343.0
2018-08-31 14:00:00,154.5,154.67,154.15,154.44,52614.0,154.5,154.67,154.15,154.44,52614.0
2018-08-31 14:30:00,154.46,154.55,154.12,154.16,106981.0,154.46,154.55,154.12,154.16,106981.0
2018-08-31 15:00:00,154.12,154.53,153.84,154.18,130216.0,154.12,154.53,153.84,154.18,130216.0
2018-08-31 15:30:00,154.18,154.69,154.18,154.6,144532.0,154.18,154.69,154.18,154.6,144532.0
2018-09-04 09:30:00,154.42,155.99,152.4,153.74,300012.0,154.42,155.99,152.4,153.74,300012.0
2018-09-04 10:00:00,153.75,154.22,153.41,153.53,161335.0,153.75,154.22,153.41,153.53,161335.0
2018-09-04 10:30:00,153.56,155.06,153.37,154.9,133275.0,153.56,155.06,153.37,154.9,133275.0
2018-09-04 11:00:00,154.86,155.85,154.54,155.0,146361.0,154.86,155.85,154.54,155.0,146361.0
2018-09-04 11:30:00,155.09,155.39,154.25,154.47,112465.0,155.09,155.39,154.25,154.47,112465.0
2018-09-04 12:00:00,154.51,155.37,154.51,154.75,88089.0,154.51,155.37,154.51,154.75,88089.0
2018-09-04 12:30:00,154.73,155.35,154.59,155.17,134362.0,154.73,155.35,154.59,155.17,134362.0
2018-09-04 13:00:00,155.2,155.86,155.12,155.76,121210.0,155.2,155.86,155.12,155.76,121210.0
2018-09-04 13:30:00,155.76,155.98,155.4,155.72,84808.0,155.76,155.98,155.4,155.72,84808.0
2018-09-04 14:00:00,155.75,156.08,155.66,155.96,157542.0,155.75,156.08,155.66,155.96,157542.0
2018-09-04 14:30:00,155.95,156.46,155.59,155.81,177855.0,155.95,156.46,155.59,155.81,177855.0
2018-09-04 15:00:00,155.78,156.59,155.77,156.59,235626.0,155.78,156.59,155.77,156.59,235626.0
2018-09-04 15:30:00,156.59,157.12,156.46,156.65,514936.0,156.59,157.12,156.46,156.65,514936.0
2018-09-05 09:30:00,153.0,155.47,145.75,145.87,1011772.0,153.0,155.47,145.75,145.87,1011772.0
2018-09-05 10:00:00,145.92,146.31,142.51,143.49,600330.0,145.92,146.31,142.51,143.49,600330.0
2018-09-05 10:30:00,143.4,144.8,141.02,144.17,528645.0,143.4,144.8,141.02,144.17,528645.0
2018-09-05 11:00:00,144.19,145.49,144.16,145.41,336990.0,144.19,145.49,144.16,145.41,336990.0
2018-09-05 11:30:00,145.4,145.42,144.2,144.55,214066.0,145.4,145.42,144.2,144.55,214066.0
2018-09-05 12:00:00,144.57,145.87,144.56,145.38,160052.0,144.57,145.87,144.56,145.38,160052.0
2018-09-05 12:30:00,145.39,146.46,145.38,145.51,196100.0,145.39,146.46,145.38,145.51,196100.0
2018-09-05 13:00:00,145.52,145.56,144.53,144.61,162800.0,145.52,145.56,144.53,144.61,162800.0
2018-09-05 13:30:00,144.61,144.76,144.4,144.76,116497.0,144.61,144.76,144.4,144.76,116497.0
2018-09-05 14:00:00,144.76,145.1,144.17,144.24,164262.0,144.76,145.1,144.17,144.24,164262.0
2018-09-05 14:30:00,144.26,144.59,143.63,143.89,232332.0,144.26,144.59,143.63,143.89,232332.0
2018-09-05 15:00:00,143.9,144.6,143.9,144.15,208431.0,143.9,144.6,143.9,144.15,208431.0
2018-09-05 15:30:00,144.13,144.34,141.86,142.21,951154.0,144.13,144.34,141.86,142.21,951154.0
2018-09-06 09:30:00,143.3,145.98,143.03,145.68,360821.0,143.3,145.98,143.03,145.68,360821.0
2018-09-06 10:00:00,145.59,145.9,144.61,145.49,225115.0,145.59,145.9,144.61,145.49,225115.0
2018-09-06 10:30:00,145.49,146.24,144.51,144.51,170652.0,145.49,146.24,144.51,144.51,170652.0
2018-09-06 11:00:00,144.52,144.8,143.26,143.82,231916.0,144.52,144.8,143.26,143.82,231916.0
2018-09-06 11:30:00,143.75,144.65,143.62,144.59,79297.0,143.75,144.65,143.62,144.59,79297.0
2018-09-06 12:00:00,144.56,144.96,144.45,144.81,83133.0,144.56,144.96,144.45,144.81,83133.0
2018-09-06 12:30:00,144.84,145.0,144.68,144.83,97278.0,144.84,145.0,144.68,144.83,97278.0
2018-09-06 13:00:00,144.81,145.08,144.46,144.49,92441.0,144.81,145.08,144.46,144.49,92441.0
2018-09-06 13:30:00,144.44,144.69,144.12,144.27,60551.0,144.44,144.69,144.12,144.27,60551.0
2018-09-06 14:00:00,144.28,144.39,143.68,143.79,59565.0,144.28,144.39,143.68,143.79,59565.0
2018-09-06 14:30:00,143.79,144.45,143.79,144.45,46760.0,143.79,144.45,143.79,144.45,46760.0
2018-09-06 15:00:00,144.49,145.17,144.38,144.98,119603.0,144.49,145.17,144.38,144.98,119603.0
2018-09-06 15:30:00,145.0,145.29,144.52,144.53,265616.0,145.0,145.29,144.52,144.53,265616.0
2018-09-07 09:30:00,144.0,145.57,142.14,145.57,205796.0,144.0,145.57,142.14,145.57,205796.0
2018-09-07 10:00:00,145.53,146.52,145.28,146.2,116394.0,145.53,146.52,145.28,146.2,116394.0
2018-09-07 10:30:00,146.19,146.77,146.13,146.69,94558.0,146.19,146.77,146.13,146.69,94558.0
2018-09-07 11:00:00,146.72,147.44,146.58,147.05,112288.0,146.72,147.44,146.58,147.05,112288.0
2018-09-07 11:30:00,147.07,147.09,145.74,145.75,128274.0,147.07,147.09,145.74,145.75,128274.0
2018-09-07 12:00:00,145.7,145.87,144.72,144.72,124689.0,145.7,145.87,144.72,144.72,124689.0
2018-09-07 12:30:00,144.81,145.97,144.81,145.85,62343.0,144.81,145.97,144.81,145.85,62343.0
2018-09-07 13:00:00,145.84,145.85,145.03,145.49,67565.0,145.84,145.85,145.03,145.49,67565.0
2018-09-07 13:30:00,145.55,145.56,144.58,144.61,56980.0,145.55,145.56,144.58,144.61,56980.0
2018-09-07 14:00:00,144.62,145.01,144.56,144.92,55092.0,144.62,145.01,144.56,144.92,55092.0
2018-09-07 14:30:00,144.9,144.92,144.15,144.41,85750.0,144.9,144.92,144.15,144.41,85750.0
2018-09-07 15:00:00,144.41,144.69,144.19,144.64,93035.0,144.41,144.69,144.19,144.64,93035.0
2018-09-07 15:30:00,144.66,145.02,143.93,144.95,251108.0,144.66,145.02,143.93,144.95,251108.0
2018-09-10 09:30:00,145.19,145.26,141.55,141.75,194247.0,145.19,145.26,141.55,141.75,194247.0
2018-09-10 10:00:00,141.77,142.38,141.41,142.04,110446.0,141.77,142.38,141.41,142.04,110446.0
2018-09-10 10:30:00,142.05,143.65,141.97,143.64,91815.0,142.05,143.65,141.97,143.64,91815.0
2018-09-10 11:00:00,143.6,144.56,143.33,143.83,72857.0,143.6,144.56,143.33,143.83,72857.0
2018-09-10 11:30:00,143.82,144.04,143.57,143.91,38235.0,143.82,144.04,143.57,143.91,38235.0
2018-09-10 12:00:00,143.94,144.2,143.38,143.46,58147.0,143.94,144.2,143.38,143.46,58147.0
2018-09-10 12:30:00,143.51,143.65,143.13,143.37,40745.0,143.51,143.65,143.13,143.37,40745.0
2018-09-10 13:00:00,143.37,144.42,143.36,144.31,40272.0,143.37,144.42,143.36,144.31,40272.0
2018-09-10 13:30:00,144.31,144.79,144.13,144.79,34991.0,144.31,144.79,144.13,144.79,34991.0
2018-09-10 14:00:00,144.76,144.92,143.92,144.35,61511.0,144.76,144.92,143.92,144.35,61511.0
2018-09-10 14:30:00,144.38,144.59,144.3,144.46,39015.0,144.38,144.59,144.3,144.46,39015.0
2018-09-10 15:00:00,144.56,144.8,144.44,144.46,57697.0,144.56,144.8,144.44,144.46,57697.0
2018-09-10 15:30:00,144.39,144.42,143.49,143.64,232456.0,144.39,144.42,143.49,143.64,232456.0
2018-09-11 09:30:00,143.8,147.27,143.26,147.13,184054.0,143.8,147.27,143.26,147.13,184054.0
2018-09-11 10:00:00,147.03,147.8,146.35,146.49,127594.0,147.03,147.8,146.35,146.49,127594.0
2018-09-11 10:30:00,146.55,146.55,145.98,146.08,77835.0,146.55,146.55,145.98,146.08,77835.0
2018-09-11 11:00:00,146.08,146.28,145.89,145.97,89886.0,146.08,146.28,145.89,145.97,89886.0
2018-09-11 11:30:00,145.97,146.56,145.93,146.42,73496.0,145.97,146.56,145.93,146.42,73496.0
2018-09-11 12:00:00,146.3,146.52,145.92,146.06,101958.0,146.3,146.52,145.92,146.06,101958.0
2018-09-11 12:30:00,146.05,146.29,145.91,146.22,31964.0,146.05,146.29,145.91,146.22,31964.0
2018-09-11 13:00:00,146.29,146.33,145.76,145.84,29461.0,146.29,146.33,145.76,145.84,29461.0
2018-09-11 13:30:00,145.8,146.17,145.77,146.15,41212.0,145.8,146.17,145.77,146.15,41212.0
2018-09-11 14:00:00,146.16,146.53,146.04,146.49,38608.0,146.16,146.53,146.04,146.49,38608.0
2018-09-11 14:30:00,146.48,146.63,146.13,146.18,66405.0,146.48,146.63,146.13,146.18,66405.0
2018-09-11 15:00:00,146.13,146.42,146.13,146.29,55948.0,146.13,146.42,146.13,146.29,55948.0
2018-09-11 15:30:00,146.26,146.34,146.03,146.1,210713.0,146.26,146.34,146.03,146.1,210713.0
2018-09-12 09:30:00,147.0,147.0,145.8,146.02,131747.0,147.0,147.0,145.8,146.02,131747.0
2018-09-12 10:00:00,145.9,146.56,145.22,145.4,106225.0,145.9,146.56,145.22,145.4,106225.0
2018-09-12 10:30:00,145.35,145.37,144.15,144.72,133726.0,145.35,145.37,144.15,144.72,133726.0
2018-09-12 11:00:00,144.76,146.84,144.68,146.68,126003.0,144.76,146.84,144.68,146.68,126003.0
2018-09-12 11:30:00,146.68,147.28,145.21,145.43,86895.0,146.68,147.28,145.21,145.43,86895.0
2018-09-12 12:00:00,145.56,147.41,145.54,147.41,77523.0,145.56,147.41,145.54,147.41,77523.0
2018-09-12 12:30:00,147.41,147.41,146.91,147.31,35718.0,147.41,147.41,146.91,147.31,35718.0
2018-09-12 13:00:00,147.31,147.7,147.09,147.64,70554.0,147.31,147.7,147.09,147.64,70554.0
2018-09-12 13:30:00,147.64,147.8,147.51,147.76,33030.0,147.64,147.8,147.51,147.76,33030.0
2018-09-12 14:00:00,147.77,148.1,147.27,147.27,38792.0,147.77,148.1,147.27,147.27,38792.0
2018-09-12 14:30:00,147.28,147.76,147.17,147.57,25508.0,147.28,147.76,147.17,147.57,25508.0
2018-09-12 15:00:00,147.55,148.07,147.53,147.99,60491.0,147.55,148.07,147.53,147.99,60491.0
2018-09-12 15:30:00,148.03,148.42,147.87,148.21,196304.0,148.03,148.42,147.87,148.21,196304.0
2018-09-13 09:30:00,148.96,151.77,148.77,150.74,207373.0,148.96,151.77,148.77,150.74,207373.0
2018-09-13 10:00:00,150.66,151.32,150.18,150.48,152183.0,150.66,151.32,150.18,150.48,152183.0
2018-09-13 10:30:00,150.41,151.04,150.28,150.81,127277.0,150.41,151.04,150.28,150.81,127277.0
2018-09-13 11:00:00,150.79,151.65,150.66,151.34,87618.0,150.79,151.65,150.66,151.34,87618.0
2018-09-13 11:30:00,151.35,151.67,151.03,151.45,43570.0,151.35,151.67,151.03,151.45,43570.0
2018-09-13 12:00:00,151.39,151.71,151.18,151.57,98876.0,151.39,151.71,151.18,151.57,98876.0
2018-09-13 12:30:00,151.57,152.18,151.54,152.06,48055.0,151.57,152.18,151.54,152.06,48055.0
2018-09-13 13:00:00,152.06,152.18,151.9,152.08,51008.0,152.06,152.18,151.9,152.08,51008.0
2018-09-13 13:30:00,152.1,152.12,151.0,151.14,64299.0,152.1,152.12,151.0,151.14,64299.0
2018-09-13 14:00:00,151.15,151.45,150.58,150.94,98580.0,151.15,151.45,150.58,150.94,98580.0
2018-09-13 14:30:00,150.96,151.11,150.52,151.01,40550.0,150.96,151.11,150.52,151.01,40550.0
2018-09-13 15:00:00,151.0,151.08,150.55,150.67,34931.0,151.0,151.08,150.55,150.67,34931.0
2018-09-13 15:30:00,150.63,150.76,150.37,150.54,212779.0,150.63,150.76,150.37,150.54,212779.0
2018-09-14 09:30:00,151.79,152.75,151.16,152.75,81148.0,151.79,152.75,151.16,152.75,81148.0
2018-09-14 10:00:00,152.74,153.08,152.36,152.63,76285.0,152.74,153.08,152.36,152.63,76285.0
2018-09-14 10:30:00,152.65,152.99,152.35,152.53,31758.0,152.65,152.99,152.35,152.53,31758.0
2018-09-14 11:00:00,152.53,152.85,152.32,152.85,21333.0,152.53,152.85,152.32,152.85,21333.0
2018-09-14 11:30:00,152.66,152.72,152.26,152.26,13143.0,152.66,152.72,152.26,152.26,13143.0
2018-09-14 12:00:00,152.33,152.34,150.64,150.93,66294.0,152.33,152.34,150.64,150.93,66294.0
2018-09-14 12:30:00,150.97,151.35,150.84,151.0,28325.0,150.97,151.35,150.84,151.0,28325.0
2018-09-14 13:00:00,151.05,151.15,150.47,150.92,14886.0,151.05,151.15,150.47,150.92,14886.0
2018-09-14 13:30:00,150.96,151.92,150.95,151.86,24036.0,150.96,151.92,150.95,151.86,24036.0
2018-09-14 14:00:00,151.86,152.16,151.73,151.81,28903.0,151.86,152.16,151.73,151.81,28903.0
2018-09-14 14:30:00,151.76,151.84,151.43,151.49,8386.0,151.76,151.84,151.43,151.49,8386.0
2018-09-14 15:00:00,151.52,151.59,151.15,151.15,25696.0,151.52,151.59,151.15,151.15,25696.0
2018-09-14 15:30:00,151.18,151.36,150.93,151.01,129360.0,151.18,151.36,150.93,151.01,129360.0
2018-09-17 09:30:00,151.47,151.47,147.72,148.54,106614.0,151.47,151.47,147.72,148.54,106614.0
2018-09-17 10:00:00,148.65,148.65,146.63,147.03,142449.0,148.65,148.65,146.63,147.03,142449.0
2018-09-17 10:30:00,146.98,147.12,146.28,146.4,86632.0,146.98,147.12,146.28,146.4,86632.0
2018-09-17 11:00:00,146.41,147.81,146.41,147.8,35369.0,146.41,147.81,146.41,147.8,35369.0
2018-09-17 11:30:00,147.92,148.61,147.81,148.3,39601.0,147.92,148.61,147.81,148.3,39601.0
2018-09-17 12:00:00,148.27,148.5,147.51,147.51,26079.0,148.27,148.5,147.51,147.51,26079.0
2018-09-17 12:30:00,147.51,148.35,147.4,147.77,47050.0,147.51,148.35,147.4,147.77,47050.0
2018-09-17 13:00:00,147.82,147.92,146.75,146.82,45716.0,147.82,147.92,146.75,146.82,45716.0
2018-09-17 13:30:00,146.82,147.1,146.53,146.87,51494.0,146.82,147.1,146.53,146.87,51494.0
2018-09-17 14:00:00,146.87,146.92,146.33,146.64,164994.0,146.87,146.92,146.33,146.64,164994.0
2018-09-17 14:30:00,146.64,146.78,145.8,145.92,72383.0,146.64,146.78,145.8,145.92,72383.0
2018-09-17 15:00:00,145.94,146.21,145.4,145.71,193863.0,145.94,146.21,145.4,145.71,193863.0
2018-09-17 15:30:00,145.72,145.78,144.54,144.72,401124.0,145.72,145.78,144.54,144.72,401124.0
2018-09-18 09:30:00,145.0,146.16,143.68,145.0,145272.0,145.0,146.16,143.68,145.0,145272.0
2018-09-18 10:00:00,145.09,146.08,144.89,145.51,72639.0,145.09,146.08,144.89,145.51,72639.0
2018-09-18 10:30:00,145.47,146.57,145.32,146.48,85857.0,145.47,146.57,145.32,146.48,85857.0
2018-09-18 11:00:00,146.48,146.73,146.09,146.73,43415.0,146.48,146.73,146.09,146.73,43415.0
2018-09-18 11:30:00,146.56,147.36,146.23,146.33,88894.0,146.56,147.36,146.23,146.33,88894.0
2018-09-18 12:00:00,146.29,146.38,145.3,145.35,114926.0,146.29,146.38,145.3,145.35,114926.0
2018-09-18 12:30:00,145.32,145.55,144.92,145.09,83965.0,145.32,145.55,144.92,145.09,83965.0
2018-09-18 13:00:00,145.07,145.57,144.65,144.83,98594.0,145.07,145.57,144.65,144.83,98594.0
2018-09-18 13:30:00,144.89,145.12,144.2,144.97,61625.0,144.89,145.12,144.2,144.97,61625.0
2018-09-18 14:00:00,144.96,145.16,144.79,144.85,65146.0,144.96,145.16,144.79,144.85,65146.0
2018-09-18 14:30:00,144.85,144.9,144.38,144.47,76118.0,144.85,144.9,144.38,144.47,76118.0
2018-09-18 15:00:00,144.5,144.66,143.96,144.16,73760.0,144.5,144.66,143.96,144.16,73760.0
2018-09-18 15:30:00,144.21,144.21,143.31,143.58,267158.0,144.21,144.21,143.31,143.58,267158.0
2018-09-19 09:30:00,143.2,143.77,140.93,141.71,119517.0,143.2,143.77,140.93,141.71,119517.0
2018-09-19 10:00:00,141.6,142.39,140.14,140.41,146974.0,141.6,142.39,140.14,140.41,146974.0
2018-09-19 10:30:00,140.51,140.75,139.19,139.79,189280.0,140.51,140.75,139.19,139.79,189280.0
2018-09-19 11:00:00,139.88,140.84,139.57,140.53,116119.0,139.88,140.84,139.57,140.53,116119.0
2018-09-19 11:30:00,140.5,140.5,139.66,139.98,52877.0,140.5,140.5,139.66,139.98,52877.0
2018-09-19 12:00:00,139.99,140.0,139.22,139.25,91145.0,139.99,140.0,139.22,139.25,91145.0
2018-09-19 12:30:00,139.27,139.46,138.4,139.24,78642.0,139.27,139.46,138.4,139.24,78642.0
2018-09-19 13:00:00,139.17,139.24,138.84,139.0,33579.0,139.17,139.24,138.84,139.0,33579.0
2018-09-19 13:30:00,138.96,139.71,138.95,139.71,46492.0,138.96,139.71,138.95,139.71,46492.0
2018-09-19 14:00:00,139.67,140.19,139.42,139.9,126714.0,139.67,140.19,139.42,139.9,126714.0
2018-09-19 14:30:00,139.95,140.22,139.81,139.89,70812.0,139.95,140.22,139.81,139.89,70812.0
2018-09-19 15:00:00,139.92,140.36,139.89,140.17,131412.0,139.92,140.36,139.89,140.17,131412.0
2018-09-19 15:30:00,140.19,141.07,140.15,140.65,189999.0,140.19,141.07,140.15,140.65,189999.0
2018-09-20 09:30:00,140.84,141.54,139.52,141.49,99162.0,140.84,141.54,139.52,141.49,99162.0
2018-09-20 10:00:00,141.44,142.1,140.47,140.65,60612.0,141.44,142.1,140.47,140.65,60612.0
2018-09-20 10:30:00,140.77,141.43,140.77,141.15,69657.0,140.77,141.43,140.77,141.15,69657.0
2018-09-20 11:00:00,141.08,141.43,140.85,141.25,33899.0,141.08,141.43,140.85,141.25,33899.0
2018-09-20 11:30:00,141.15,141.99,141.13,141.59,57321.0,141.15,141.99,141.13,141.59,57321.0
2018-09-20 12:00:00,141.65,141.92,141.23,141.74,44444.0,141.65,141.92,141.23,141.74,44444.0
2018-09-20 12:30:00,141.75,141.8,141.44,141.57,40153.0,141.75,141.8,141.44,141.57,40153.0
2018-09-20 13:00:00,141.57,141.8,141.38,141.57,25114.0,141.57,141.8,141.38,141.57,25114.0
2018-09-20 13:30:00,141.53,141.84,141.36,141.76,27362.0,141.53,141.84,141.36,141.76,27362.0
2018-09-20 14:00:00,141.78,142.0,141.62,141.94,36963.0,141.78,142.0,141.62,141.94,36963.0
2018-09-20 14:30:00,141.94,142.16,141.92,142.12,26400.0,141.94,142.16,141.92,142.12,26400.0
2018-09-20 15:00:00,142.12,142.28,141.9,142.04,64255.0,142.12,142.28,141.9,142.04,64255.0
2018-09-20 15:30:00,142.06,142.38,141.52,141.66,212396.0,142.06,142.38,141.52,141.66,212396.0
2018-09-21 09:30:00,141.76,142.24,140.8,142.03,140059.0,141.76,142.24,140.8,142.03,140059.0
2018-09-21 10:00:00,142.03,142.79,141.49,141.64,52266.0,142.03,142.79,141.49,141.64,52266.0
2018-09-21 10:30:00,141.62,141.66,140.36,140.36,94722.0,141.62,141.66,140.36,140.36,94722.0
2018-09-21 11:00:00,140.43,140.83,140.02,140.77,76696.0,140.43,140.83,140.02,140.77,76696.0
2018-09-21 11:30:00,140.83,140.99,140.14,140.39,62953.0,140.83,140.99,140.14,140.39,62953.0
2018-09-21 12:00:00,140.39,140.57,139.92,139.92,62350.0,140.39,140.57,139.92,139.92,62350.0
2018-09-21 12:30:00,139.94,140.09,139.63,139.95,41498.0,139.94,140.09,139.63,139.95,41498.0
2018-09-21 13:00:00,139.93,140.18,139.77,140.17,34640.0,139.93,140.18,139.77,140.17,34640.0
2018-09-21 13:30:00,140.17,140.43,139.99,140.09,45409.0,140.17,140.43,139.99,140.09,45409.0
2018-09-21 14:00:00,140.03,140.05,139.5,139.5,58057.0,140.03,140.05,139.5,139.5,58057.0
2018-09-21 14:30:00,139.5,139.68,139.04,139.29,63439.0,139.5,139.68,139.04,139.29,63439.0
2018-09-21 15:00:00,139.28,139.33,139.11,139.16,76118.0,139.28,139.33,139.11,139.16,76118.0
2018-09-21 15:30:00,139.17,139.17,138.48,138.64,319484.0,139.17,139.17,138.48,138.64,319484.0
2018-09-24 09:30:00,137.65,139.79,135.83,139.35,143365.0,137.65,139.79,135.83,139.35,143365.0
2018-09-24 10:00:00,139.4,140.65,139.4,139.98,132466.0,139.4,140.65,139.4,139.98,132466.0
2018-09-24 10:30:00,140.05,140.45,139.6,139.84,44675.0,140.05,140.45,139.6,139.84,44675.0
2018-09-24 11:00:00,139.9,141.39,139.73,140.78,75802.0,139.9,141.39,139.73,140.78,75802.0
2018-09-24 11:30:00,140.84,140.91,140.16,140.66,26929.0,140.84,140.91,140.16,140.66,26929.0
2018-09-24 12:00:00,140.67,140.88,140.24,140.49,26086.0,140.67,140.88,140.24,140.49,26086.0
2018-09-24 12:30:00,140.44,140.98,140.06,140.32,67175.0,140.44,140.98,140.06,140.32,67175.0
2018-09-24 13:00:00,140.33,141.0,140.26,140.85,32653.0,140.33,141.0,140.26,140.85,32653.0
2018-09-24 13:30:00,140.79,141.35,140.63,141.32,35824.0,140.79,141.35,140.63,141.32,35824.0
2018-09-24 14:00:00,141.3,141.42,140.87,140.96,50986.0,141.3,141.42,140.87,140.96,50986.0
2018-09-24 14:30:00,140.96,141.2,140.76,141.13,104435.0,140.96,141.2,140.76,141.13,104435.0
2018-09-24 15:00:00,141.09,141.51,141.07,141.37,58129.0,141.09,141.51,141.07,141.37,58129.0
2018-09-24 15:30:00,141.38,141.64,141.24,141.5,210715.0,141.38,141.64,141.24,141.5,210715.0
2018-09-25 09:30:00,142.0,143.98,141.25,143.87,114430.0,142.0,143.98,141.25,143.87,114430.0
2018-09-25 10:00:00,143.78,144.33,142.93,143.47,145584.0,143.78,144.33,142.93,143.47,145584.0
2018-09-25 10:30:00,143.53,143.72,142.86,142.94,78042.0,143.53,143.72,142.86,142.94,78042.0
2018-09-25 11:00:00,142.95,143.64,142.84,143.51,32132.0,142.95,143.64,142.84,143.51,32132.0
2018-09-25 11:30:00,143.56,144.59,143.41,144.32,67472.0,143.56,144.59,143.41,144.32,67472.0
2018-09-25 12:00:00,144.38,144.41,144.03,144.34,62617.0,144.38,144.41,144.03,144.34,62617.0
2018-09-25 12:30:00,144.36,144.56,143.42,144.26,115734.0,144.36,144.56,143.42,144.26,115734.0
2018-09-25 13:00:00,144.22,144.48,143.91,144.28,38022.0,144.22,144.48,143.91,144.28,38022.0
2018-09-25 13:30:00,144.27,144.44,144.01,144.2,24503.0,144.27,144.44,144.01,144.2,24503.0
2018-09-25 14:00:00,144.16,144.76,144.12,144.72,51639.0,144.16,144.76,144.12,144.72,51639.0
2018-09-25 14:30:00,144.67,144.82,144.56,144.7,43948.0,144.67,144.82,144.56,144.7,43948.0
2018-09-25 15:00:00,144.72,144.79,143.66,143.81,83026.0,144.72,144.79,143.66,143.81,83026.0
2018-09-25 15:30:00,143.78,144.03,143.45,143.78,266762.0,143.78,144.03,143.45,143.78,266762.0
2018-09-26 09:30:00,143.78,144.62,142.79,143.65,108824.0,143.78,144.62,142.79,143.65,108824.0
2018-09-26 10:00:00,143.78,144.06,143.36,143.98,30898.0,143.78,144.06,143.36,143.98,30898.0
2018-09-26 10:30:00,143.94,144.58,143.93,144.52,87093.0,143.94,144.58,143.93,144.52,87093.0
2018-09-26 11:00:00,144.5,144.59,144.11,144.53,129136.0,144.5,144.59,144.11,144.53,129136.0
2018-09-26 11:30:00,144.59,144.88,144.32,144.74,31872.0,144.59,144.88,144.32,144.74,31872.0
2018-09-26 12:00:00,144.69,145.13,144.52,145.03,120664.0,144.69,145.13,144.52,145.03,120664.0
2018-09-26 12:30:00,144.97,145.52,144.88,145.13,54877.0,144.97,145.52,144.88,145.13,54877.0
2018-09-26 13:00:00,145.13,145.32,144.72,144.72,20522.0,145.13,145.32,144.72,144.72,20522.0
2018-09-26 13:30:00,144.55,144.69,144.12,144.66,84103.0,144.55,144.69,144.12,144.66,84103.0
2018-09-26 14:00:00,144.73,145.71,144.51,145.61,41914.0,144.73,145.71,144.51,145.61,41914.0
2018-09-26 14:30:00,145.61,145.65,144.99,145.12,46508.0,145.61,145.65,144.99,145.12,46508.0
2018-09-26 15:00:00,145.1,145.54,144.99,145.32,53992.0,145.1,145.54,144.99,145.32,53992.0
2018-09-26 15:30:00,145.3,145.38,144.28,144.52,259640.0,145.3,145.38,144.28,144.52,259640.0
2018-09-27 09:30:00,145.25,147.3,145.02,146.63,107938.0,145.25,147.3,145.02,146.63,107938.0
2018-09-27 10:00:00,146.65,146.98,145.44,145.52,55287.0,146.65,146.98,145.44,145.52,55287.0
2018-09-27 10:30:00,145.45,146.54,145.17,146.31,47896.0,145.45,146.54,145.17,146.31,47896.0
2018-09-27 11:00:00,146.47,146.6,145.55,145.67,65903.0,146.47,146.6,145.55,145.67,65903.0
2018-09-27 11:30:00,145.64,145.83,145.22,145.74,51865.0,145.64,145.83,145.22,145.74,51865.0
2018-09-27 12:00:00,145.75,145.9,145.36,145.9,42774.0,145.75,145.9,145.36,145.9,42774.0
2018-09-27 12:30:00,145.91,146.46,145.85,146.46,41420.0,145.91,146.46,145.85,146.46,41420.0
2018-09-27 13:00:00,146.49,146.56,146.28,146.48,25217.0,146.49,146.56,146.28,146.48,25217.0
2018-09-27 13:30:00,146.49,146.49,146.25,146.39,20327.0,146.49,146.49,146.25,146.39,20327.0
2018-09-27 14:00:00,146.39,146.48,146.24,146.41,25591.0,146.39,146.48,146.24,146.41,25591.0
2018-09-27 14:30:00,146.36,146.44,146.26,146.34,14501.0,146.36,146.44,146.26,146.34,14501.0
2018-09-27 15:00:00,146.36,146.41,146.0,146.04,56136.0,146.36,146.41,146.0,146.04,56136.0
2018-09-27 15:30:00,146.02,146.07,145.39,146.0,147607.0,146.02,146.07,145.39,146.0,147607.0
2018-09-28 09:30:00,145.93,147.19,145.09,145.6,87610.0,145.93,147.19,145.09,145.6,87610.0
2018-09-28 10:00:00,145.58,146.05,144.78,145.53,69874.0,145.58,146.05,144.78,145.53,69874.0
2018-09-28 10:30:00,145.51,146.61,145.47,146.54,41424.0,145.51,146.61,145.47,146.54,41424.0
2018-09-28 11:00:00,146.51,146.6,146.18,146.18,34541.0,146.51,146.6,146.18,146.18,34541.0
2018-09-28 11:30:00,146.19,146.38,145.75,146.05,26779.0,146.19,146.38,145.75,146.05,26779.0
2018-09-28 12:00:00,146.03,146.26,145.8,145.9,39279.0,146.03,146.26,145.8,145.9,39279.0
2018-09-28 12:30:00,145.93,146.82,145.93,146.4,41124.0,145.93,146.82,145.93,146.4,41124.0
2018-09-28 13:00:00,146.4,146.51,145.96,145.99,19151.0,146.4,146.51,145.96,145.99,19151.0
2018-09-28 13:30:00,145.96,146.03,145.55,145.58,17791.0,145.96,146.03,145.55,145.58,17791.0
2018-09-28 14:00:00,145.53,145.6,144.49,145.04,43132.0,145.53,145.6,144.49,145.04,43132.0
2018-09-28 14:30:00,145.03,145.2,144.82,144.97,37743.0,145.03,145.2,144.82,144.97,37743.0
2018-09-28 15:00:00,144.94,145.65,144.9,145.56,43226.0,144.94,145.65,144.9,145.56,43226.0
2018-09-28 15:30:00,145.57,146.16,145.35,145.99,247838.0,145.57,146.16,145.35,145.99,247838.0
2018-10-01 09:30:00,147.19,148.39,146.55,147.65,172283.0,147.19,148.39,146.55,147.65,172283.0
2018-10-01 10:00:00,147.62,147.71,146.25,146.8,184664.0,147.62,147.71,146.25,146.8,184664.0
2018-10-01 10:30:00,146.81,147.35,146.19,146.68,47901.0,146.81,147.35,146.19,146.68,47901.0
2018-10-01 11:00:00,146.65,147.0,146.14,146.89,63724.0,146.65,147.0,146.14,146.89,63724.0
2018-10-01 11:30:00,146.86,146.88,146.51,146.86,46624.0,146.86,146.88,146.51,146.86,46624.0
2018-10-01 12:00:00,146.81,146.94,146.59,146.74,50377.0,146.81,146.94,146.59,146.74,50377.0
2018-10-01 12:30:00,146.72,147.07,146.42,146.5,44220.0,146.72,147.07,146.42,146.5,44220.0
2018-10-01 13:00:00,146.42,146.99,146.32,146.77,38407.0,146.42,146.99,146.32,146.77,38407.0
2018-10-01 13:30:00,146.78,146.93,146.59,146.7,87051.0,146.78,146.93,146.59,146.7,87051.0
2018-10-01 14:00:00,146.67,146.7,145.95,145.97,73196.0,146.67,146.7,145.95,145.97,73196.0
2018-10-01 14:30:00,145.95,146.27,145.65,146.12,126582.0,145.95,146.27,145.65,146.12,126582.0
2018-10-01 15:00:00,146.15,146.49,145.86,145.97,89733.0,146.15,146.49,145.86,145.97,89733.0
2018-10-01 15:30:00,145.97,146.17,145.52,145.86,215242.0,145.97,146.17,145.52,145.86,215242.0
2018-10-02 09:30:00,145.5,145.65,142.98,145.0,88252.0,145.5,145.65,142.98,145.0,88252.0
2018-10-02 10:00:00,145.03,145.03,143.89,144.84,88448.0,145.03,145.03,143.89,144.84,88448.0
2018-10-02 10:30:00,144.9,145.05,143.92,144.0,47735.0,144.9,145.05,143.92,144.0,47735.0
2018-10-02 11:00:00,143.98,144.52,143.52,144.13,71923.0,143.98,144.52,143.52,144.13,71923.0
2018-10-02 11:30:00,144.11,144.52,143.88,144.38,30674.0,144.11,144.52,143.88,144.38,30674.0
2018-10-02 12:00:00,144.4,144.5,143.94,144.17,36027.0,144.4,144.5,143.94,144.17,36027.0
2018-10-02 12:30:00,144.15,144.39,143.87,144.05,88923.0,144.15,144.39,143.87,144.05,88923.0
2018-10-02 13:00:00,144.1,144.63,144.1,144.44,40965.0,144.1,144.63,144.1,144.44,40965.0
2018-10-02 13:30:00,144.43,144.67,144.02,144.14,35896.0,144.43,144.67,144.02,144.14,35896.0
2018-10-02 14:00:00,144.1,144.2,143.95,144.0,27382.0,144.1,144.2,143.95,144.0,27382.0
2018-10-02 14:30:00,144.0,144.0,143.18,143.4,57206.0,144.0,144.0,143.18,143.4,57206.0
2018-10-02 15:00:00,143.44,143.44,141.81,142.21,130124.0,143.44,143.44,141.81,142.21,130124.0
2018-10-02 15:30:00,142.25,143.1,142.25,142.96,222730.0,142.25,143.1,142.25,142.96,222730.0
2018-10-03 09:30:00,144.63,146.48,143.37,146.25,197368.0,144.63,146.48,143.37,146.25,197368.0
2018-10-03 10:00:00,146.25,147.48,146.13,146.35,122196.0,146.25,147.48,146.13,146.35,122196.0
2018-10-03 10:30:00,146.47,146.61,145.05,145.16,60497.0,146.47,146.61,145.05,145.16,60497.0
2018-10-03 11:00:00,145.04,145.36,144.6,145.09,48742.0,145.04,145.36,144.6,145.09,48742.0
2018-10-03 11:30:00,145.1,145.67,144.87,145.67,32822.0,145.1,145.67,144.87,145.67,32822.0
2018-10-03 12:00:00,145.7,146.96,145.42,146.32,88806.0,145.7,146.96,145.42,146.32,88806.0
2018-10-03 12:30:00,146.23,146.37,145.61,146.16,30119.0,146.23,146.37,145.61,146.16,30119.0
2018-10-03 13:00:00,146.14,146.7,146.09,146.61,30048.0,146.14,146.7,146.09,146.61,30048.0
2018-10-03 13:30:00,146.59,146.88,146.37,146.39,43475.0,146.59,146.88,146.37,146.39,43475.0
2018-10-03 14:00:00,146.4,146.77,146.1,146.12,78491.0,146.4,146.77,146.1,146.12,78491.0
2018-10-03 14:30:00,146.15,146.15,145.24,145.35,70764.0,146.15,146.15,145.24,145.35,70764.0
2018-10-03 15:00:00,145.38,145.69,145.17,145.47,94560.0,145.38,145.69,145.17,145.47,94560.0
2018-10-03 15:30:00,145.48,145.91,145.44,145.66,156070.0,145.48,145.91,145.44,145.66,156070.0
2018-10-04 09:30:00,144.45,145.61,143.02,144.08,86584.0,144.45,145.61,143.02,144.08,86584.0
2018-10-04 10:00:00,144.0,144.02,141.85,141.98,79969.0,144.0,144.02,141.85,141.98,79969.0
2018-10-04 10:30:00,141.89,142.34,141.05,141.11,96976.0,141.89,142.34,141.05,141.11,96976.0
2018-10-04 11:00:00,141.07,141.9,140.99,141.0,75795.0,141.07,141.9,140.99,141.0,75795.0
2018-10-04 11:30:00,141.05,141.16,140.01,140.11,59894.0,141.05,141.16,140.01,140.11,59894.0
2018-10-04 12:00:00,140.08,140.08,138.69,139.03,167720.0,140.08,140.08,138.69,139.03,167720.0
2018-10-04 12:30:00,139.02,139.59,138.38,138.74,123967.0,139.02,139.59,138.38,138.74,123967.0
2018-10-04 13:00:00,138.75,138.89,137.9,138.3,144534.0,138.75,138.89,137.9,138.3,144534.0
2018-10-04 13:30:00,138.17,138.66,138.02,138.44,72430.0,138.17,138.66,138.02,138.44,72430.0
2018-10-04 14:00:00,138.42,139.19,138.26,138.87,53647.0,138.42,139.19,138.26,138.87,53647.0
2018-10-04 14:30:00,138.81,139.99,138.77,139.66,97646.0,138.81,139.99,138.77,139.66,97646.0
2018-10-04 15:00:00,139.62,139.85,139.25,139.27,72772.0,139.62,139.85,139.25,139.27,72772.0
2018-10-04 15:30:00,139.25,140.13,139.08,139.78,191383.0,139.25,140.13,139.08,139.78,191383.0
2018-10-05 09:30:00,139.76,142.0,139.1,139.48,59298.0,139.76,142.0,139.1,139.48,59298.0
2018-10-05 10:00:00,139.44,140.31,139.04,140.19,56328.0,139.44,140.31,139.04,140.19,56328.0
2018-10-05 10:30:00,140.24,140.36,139.3,139.54,38707.0,140.24,140.36,139.3,139.54,38707.0
2018-10-05 11:00:00,139.5,139.75,138.7,139.33,37126.0,139.5,139.75,138.7,139.33,37126.0
2018-10-05 11:30:00,139.38,139.46,137.01,137.35,102002.0,139.38,139.46,137.01,137.35,102002.0
2018-10-05 12:00:00,137.33,138.04,137.23,137.77,48186.0,137.33,138.04,137.23,137.77,48186.0
2018-10-05 12:30:00,137.66,137.72,136.85,137.4,53913.0,137.66,137.72,136.85,137.4,53913.0
2018-10-05 13:00:00,137.31,137.36,135.83,136.25,116793.0,137.31,137.36,135.83,136.25,116793.0
2018-10-05 13:30:00,136.32,138.24,136.19,138.24,48722.0,136.32,138.24,136.19,138.24,48722.0
2018-10-05 14:00:00,138.25,139.87,138.13,139.85,57371.0,138.25,139.87,138.13,139.85,57371.0
2018-10-05 14:30:00,139.88,140.6,139.59,140.39,64148.0,139.88,140.6,139.59,140.39,64148.0
2018-10-05 15:00:00,140.1,140.9,140.1,140.16,89137.0,140.1,140.9,140.1,140.16,89137.0
2018-10-05 15:30:00,140.14,140.74,139.7,139.95,222219.0,140.14,140.74,139.7,139.95,222219.0
2018-10-08 09:30:00,138.43,138.78,136.4,137.58,165246.0,138.43,138.78,136.4,137.58,165246.0
2018-10-08 10:00:00,137.5,137.96,136.43,137.57,127701.0,137.5,137.96,136.43,137.57,127701.0
2018-10-08 10:30:00,137.53,137.67,135.47,135.47,115605.0,137.53,137.67,135.47,135.47,115605.0
2018-10-08 11:00:00,135.47,135.49,133.3,133.3,172270.0,135.47,135.49,133.3,133.3,172270.0
2018-10-08 11:30:00,133.26,133.65,130.73,133.04,269318.0,133.26,133.65,130.73,133.04,269318.0
2018-10-08 12:00:00,133.04,133.06,131.27,132.0,276390.0,133.04,133.06,131.27,132.0,276390.0
2018-10-08 12:30:00,132.08,132.24,130.82,130.9,104629.0,132.08,132.24,130.82,130.9,104629.0
2018-10-08 13:00:00,130.98,131.48,130.58,130.71,115285.0,130.98,131.48,130.58,130.71,115285.0
2018-10-08 13:30:00,130.65,131.7,130.63,131.5,113077.0,130.65,131.7,130.63,131.5,113077.0
2018-10-08 14:00:00,131.51,133.22,131.44,132.81,118202.0,131.51,133.22,131.44,132.81,118202.0
2018-10-08 14:30:00,132.81,134.0,132.81,133.41,155041.0,132.81,134.0,132.81,133.41,155041.0
2018-10-08 15:00:00,133.41,133.89,132.33,132.38,182558.0,133.41,133.89,132.33,132.38,182558.0
2018-10-08 15:30:00,132.4,132.85,132.15,132.41,316798.0,132.4,132.85,132.15,132.41,316798.0
2018-10-09 09:30:00,131.55,134.26,129.79,133.88,194248.0,131.55,134.26,129.79,133.88,194248.0
2018-10-09 10:00:00,133.96,134.18,131.87,133.57,110068.0,133.96,134.18,131.87,133.57,110068.0
2018-10-09 10:30:00,133.64,134.27,132.95,133.36,107798.0,133.64,134.27,132.95,133.36,107798.0
2018-10-09 11:00:00,133.4,133.61,132.62,132.79,52657.0,133.4,133.61,132.62,132.79,52657.0
2018-10-09 11:30:00,132.95,133.44,132.59,132.59,55002.0,132.95,133.44,132.59,132.59,55002.0
2018-10-09 12:00:00,132.55,132.9,131.51,132.08,77646.0,132.55,132.9,131.51,132.08,77646.0
2018-10-09 12:30:00,132.01,132.68,131.49,131.49,47098.0,132.01,132.68,131.49,131.49,47098.0
2018-10-09 13:00:00,131.44,131.73,130.72,131.16,147929.0,131.44,131.73,130.72,131.16,147929.0
2018-10-09 13:30:00,131.16,131.18,130.32,130.81,84591.0,131.16,131.18,130.32,130.81,84591.0
2018-10-09 14:00:00,130.76,131.31,130.53,131.24,64424.0,130.76,131.31,130.53,131.24,64424.0
2018-10-09 14:30:00,131.27,131.8,130.79,131.53,105776.0,131.27,131.8,130.79,131.53,105776.0
2018-10-09 15:00:00,131.56,132.19,131.42,131.86,193415.0,131.56,132.19,131.42,131.86,193415.0
2018-10-09 15:30:00,131.84,132.24,131.53,131.69,308943.0,131.84,132.24,131.53,131.69,308943.0
2018-10-10 09:30:00,131.26,131.32,126.26,126.68,299663.0,131.26,131.32,126.26,126.68,299663.0
2018-10-10 10:00:00,126.68,127.07,125.44,126.66,592882.0,126.68,127.07,125.44,126.66,592882.0
2018-10-10 10:30:00,126.76,126.79,125.19,125.5,398698.0,126.76,126.79,125.19,125.5,398698.0
2018-10-10 11:00:00,125.68,125.68,122.89,124.3,203961.0,125.68,125.68,122.89,124.3,203961.0
2018-10-10 11:30:00,124.31,124.44,123.43,123.73,289630.0,124.31,124.44,123.43,123.73,289630.0
2018-10-10 12:00:00,123.68,124.93,122.93,124.51,196945.0,123.68,124.93,122.93,124.51,196945.0
2018-10-10 12:30:00,124.46,124.51,123.66,123.91,223174.0,124.46,124.51,123.66,123.91,223174.0
2018-10-10 13:00:00,123.9,125.07,123.41,124.94,125250.0,123.9,125.07,123.41,124.94,125250.0
2018-10-10 13:30:00,124.94,125.44,124.34,124.67,91137.0,124.94,125.44,124.34,124.67,91137.0
2018-10-10 14:00:00,124.76,125.38,124.0,125.29,197005.0,124.76,125.38,124.0,125.29,197005.0
2018-10-10 14:30:00,125.25,125.68,124.35,125.63,111019.0,125.25,125.68,124.35,125.63,111019.0
2018-10-10 15:00:00,125.63,125.63,124.38,125.46,145573.0,125.63,125.63,124.38,125.46,145573.0
2018-10-10 15:30:00,125.48,125.92,124.02,124.3,439478.0,125.48,125.92,124.02,124.3,439478.0
2018-10-11 09:30:00,124.05,127.28,123.06,126.62,223020.0,124.05,127.28,123.06,126.62,223020.0
2018-10-11 10:00:00,126.58,126.7,123.15,124.53,170758.0,126.58,126.7,123.15,124.53,170758.0
2018-10-11 10:30:00,124.69,125.18,122.53,122.93,156121.0,124.69,125.18,122.53,122.93,156121.0
2018-10-11 11:00:00,122.86,122.99,121.78,122.66,201254.0,122.86,122.99,121.78,122.66,201254.0
2018-10-11 11:30:00,122.69,124.37,121.93,123.16,77040.0,122.69,124.37,121.93,123.16,77040.0
2018-10-11 12:00:00,123.23,124.85,123.07,124.55,107951.0,123.23,124.85,123.07,124.55,107951.0
2018-10-11 12:30:00,124.57,124.63,123.49,124.26,72834.0,124.57,124.63,123.49,124.26,72834.0
2018-10-11 13:00:00,124.16,125.07,123.53,125.04,86519.0,124.16,125.07,123.53,125.04,86519.0
2018-10-11 13:30:00,125.2,125.21,124.2,124.71,123168.0,125.2,125.21,124.2,124.71,123168.0
2018-10-11 14:00:00,124.64,125.14,124.3,124.51,113045.0,124.64,125.14,124.3,124.51,113045.0
2018-10-11 14:30:00,124.4,125.0,123.53,124.18,256160.0,124.4,125.0,123.53,124.18,256160.0
2018-10-11 15:00:00,124.2,125.99,124.0,124.85,178378.0,124.2,125.99,124.0,124.85,178378.0
2018-10-11 15:30:00,124.85,125.36,123.81,124.75,358789.0,124.85,125.36,123.81,124.75,358789.0
2018-10-12 09:30:00,127.33,129.81,127.18,129.52,345425.0,127.33,129.81,127.18,129.52,345425.0
2018-10-12 10:00:00,129.51,130.35,127.58,127.66,110962.0,129.51,130.35,127.58,127.66,110962.0
2018-10-12 10:30:00,127.59,128.15,127.27,127.38,153641.0,127.59,128.15,127.27,127.38,153641.0
2018-10-12 11:00:00,127.44,127.87,127.01,127.56,102145.0,127.44,127.87,127.01,127.56,102145.0
2018-10-12 11:30:00,127.51,127.98,126.59,127.12,76603.0,127.51,127.98,126.59,127.12,76603.0
2018-10-12 12:00:00,127.0,127.07,126.33,126.67,45699.0,127.0,127.07,126.33,126.67,45699.0
2018-10-12 12:30:00,126.56,126.84,125.01,126.01,144340.0,126.56,126.84,125.01,126.01,144340.0
2018-10-12 13:00:00,125.95,126.87,125.42,126.59,66916.0,125.95,126.87,125.42,126.59,66916.0
2018-10-12 13:30:00,126.53,127.18,126.18,127.04,66659.0,126.53,127.18,126.18,127.04,66659.0
2018-10-12 14:00:00,126.79,127.02,125.92,127.02,48947.0,126.79,127.02,125.92,127.02,48947.0
2018-10-12 14:30:00,127.02,127.51,126.57,127.2,54457.0,127.02,127.51,126.57,127.2,54457.0
2018-10-12 15:00:00,127.23,127.87,126.86,127.7,85940.0,127.23,127.87,126.86,127.7,85940.0
2018-10-12 15:30:00,127.65,128.5,127.35,128.3,247090.0,127.65,128.5,127.35,128.3,247090.0
2018-10-15 09:30:00,127.51,128.0,125.22,127.4,250877.0,127.51,128.0,125.22,127.4,250877.0
2018-10-15 10:00:00,127.51,127.6,126.01,126.16,412910.0,127.51,127.6,126.01,126.16,412910.0
2018-10-15 10:30:00,126.11,126.69,125.6,126.47,152296.0,126.11,126.69,125.6,126.47,152296.0
2018-10-15 11:00:00,126.48,128.13,126.48,128.01,73562.0,126.48,128.13,126.48,128.01,73562.0
2018-10-15 11:30:00,127.98,128.0,126.8,126.94,66129.0,127.98,128.0,126.8,126.94,66129.0
2018-10-15 12:00:00,126.94,128.26,126.79,128.0,43109.0,126.94,128.26,126.79,128.0,43109.0
2018-10-15 12:30:00,128.07,128.55,127.6,127.72,45133.0,128.07,128.55,127.6,127.72,45133.0
2018-10-15 13:00:00,127.75,128.23,126.71,127.01,45633.0,127.75,128.23,126.71,127.01,45633.0
2018-10-15 13:30:00,127.08,127.79,126.87,127.24,66698.0,127.08,127.79,126.87,127.24,66698.0
2018-10-15 14:00:00,127.23,127.28,126.56,126.64,129045.0,127.23,127.28,126.56,126.64,129045.0
2018-10-15 14:30:00,126.61,127.63,126.53,127.24,75447.0,126.61,127.63,126.53,127.24,75447.0
2018-10-15 15:00:00,127.35,128.04,126.89,127.11,102845.0,127.35,128.04,126.89,127.11,102845.0
2018-10-15 15:30:00,127.09,127.47,126.94,127.03,181299.0,127.09,127.47,126.94,127.03,181299.0
2018-10-16 09:30:00,130.37,130.93,129.18,130.46,119447.0,130.37,130.93,129.18,130.46,119447.0
2018-10-16 10:00:00,130.38,130.99,129.72,130.39,126567.0,130.38,130.99,129.72,130.39,126567.0
2018-10-16 10:30:00,130.28,132.33,130.26,132.01,327423.0,130.28,132.33,130.26,132.01,327423.0
2018-10-16 11:00:00,131.93,132.98,131.77,132.98,146060.0,131.93,132.98,131.77,132.98,146060.0
2018-10-16 11:30:00,132.95,133.34,132.68,133.29,103469.0,132.95,133.34,132.68,133.29,103469.0
2018-10-16 12:00:00,133.39,133.95,133.22,133.9,87917.0,133.39,133.95,133.22,133.9,87917.0
2018-10-16 12:30:00,133.9,134.16,133.66,134.16,74367.0,133.9,134.16,133.66,134.16,74367.0
2018-10-16 13:00:00,134.18,134.37,133.65,133.67,51710.0,134.18,134.37,133.65,133.67,51710.0
2018-10-16 13:30:00,133.63,133.99,133.6,133.96,127728.0,133.63,133.99,133.6,133.96,127728.0
2018-10-16 14:00:00,133.98,134.48,133.56,133.83,97655.0,133.98,134.48,133.56,133.83,97655.0
2018-10-16 14:30:00,133.88,133.92,132.82,133.28,81229.0,133.88,133.92,132.82,133.28,81229.0
2018-10-16 15:00:00,133.24,134.18,133.19,133.93,123548.0,133.24,134.18,133.19,133.93,123548.0
2018-10-16 15:30:00,133.93,134.61,133.92,134.24,276431.0,133.93,134.61,133.92,134.24,276431.0
2018-10-17 09:30:00,138.15,139.12,134.54,139.02,462655.0,138.15,139.12,134.54,139.02,462655.0
2018-10-17 10:00:00,139.01,139.04,137.34,137.77,366242.0,139.01,139.04,137.34,137.77,366242.0
2018-10-17 10:30:00,137.76,137.84,136.48,137.39,219225.0,137.76,137.84,136.48,137.39,219225.0
2018-10-17 11:00:00,137.21,137.68,137.01,137.19,75406.0,137.21,137.68,137.01,137.19,75406.0
2018-10-17 11:30:00,137.22,137.35,136.24,136.83,98333.0,137.22,137.35,136.24,136.83,98333.0
2018-10-17 12:00:00,136.82,137.15,136.3,136.4,52150.0,136.82,137.15,136.3,136.4,52150.0
2018-10-17 12:30:00,136.49,137.04,136.3,136.9,41761.0,136.49,137.04,136.3,136.9,41761.0
2018-10-17 13:00:00,136.89,137.54,136.74,136.83,31649.0,136.89,137.54,136.74,136.83,31649.0
2018-10-17 13:30:00,136.93,137.15,136.4,136.46,46124.0,136.93,137.15,136.4,136.46,46124.0
2018-10-17 14:00:00,136.4,136.66,135.27,135.59,44602.0,136.4,136.66,135.27,135.59,44602.0
2018-10-17 14:30:00,135.56,136.41,135.56,136.27,47897.0,135.56,136.41,135.56,136.27,47897.0
2018-10-17 15:00:00,136.25,136.67,136.04,136.65,73882.0,136.25,136.67,136.04,136.65,73882.0
2018-10-17 15:30:00,136.61,137.82,136.57,137.28,331405.0,136.61,137.82,136.57,137.28,331405.0
2018-10-18 09:30:00,136.19,136.77,134.39,135.02,149505.0,136.19,136.77,134.39,135.02,149505.0
2018-10-18 10:00:00,134.9,135.02,133.3,133.3,117920.0,134.9,135.02,133.3,133.3,117920.0
2018-10-18 10:30:00,133.34,133.4,131.24,132.3,124941.0,133.34,133.4,131.24,132.3,124941.0
2018-10-18 11:00:00,132.31,132.59,130.82,130.89,79473.0,132.31,132.59,130.82,130.89,79473.0
2018-10-18 11:30:00,130.93,131.12,130.19,130.49,83818.0,130.93,131.12,130.19,130.49,83818.0
2018-10-18 12:00:00,130.47,131.12,130.27,131.1,92699.0,130.47,131.12,130.27,131.1,92699.0
2018-10-18 12:30:00,131.0,131.3,130.61,130.73,83045.0,131.0,131.3,130.61,130.73,83045.0
2018-10-18 13:00:00,130.63,130.99,129.46,129.48,81180.0,130.63,130.99,129.46,129.48,81180.0
2018-10-18 13:30:00,129.5,129.92,129.18,129.86,82177.0,129.5,129.92,129.18,129.86,82177.0
2018-10-18 14:00:00,129.75,130.84,129.69,130.69,63616.0,129.75,130.84,129.69,130.69,63616.0
2018-10-18 14:30:00,130.69,131.09,130.46,130.68,90644.0,130.69,131.09,130.46,130.68,90644.0
2018-10-18 15:00:00,130.66,130.8,129.66,130.07,164733.0,130.66,130.8,129.66,130.07,164733.0
2018-10-18 15:30:00,130.04,130.99,129.81,130.42,267827.0,130.04,130.99,129.81,130.42,267827.0
2018-10-19 09:30:00,131.78,132.54,131.04,131.35,112011.0,131.78,132.54,131.04,131.35,112011.0
2018-10-19 10:00:00,131.27,131.85,130.84,131.03,41554.0,131.27,131.85,130.84,131.03,41554.0
2018-10-19 10:30:00,130.9,131.45,130.04,130.44,69375.0,130.9,131.45,130.04,130.44,69375.0
2018-10-19 11:00:00,130.52,130.86,129.8,130.06,69980.0,130.52,130.86,129.8,130.06,69980.0
2018-10-19 11:30:00,130.04,130.27,128.75,129.26,69375.0,130.04,130.27,128.75,129.26,69375.0
2018-10-19 12:00:00,129.27,129.38,127.34,127.56,64503.0,129.27,129.38,127.34,127.56,64503.0
2018-10-19 12:30:00,127.55,128.33,126.89,128.09,83873.0,127.55,128.33,126.89,128.09,83873.0
2018-10-19 13:00:00,127.99,128.37,127.38,128.31,28095.0,127.99,128.37,127.38,128.31,28095.0
2018-10-19 13:30:00,128.28,128.48,127.71,127.79,36513.0,128.28,128.48,127.71,127.79,36513.0
2018-10-19 14:00:00,127.78,128.11,127.19,127.82,48828.0,127.78,128.11,127.19,127.82,48828.0
2018-10-19 14:30:00,127.69,128.05,127.56,127.59,52161.0,127.69,128.05,127.56,127.59,52161.0
2018-10-19 15:00:00,127.59,128.29,127.06,128.22,146178.0,127.59,128.29,127.06,128.22,146178.0
2018-10-19 15:30:00,128.17,128.28,127.56,127.69,275323.0,128.17,128.28,127.56,127.69,275323.0
2018-10-22 09:30:00,128.37,129.3,125.82,126.13,89002.0,128.37,129.3,125.82,126.13,89002.0
2018-10-22 10:00:00,126.19,127.9,126.06,127.29,146911.0,126.19,127.9,126.06,127.29,146911.0
2018-10-22 10:30:00,127.46,129.9,127.15,129.08,87763.0,127.46,129.9,127.15,129.08,87763.0
2018-10-22 11:00:00,128.96,130.12,128.42,129.62,213289.0,128.96,130.12,128.42,129.62,213289.0
2018-10-22 11:30:00,129.52,129.83,129.03,129.19,52603.0,129.52,129.83,129.03,129.19,52603.0
2018-10-22 12:00:00,129.22,129.45,128.21,128.74,40336.0,129.22,129.45,128.21,128.74,40336.0
2018-10-22 12:30:00,128.74,129.59,128.71,129.4,41859.0,128.74,129.59,128.71,129.4,41859.0
2018-10-22 13:00:00,129.38,129.68,128.64,128.73,40165.0,129.38,129.68,128.64,128.73,40165.0
2018-10-22 13:30:00,128.85,129.43,128.47,128.47,37951.0,128.85,129.43,128.47,128.47,37951.0
2018-10-22 14:00:00,128.42,128.85,128.14,128.29,77241.0,128.42,128.85,128.14,128.29,77241.0
2018-10-22 14:30:00,128.23,129.3,128.23,129.12,45139.0,128.23,129.3,128.23,129.12,45139.0
2018-10-22 15:00:00,129.05,129.79,128.9,129.64,75982.0,129.05,129.79,128.9,129.64,75982.0
2018-10-22 15:30:00,129.58,130.18,129.5,129.79,321679.0,129.58,130.18,129.5,129.79,321679.0
2018-10-23 09:30:00,126.8,129.37,126.42,128.88,116673.0,126.8,129.37,126.42,128.88,116673.0
2018-10-23 10:00:00,128.63,128.75,126.3,126.75,100726.0,128.63,128.75,126.3,126.75,100726.0
2018-10-23 10:30:00,126.73,127.65,126.4,127.23,180076.0,126.73,127.65,126.4,127.23,180076.0
2018-10-23 11:00:00,127.1,127.74,126.7,127.74,35313.0,127.1,127.74,126.7,127.74,35313.0
2018-10-23 11:30:00,127.66,127.75,127.18,127.37,58271.0,127.66,127.75,127.18,127.37,58271.0
2018-10-23 12:00:00,127.39,128.9,127.29,128.9,32086.0,127.39,128.9,127.29,128.9,32086.0
2018-10-23 12:30:00,128.82,130.15,128.77,129.16,44038.0,128.82,130.15,128.77,129.16,44038.0
2018-10-23 13:00:00,129.1,130.12,128.94,129.16,52076.0,129.1,130.12,128.94,129.16,52076.0
2018-10-23 13:30:00,129.19,129.39,128.45,128.94,26140.0,129.19,129.39,128.45,128.94,26140.0
2018-10-23 14:00:00,128.87,130.31,128.67,129.79,31467.0,128.87,130.31,128.67,129.79,31467.0
2018-10-23 14:30:00,129.73,130.19,129.19,129.39,67107.0,129.73,130.19,129.19,129.39,67107.0
2018-10-23 15:00:00,129.39,129.55,128.98,129.21,169281.0,129.39,129.55,128.98,129.21,169281.0
2018-10-23 15:30:00,129.2,129.3,128.38,128.78,294155.0,129.2,129.3,128.38,128.78,294155.0
2018-10-24 09:30:00,128.89,130.19,128.56,129.73,68793.0,128.89,130.19,128.56,129.73,68793.0
2018-10-24 10:00:00,129.6,130.42,129.29,129.69,82430.0,129.6,130.42,129.29,129.69,82430.0
2018-10-24 10:30:00,129.58,130.08,129.33,129.53,87012.0,129.58,130.08,129.33,129.53,87012.0
2018-10-24 11:00:00,129.55,129.64,128.08,128.08,73057.0,129.55,129.64,128.08,128.08,73057.0
2018-10-24 11:30:00,128.06,128.07,127.01,127.51,82462.0,128.06,128.07,127.01,127.51,82462.0
2018-10-24 12:00:00,127.6,127.65,126.26,126.29,77464.0,127.6,127.65,126.26,126.29,77464.0
2018-10-24 12:30:00,126.25,126.43,126.04,126.19,26308.0,126.25,126.43,126.04,126.19,26308.0
2018-10-24 13:00:00,126.14,126.15,124.97,125.3,48088.0,126.14,126.15,124.97,125.3,48088.0
2018-10-24 13:30:00,125.43,125.76,124.69,124.81,73252.0,125.43,125.76,124.69,124.81,73252.0
2018-10-24 14:00:00,124.82,124.89,123.65,124.12,145727.0,124.82,124.89,123.65,124.12,145727.0
2018-10-24 14:30:00,124.25,124.31,123.4,124.07,74666.0,124.25,124.31,123.4,124.07,74666.0
2018-10-24 15:00:00,124.01,124.01,122.58,122.59,115913.0,124.01,124.01,122.58,122.59,115913.0
2018-10-24 15:30:00,122.56,122.99,122.02,122.12,426055.0,122.56,122.99,122.02,122.12,426055.0
2018-10-25 09:30:00,124.0,125.85,123.01,125.21,174145.0,124.0,125.85,123.01,125.21,174145.0
2018-10-25 10:00:00,125.21,125.92,122.68,124.0,122572.0,125.21,125.92,122.68,124.0,122572.0
2018-10-25 10:30:00,124.13,126.0,123.61,125.4,107962.0,124.13,126.0,123.61,125.4,107962.0
2018-10-25 11:00:00,125.38,125.88,125.12,125.55,51265.0,125.38,125.88,125.12,125.55,51265.0
2018-10-25 11:30:00,125.54,126.25,125.34,125.74,48891.0,125.54,126.25,125.34,125.74,48891.0
2018-10-25 12:00:00,125.73,125.77,124.63,124.63,50536.0,125.73,125.77,124.63,124.63,50536.0
2018-10-25 12:30:00,124.66,125.33,124.66,124.78,33536.0,124.66,125.33,124.66,124.78,33536.0
2018-10-25 13:00:00,124.85,125.11,124.63,125.0,20910.0,124.85,125.11,124.63,125.0,20910.0
2018-10-25 13:30:00,124.95,125.54,124.63,125.41,32350.0,124.95,125.54,124.63,125.41,32350.0
2018-10-25 14:00:00,125.33,125.99,125.23,125.71,53530.0,125.33,125.99,125.23,125.71,53530.0
2018-10-25 14:30:00,125.64,126.8,125.64,126.2,59842.0,125.64,126.8,125.64,126.2,59842.0
2018-10-25 15:00:00,126.2,126.25,125.73,125.83,81526.0,126.2,126.25,125.73,125.83,81526.0
2018-10-25 15:30:00,125.85,126.1,125.19,125.88,189155.0,125.85,126.1,125.19,125.88,189155.0
2018-10-26 09:30:00,122.51,125.07,122.15,124.43,133557.0,122.51,125.07,122.15,124.43,133557.0
2018-10-26 10:00:00,124.31,124.34,121.54,121.96,122913.0,124.31,124.34,121.54,121.96,122913.0
2018-10-26 10:30:00,122.0,122.28,118.62,119.21,308133.0,122.0,122.28,118.62,119.21,308133.0
2018-10-26 11:00:00,119.04,121.04,118.87,120.43,144632.0,119.04,121.04,118.87,120.43,144632.0
2018-10-26 11:30:00,120.51,121.63,120.01,121.62,190084.0,120.51,121.63,120.01,121.62,190084.0
2018-10-26 12:00:00,121.45,122.76,121.39,122.74,86340.0,121.45,122.76,121.39,122.74,86340.0
2018-10-26 12:30:00,122.61,124.64,122.57,123.67,68753.0,122.61,124.64,122.57,123.67,68753.0
2018-10-26 13:00:00,123.73,124.22,122.78,122.79,98646.0,123.73,124.22,122.78,122.79,98646.0
2018-10-26 13:30:00,122.78,123.26,121.91,122.89,84752.0,122.78,123.26,121.91,122.89,84752.0
2018-10-26 14:00:00,122.86,122.92,121.97,122.37,91824.0,122.86,122.92,121.97,122.37,91824.0
2018-10-26 14:30:00,122.37,122.37,120.43,120.53,70843.0,122.37,122.37,120.43,120.53,70843.0
2018-10-26 15:00:00,120.53,120.88,120.05,120.78,203429.0,120.53,120.88,120.05,120.78,203429.0
2018-10-26 15:30:00,120.7,121.43,120.1,120.65,406205.0,120.7,121.43,120.1,120.65,406205.0
2018-10-29 09:30:00,126.0,128.71,125.6,127.32,493054.0,126.0,128.71,125.6,127.32,493054.0
2018-10-29 10:00:00,127.47,128.74,127.44,127.72,103569.0,127.47,128.74,127.44,127.72,103569.0
2018-10-29 10:30:00,127.64,127.82,126.8,126.98,92876.0,127.64,127.82,126.8,126.98,92876.0
2018-10-29 11:00:00,127.04,127.46,126.3,126.84,94776.0,127.04,127.46,126.3,126.84,94776.0
2018-10-29 11:30:00,126.72,127.37,126.41,126.57,71549.0,126.72,127.37,126.41,126.57,71549.0
2018-10-29 12:00:00,126.58,126.8,124.52,124.63,122668.0,126.58,126.8,124.52,124.63,122668.0
2018-10-29 12:30:00,124.67,125.86,124.5,125.41,89820.0,124.67,125.86,124.5,125.41,89820.0
2018-10-29 13:00:00,125.41,126.18,125.41,125.58,57497.0,125.41,126.18,125.41,125.58,57497.0
2018-10-29 13:30:00,125.58,126.07,125.21,125.25,61997.0,125.58,126.07,125.21,125.25,61997.0
2018-10-29 14:00:00,125.23,125.32,123.93,123.96,76380.0,125.23,125.32,123.93,123.96,76380.0
2018-10-29 14:30:00,123.93,123.94,123.13,123.49,114829.0,123.93,123.94,123.13,123.49,114829.0
2018-10-29 15:00:00,123.49,123.5,121.65,121.76,187196.0,123.49,123.5,121.65,121.76,187196.0
2018-10-29 15:30:00,121.7,122.97,120.07,122.75,433366.0,121.7,122.97,120.07,122.75,433366.0
2018-10-30 09:30:00,122.11,124.99,121.03,123.94,142655.0,122.11,124.99,121.03,123.94,142655.0
2018-10-30 10:00:00,123.94,126.0,123.45,125.36,181877.0,123.94,126.0,123.45,125.36,181877.0
2018-10-30 10:30:00,125.53,126.09,124.73,125.8,196194.0,125.53,126.09,124.73,125.8,196194.0
2018-10-30 11:00:00,125.8,127.27,125.65,127.26,135870.0,125.8,127.27,125.65,127.26,135870.0
2018-10-30 11:30:00,127.27,128.76,127.26,128.04,208892.0,127.27,128.76,127.26,128.04,208892.0
2018-10-30 12:00:00,128.09,129.54,128.0,129.39,183930.0,128.09,129.54,128.0,129.39,183930.0
2018-10-30 12:30:00,129.21,129.75,128.67,128.92,174474.0,129.21,129.75,128.67,128.92,174474.0
2018-10-30 13:00:00,128.78,128.91,127.35,127.98,145035.0,128.78,128.91,127.35,127.98,145035.0
2018-10-30 13:30:00,127.99,127.99,126.55,127.4,107763.0,127.99,127.99,126.55,127.4,107763.0
2018-10-30 14:00:00,127.39,127.58,126.63,126.77,111590.0,127.39,127.58,126.63,126.77,111590.0
2018-10-30 14:30:00,126.69,127.59,126.57,127.59,47522.0,126.69,127.59,126.57,127.59,47522.0
2018-10-30 15:00:00,127.57,128.7,127.37,128.44,168376.0,127.57,128.7,127.37,128.44,168376.0
2018-10-30 15:30:00,128.39,128.51,127.74,128.0,303591.0,128.39,128.51,127.74,128.0,303591.0
2018-10-31 09:30:00,130.81,133.17,130.01,132.83,153642.0,130.81,133.17,130.01,132.83,153642.0
2018-10-31 10:00:00,133.02,134.0,132.71,133.9,112413.0,133.02,134.0,132.71,133.9,112413.0
2018-10-31 10:30:00,133.83,134.32,133.05,133.5,116002.0,133.83,134.32,133.05,133.5,116002.0
2018-10-31 11:00:00,133.59,133.86,132.32,132.83,98821.0,133.59,133.86,132.32,132.83,98821.0
2018-10-31 11:30:00,132.92,132.92,131.04,131.8,45879.0,132.92,132.92,131.04,131.8,45879.0
2018-10-31 12:00:00,131.8,131.84,130.64,131.46,54741.0,131.8,131.84,130.64,131.46,54741.0
2018-10-31 12:30:00,131.38,132.1,131.19,131.8,58280.0,131.38,132.1,131.19,131.8,58280.0
2018-10-31 13:00:00,131.82,133.31,131.77,133.09,69243.0,131.82,133.31,131.77,133.09,69243.0
2018-10-31 13:30:00,133.19,133.65,132.73,133.3,67719.0,133.19,133.65,132.73,133.3,67719.0
2018-10-31 14:00:00,133.32,134.2,133.02,134.07,45392.0,133.32,134.2,133.02,134.07,45392.0
2018-10-31 14:30:00,134.1,134.1,133.07,133.57,78404.0,134.1,134.1,133.07,133.57,78404.0
2018-10-31 15:00:00,133.49,133.82,133.01,133.6,162740.0,133.49,133.82,133.01,133.6,162740.0
2018-10-31 15:30:00,133.58,133.77,132.9,133.0,257853.0,133.58,133.77,132.9,133.0,257853.0
2018-11-01 09:30:00,133.55,133.97,132.56,132.73,152063.0,133.55,133.97,132.56,132.73,152063.0
2018-11-01 10:00:00,132.84,134.19,132.11,133.94,94988.0,132.84,134.19,132.11,133.94,94988.0
2018-11-01 10:30:00,133.9,135.25,133.82,134.9,57310.0,133.9,135.25,133.82,134.9,57310.0
2018-11-01 11:00:00,134.85,136.15,134.63,135.65,63190.0,134.85,136.15,134.63,135.65,63190.0
2018-11-01 11:30:00,135.65,136.14,134.22,134.27,98754.0,135.65,136.14,134.22,134.27,98754.0
2018-11-01 12:00:00,134.27,135.27,134.21,135.16,64742.0,134.27,135.27,134.21,135.16,64742.0
2018-11-01 12:30:00,135.09,135.4,134.52,135.17,52333.0,135.09,135.4,134.52,135.17,52333.0
2018-11-01 13:00:00,135.22,136.31,135.11,136.21,36151.0,135.22,136.31,135.11,136.21,36151.0
2018-11-01 13:30:00,136.3,136.89,136.19,136.68,72950.0,136.3,136.89,136.19,136.68,72950.0
2018-11-01 14:00:00,136.64,137.21,136.07,137.12,94916.0,136.64,137.21,136.07,137.12,94916.0
2018-11-01 14:30:00,137.09,137.6,136.79,137.31,79929.0,137.09,137.6,136.79,137.31,79929.0
2018-11-01 15:00:00,137.28,137.81,137.26,137.77,126623.0,137.28,137.81,137.26,137.77,126623.0
2018-11-01 15:30:00,137.78,137.99,137.39,137.9,396706.0,137.78,137.99,137.39,137.9,396706.0
2018-11-02 09:30:00,138.0,140.4,138.0,139.45,309828.0,138.0,140.4,138.0,139.45,309828.0
2018-11-02 10:00:00,139.45,139.61,137.55,139.06,148356.0,139.45,139.61,137.55,139.06,148356.0
2018-11-02 10:30:00,139.04,139.22,137.66,137.87,105818.0,139.04,139.22,137.66,137.87,105818.0
2018-11-02 11:00:00,137.86,138.5,137.13,138.11,84952.0,137.86,138.5,137.13,138.11,84952.0
2018-11-02 11:30:00,138.13,139.5,138.0,139.5,87096.0,138.13,139.5,138.0,139.5,87096.0
2018-11-02 12:00:00,139.47,139.56,138.03,138.2,46133.0,139.47,139.56,138.03,138.2,46133.0
2018-11-02 12:30:00,138.3,138.39,135.76,136.11,79393.0,138.3,138.39,135.76,136.11,79393.0
2018-11-02 13:00:00,136.06,137.0,135.8,136.03,177643.0,136.06,137.0,135.8,136.03,177643.0
2018-11-02 13:30:00,136.04,136.11,134.5,134.69,77180.0,136.04,136.11,134.5,134.69,77180.0
2018-11-02 14:00:00,134.67,134.72,133.4,134.53,125130.0,134.67,134.72,133.4,134.53,125130.0
2018-11-02 14:30:00,134.39,134.43,133.35,133.7,128032.0,134.39,134.43,133.35,133.7,128032.0
2018-11-02 15:00:00,133.72,133.83,133.02,133.12,182419.0,133.72,133.83,133.02,133.12,182419.0
2018-11-02 15:30:00,133.06,133.28,132.57,132.84,371206.0,133.06,133.28,132.57,132.84,371206.0
2018-11-05 09:30:00,132.85,133.36,130.0,130.08,146835.0,132.85,133.36,130.0,130.08,146835.0
2018-11-05 10:00:00,130.05,130.37,128.38,128.88,110966.0,130.05,130.37,128.38,128.88,110966.0
2018-11-05 10:30:00,128.9,129.89,128.75,129.78,121812.0,128.9,129.89,128.75,129.78,121812.0
2018-11-05 11:00:00,129.78,130.78,129.34,129.81,138557.0,129.78,130.78,129.34,129.81,138557.0
2018-11-05 11:30:00,129.92,129.92,128.66,128.81,80800.0,129.92,129.92,128.66,128.81,80800.0
2018-11-05 12:00:00,128.92,129.68,128.74,129.04,75876.0,128.92,129.68,128.74,129.04,75876.0
2018-11-05 12:30:00,129.11,129.44,128.63,129.41,45775.0,129.11,129.44,128.63,129.41,45775.0
2018-11-05 13:00:00,129.37,129.63,128.87,128.88,70867.0,129.37,129.63,128.87,128.88,70867.0
2018-11-05 13:30:00,128.89,129.05,128.41,128.45,65203.0,128.89,129.05,128.41,128.45,65203.0
2018-11-05 14:00:00,128.48,129.06,128.39,128.8,60725.0,128.48,129.06,128.39,128.8,60725.0
2018-11-05 14:30:00,128.76,129.41,128.59,128.66,134296.0,128.76,129.41,128.59,128.66,134296.0
2018-11-05 15:00:00,128.71,129.99,128.66,129.67,117661.0,128.71,129.99,128.66,129.67,117661.0
2018-11-05 15:30:00,129.64,130.79,129.36,130.32,172631.0,129.64,130.79,129.36,130.32,172631.0
2018-11-06 09:30:00,131.5,135.67,131.04,133.35,337217.0,131.5,135.67,131.04,133.35,337217.0
2018-11-06 10:00:00,132.97,134.05,132.84,133.61,104037.0,132.97,134.05,132.84,133.61,104037.0
2018-11-06 10:30:00,133.48,134.06,132.17,132.22,67259.0,133.48,134.06,132.17,132.22,67259.0
2018-11-06 11:00:00,132.22,133.51,131.13,132.94,73754.0,132.22,133.51,131.13,132.94,73754.0
2018-11-06 11:30:00,132.94,134.18,132.57,133.99,53975.0,132.94,134.18,132.57,133.99,53975.0
2018-11-06 12:00:00,134.06,134.99,133.94,134.64,70664.0,134.06,134.99,133.94,134.64,70664.0
2018-11-06 12:30:00,134.62,135.29,134.62,135.19,71859.0,134.62,135.29,134.62,135.19,71859.0
2018-11-06 13:00:00,135.15,136.04,135.02,135.1,143314.0,135.15,136.04,135.02,135.1,143314.0
2018-11-06 13:30:00,135.01,135.58,134.76,134.84,32985.0,135.01,135.58,134.76,134.84,32985.0
2018-11-06 14:00:00,134.89,134.9,132.95,133.25,65043.0,134.89,134.9,132.95,133.25,65043.0
2018-11-06 14:30:00,133.07,134.07,133.07,133.72,30699.0,133.07,134.07,133.07,133.72,30699.0
2018-11-06 15:00:00,133.72,134.7,133.7,134.64,44395.0,133.72,134.7,133.7,134.64,44395.0
2018-11-06 15:30:00,134.64,135.07,134.59,135.01,234568.0,134.64,135.07,134.59,135.01,234568.0
2018-11-07 09:30:00,137.0,140.37,136.61,140.12,184136.0,137.0,140.37,136.61,140.12,184136.0
2018-11-07 10:00:00,140.16,142.18,140.16,141.87,202761.0,140.16,142.18,140.16,141.87,202761.0
2018-11-07 10:30:00,141.93,143.64,141.71,143.29,153853.0,141.93,143.64,141.71,143.29,153853.0
2018-11-07 11:00:00,143.31,144.1,142.58,143.79,278280.0,143.31,144.1,142.58,143.79,278280.0
2018-11-07 11:30:00,143.79,145.07,143.53,144.84,114270.0,143.79,145.07,143.53,144.84,114270.0
2018-11-07 12:00:00,144.82,145.17,143.75,143.76,272974.0,144.82,145.17,143.75,143.76,272974.0
2018-11-07 12:30:00,143.75,144.8,143.75,144.37,244949.0,143.75,144.8,143.75,144.37,244949.0
2018-11-07 13:00:00,144.47,144.7,144.35,144.44,113770.0,144.47,144.7,144.35,144.44,113770.0
2018-11-07 13:30:00,144.55,144.56,143.38,143.89,267354.0,144.55,144.56,143.38,143.89,267354.0
2018-11-07 14:00:00,143.88,144.8,143.87,144.48,58201.0,143.88,144.8,143.87,144.48,58201.0
2018-11-07 14:30:00,144.45,145.18,144.33,144.34,111881.0,144.45,145.18,144.33,144.34,111881.0
2018-11-07 15:00:00,144.34,144.63,143.89,144.61,110523.0,144.34,144.63,143.89,144.61,110523.0
2018-11-07 15:30:00,144.55,144.8,143.93,144.23,232491.0,144.55,144.8,143.93,144.23,232491.0
2018-11-08 09:30:00,144.23,146.03,143.19,145.61,106575.0,144.23,146.03,143.19,145.61,106575.0
2018-11-08 10:00:00,145.7,146.88,145.66,146.27,116258.0,145.7,146.88,145.66,146.27,116258.0
2018-11-08 10:30:00,146.24,146.24,144.9,145.26,77935.0,146.24,146.24,144.9,145.26,77935.0
2018-11-08 11:00:00,145.35,146.04,145.07,145.8,90392.0,145.35,146.04,145.07,145.8,90392.0
2018-11-08 11:30:00,145.61,146.05,145.16,145.28,20699.0,145.61,146.05,145.16,145.28,20699.0
2018-11-08 12:00:00,145.18,145.18,144.31,144.41,28072.0,145.18,145.18,144.31,144.41,28072.0
2018-11-08 12:30:00,144.31,144.4,143.37,143.5,46115.0,144.31,144.4,143.37,143.5,46115.0
2018-11-08 13:00:00,143.55,143.64,142.65,142.65,35060.0,143.55,143.64,142.65,142.65,35060.0
2018-11-08 13:30:00,142.59,142.85,142.44,142.84,46506.0,142.59,142.85,142.44,142.84,46506.0
2018-11-08 14:00:00,142.9,143.91,142.37,143.4,43148.0,142.9,143.91,142.37,143.4,43148.0
2018-11-08 14:30:00,143.32,144.55,143.02,144.5,98734.0,143.32,144.55,143.02,144.5,98734.0
2018-11-08 15:00:00,144.45,145.3,144.21,145.0,135083.0,144.45,145.3,144.21,145.0,135083.0
2018-11-08 15:30:00,145.01,146.09,144.69,146.02,334390.0,145.01,146.09,144.69,146.02,334390.0
2018-11-09 09:30:00,143.7,144.99,140.23,140.39,197423.0,143.7,144.99,140.23,140.39,197423.0
2018-11-09 10:00:00,140.66,141.5,139.56,141.4,106730.0,140.66,141.5,139.56,141.4,106730.0
2018-11-09 10:30:00,141.39,141.65,140.68,141.5,85646.0,141.39,141.65,140.68,141.5,85646.0
2018-11-09 11:00:00,141.5,141.99,141.19,141.59,83733.0,141.5,141.99,141.19,141.59,83733.0
2018-11-09 11:30:00,141.47,141.79,140.76,140.85,85716.0,141.47,141.79,140.76,140.85,85716.0
2018-11-09 12:00:00,140.84,141.14,140.24,140.4,158135.0,140.84,141.14,140.24,140.4,158135.0
2018-11-09 12:30:00,140.35,141.04,140.11,140.51,157562.0,140.35,141.04,140.11,140.51,157562.0
2018-11-09 13:00:00,140.55,140.81,138.88,139.04,66971.0,140.55,140.81,138.88,139.04,66971.0
2018-11-09 13:30:00,138.99,138.99,138.23,138.39,35396.0,138.99,138.99,138.23,138.39,35396.0
2018-11-09 14:00:00,138.44,138.9,138.27,138.58,45020.0,138.44,138.9,138.27,138.58,45020.0
2018-11-09 14:30:00,138.6,140.0,138.51,139.61,55906.0,138.6,140.0,138.51,139.61,55906.0
2018-11-09 15:00:00,139.6,140.38,139.6,140.09,79805.0,139.6,140.38,139.6,140.09,79805.0
2018-11-09 15:30:00,140.05,140.56,139.84,139.97,265896.0,140.05,140.56,139.84,139.97,265896.0
2018-11-12 09:30:00,138.59,139.68,136.6,137.29,75107.0,138.59,139.68,136.6,137.29,75107.0
2018-11-12 10:00:00,137.3,137.77,136.09,136.53,133826.0,137.3,137.77,136.09,136.53,133826.0
2018-11-12 10:30:00,136.43,136.67,133.79,133.96,140254.0,136.43,136.67,133.79,133.96,140254.0
2018-11-12 11:00:00,133.88,133.99,132.21,132.57,140718.0,133.88,133.99,132.21,132.57,140718.0
2018-11-12 11:30:00,132.56,133.14,131.86,132.4,345105.0,132.56,133.14,131.86,132.4,345105.0
2018-11-12 12:00:00,132.4,134.59,132.39,133.51,174596.0,132.4,134.59,132.39,133.51,174596.0
2018-11-12 12:30:00,133.45,133.61,132.74,132.8,42504.0,133.45,133.61,132.74,132.8,42504.0
2018-11-12 13:00:00,132.84,133.46,132.25,133.22,50293.0,132.84,133.46,132.25,133.22,50293.0
2018-11-12 13:30:00,133.21,134.56,132.89,134.38,330510.0,133.21,134.56,132.89,134.38,330510.0
2018-11-12 14:00:00,134.38,135.74,134.18,135.08,77797.0,134.38,135.74,134.18,135.08,77797.0
2018-11-12 14:30:00,134.97,135.45,134.21,134.3,157822.0,134.97,135.45,134.21,134.3,157822.0
2018-11-12 15:00:00,134.28,134.46,133.31,133.64,80318.0,134.28,134.46,133.31,133.64,80318.0
2018-11-12 15:30:00,133.67,133.83,132.91,133.11,325792.0,133.67,133.83,132.91,133.11,325792.0
2018-11-13 09:30:00,133.55,135.59,132.58,133.38,231539.0,133.55,135.59,132.58,133.38,231539.0
2018-11-13 10:00:00,133.17,134.58,131.75,133.4,90900.0,133.17,134.58,131.75,133.4,90900.0
2018-11-13 10:30:00,133.47,134.66,133.47,134.43,89268.0,133.47,134.66,133.47,134.43,89268.0
2018-11-13 11:00:00,134.45,136.78,134.45,136.45,165523.0,134.45,136.78,134.45,136.45,165523.0
2018-11-13 11:30:00,136.56,136.84,135.46,135.58,48351.0,136.56,136.84,135.46,135.58,48351.0
2018-11-13 12:00:00,135.56,136.18,135.38,135.85,31564.0,135.56,136.18,135.38,135.85,31564.0
2018-11-13 12:30:00,135.7,135.9,135.07,135.46,42652.0,135.7,135.9,135.07,135.46,42652.0
2018-11-13 13:00:00,135.59,136.19,135.52,135.89,35315.0,135.59,136.19,135.52,135.89,35315.0
2018-11-13 13:30:00,136.04,136.64,135.88,135.95,39230.0,136.04,136.64,135.88,135.95,39230.0
2018-11-13 14:00:00,135.94,135.95,134.59,135.25,60376.0,135.94,135.95,134.59,135.25,60376.0
2018-11-13 14:30:00,135.25,135.51,134.06,134.54,35811.0,135.25,135.51,134.06,134.54,35811.0
2018-11-13 15:00:00,134.4,135.26,134.32,134.87,45232.0,134.4,135.26,134.32,134.87,45232.0
2018-11-13 15:30:00,134.78,135.5,134.47,135.07,120276.0,134.78,135.5,134.47,135.07,120276.0
2018-11-14 09:30:00,136.21,139.08,136.13,136.59,157608.0,136.21,139.08,136.13,136.59,157608.0
2018-11-14 10:00:00,136.66,137.16,135.83,137.15,96129.0,136.66,137.16,135.83,137.15,96129.0
2018-11-14 10:30:00,136.91,137.65,135.77,136.36,48530.0,136.91,137.65,135.77,136.36,48530.0
2018-11-14 11:00:00,136.36,136.39,134.69,135.1,41754.0,136.36,136.39,134.69,135.1,41754.0
2018-11-14 11:30:00,135.11,135.29,134.03,134.88,47595.0,135.11,135.29,134.03,134.88,47595.0
2018-11-14 12:00:00,135.01,135.26,133.67,134.93,48572.0,135.01,135.26,133.67,134.93,48572.0
2018-11-14 12:30:00,134.72,134.93,134.17,134.17,38962.0,134.72,134.93,134.17,134.17,38962.0
2018-11-14 13:00:00,134.34,134.64,133.47,133.66,58932.0,134.34,134.64,133.47,133.66,58932.0
2018-11-14 13:30:00,133.49,133.77,132.62,132.85,82705.0,133.49,133.77,132.62,132.85,82705.0
2018-11-14 14:00:00,132.69,133.36,131.91,132.84,76849.0,132.69,133.36,131.91,132.84,76849.0
2018-11-14 14:30:00,132.76,133.96,132.49,133.81,60236.0,132.76,133.96,132.49,133.81,60236.0
2018-11-14 15:00:00,133.81,134.29,133.5,133.73,100962.0,133.81,134.29,133.5,133.73,100962.0
2018-11-14 15:30:00,133.69,133.82,132.28,132.43,189869.0,133.69,133.82,132.28,132.43,189869.0
2018-11-15 09:30:00,131.86,133.37,131.8,132.49,168805.0,131.86,133.37,131.8,132.49,168805.0
2018-11-15 10:00:00,132.47,132.88,131.5,131.9,85659.0,132.47,132.88,131.5,131.9,85659.0
2018-11-15 10:30:00,131.94,132.97,130.73,132.6,69184.0,131.94,132.97,130.73,132.6,69184.0
2018-11-15 11:00:00,132.48,134.11,132.18,133.69,61870.0,132.48,134.11,132.18,133.69,61870.0
2018-11-15 11:30:00,133.7,134.4,133.57,133.72,61314.0,133.7,134.4,133.57,133.72,61314.0
2018-11-15 12:00:00,133.69,133.78,132.7,133.49,57337.0,133.69,133.78,132.7,133.49,57337.0
2018-11-15 12:30:00,133.57,133.89,132.4,132.75,67924.0,133.57,133.89,132.4,132.75,67924.0
2018-11-15 13:00:00,132.81,134.08,132.18,133.56,95360.0,132.81,134.08,132.18,133.56,95360.0
2018-11-15 13:30:00,133.74,135.21,133.43,134.85,145114.0,133.74,135.21,133.43,134.85,145114.0
2018-11-15 14:00:00,134.94,135.07,134.21,135.04,67613.0,134.94,135.07,134.21,135.04,67613.0
2018-11-15 14:30:00,135.0,135.47,134.73,134.97,99121.0,135.0,135.47,134.73,134.97,99121.0
2018-11-15 15:00:00,135.01,135.27,133.74,134.74,129961.0,135.01,135.27,133.74,134.74,129961.0
2018-11-15 15:30:00,134.7,136.29,134.7,136.2,259970.0,134.7,136.29,134.7,136.2,259970.0
2018-11-16 09:30:00,134.4,136.11,132.52,136.1,158107.0,134.4,136.11,132.52,136.1,158107.0
2018-11-16 10:00:00,135.72,136.42,134.74,135.19,91962.0,135.72,136.42,134.74,135.19,91962.0
2018-11-16 10:30:00,135.11,136.27,134.99,135.03,35452.0,135.11,136.27,134.99,135.03,35452.0
2018-11-16 11:00:00,135.11,135.76,134.92,135.6,51832.0,135.11,135.76,134.92,135.6,51832.0
2018-11-16 11:30:00,135.6,135.8,133.61,134.06,27973.0,135.6,135.8,133.61,134.06,27973.0
2018-11-16 12:00:00,134.02,134.4,133.56,133.75,25512.0,134.02,134.4,133.56,133.75,25512.0
2018-11-16 12:30:00,133.7,135.51,133.31,134.58,56725.0,133.7,135.51,133.31,134.58,56725.0
2018-11-16 13:00:00,134.56,134.71,133.98,134.38,27991.0,134.56,134.71,133.98,134.38,27991.0
2018-11-16 13:30:00,134.49,134.51,133.71,134.03,36006.0,134.49,134.51,133.71,134.03,36006.0
2018-11-16 14:00:00,134.11,134.2,133.55,134.09,68156.0,134.11,134.2,133.55,134.09,68156.0
2018-11-16 14:30:00,134.06,134.93,133.81,134.67,85027.0,134.06,134.93,133.81,134.67,85027.0
2018-11-16 15:00:00,134.67,135.59,134.4,135.23,104137.0,134.67,135.59,134.4,135.23,104137.0
2018-11-16 15:30:00,135.15,135.17,134.09,134.23,165998.0,135.15,135.17,134.09,134.23,165998.0
2018-11-19 09:30:00,133.55,133.97,128.08,129.1,124928.0,133.55,133.97,128.08,129.1,124928.0
2018-11-19 10:00:00,128.88,128.96,127.1,127.19,265355.0,128.88,128.96,127.1,127.19,265355.0
2018-11-19 10:30:00,127.08,129.29,126.66,128.76,218206.0,127.08,129.29,126.66,128.76,218206.0
2018-11-19 11:00:00,128.78,129.29,126.75,127.37,169966.0,128.78,129.29,126.75,127.37,169966.0
2018-11-19 11:30:00,127.18,127.35,125.49,125.7,128940.0,127.18,127.35,125.49,125.7,128940.0
2018-11-19 12:00:00,125.67,125.89,124.44,125.52,243809.0,125.67,125.89,124.44,125.52,243809.0
2018-11-19 12:30:00,125.5,125.74,124.29,125.0,160253.0,125.5,125.74,124.29,125.0,160253.0
2018-11-19 13:00:00,125.0,125.25,123.81,124.65,131596.0,125.0,125.25,123.81,124.65,131596.0
2018-11-19 13:30:00,124.52,125.48,124.15,124.73,79872.0,124.52,125.48,124.15,124.73,79872.0
2018-11-19 14:00:00,124.79,125.33,124.39,124.76,106356.0,124.79,125.33,124.39,124.76,106356.0
2018-11-19 14:30:00,124.75,124.96,124.17,124.87,102639.0,124.75,124.96,124.17,124.87,102639.0
2018-11-19 15:00:00,124.89,125.61,124.45,125.17,127356.0,124.89,125.61,124.45,125.17,127356.0
2018-11-19 15:30:00,125.2,125.4,123.7,124.1,348365.0,125.2,125.4,123.7,124.1,348365.0
2018-11-20 09:30:00,119.73,124.86,117.72,121.73,549856.0,119.73,124.86,117.72,121.73,549856.0
2018-11-20 10:00:00,121.68,124.8,120.35,124.76,235354.0,121.68,124.8,120.35,124.76,235354.0
2018-11-20 10:30:00,124.7,128.24,123.89,128.18,278899.0,124.7,128.24,123.89,128.18,278899.0
2018-11-20 11:00:00,128.12,128.6,125.28,125.29,196001.0,128.12,128.6,125.28,125.29,196001.0
2018-11-20 11:30:00,125.45,127.91,125.41,127.22,104210.0,125.45,127.91,125.41,127.22,104210.0
2018-11-20 12:00:00,127.22,127.83,126.45,127.26,154576.0,127.22,127.83,126.45,127.26,154576.0
2018-11-20 12:30:00,127.18,127.68,126.85,127.15,127427.0,127.18,127.68,126.85,127.15,127427.0
2018-11-20 13:00:00,127.15,127.93,126.98,127.31,117575.0,127.15,127.93,126.98,127.31,117575.0
2018-11-20 13:30:00,127.33,128.27,127.16,127.91,94737.0,127.33,128.27,127.16,127.91,94737.0
2018-11-20 14:00:00,127.8,127.84,126.74,126.81,66844.0,127.8,127.84,126.74,126.81,66844.0
2018-11-20 14:30:00,126.73,127.28,125.81,126.6,79473.0,126.73,127.28,125.81,126.6,79473.0
2018-11-20 15:00:00,126.57,127.11,125.68,126.76,78660.0,126.57,127.11,125.68,126.76,78660.0
2018-11-20 15:30:00,126.77,127.09,126.35,126.82,293679.0,126.77,127.09,126.35,126.82,293679.0
2018-11-21 09:30:00,129.98,131.62,128.69,131.11,206455.0,129.98,131.62,128.69,131.11,206455.0
2018-11-21 10:00:00,131.05,132.44,130.73,131.53,163755.0,131.05,132.44,130.73,131.53,163755.0
2018-11-21 10:30:00,131.37,132.3,130.91,131.63,72286.0,131.37,132.3,130.91,131.63,72286.0
2018-11-21 11:00:00,131.63,132.9,131.35,132.47,71880.0,131.63,132.9,131.35,132.47,71880.0
2018-11-21 11:30:00,132.43,133.08,132.18,132.44,59503.0,132.43,133.08,132.18,132.44,59503.0
2018-11-21 12:00:00,132.44,133.12,132.21,132.99,42886.0,132.44,133.12,132.21,132.99,42886.0
2018-11-21 12:30:00,132.99,133.51,132.97,133.41,59251.0,132.99,133.51,132.97,133.41,59251.0
2018-11-21 13:00:00,133.49,134.06,133.26,133.56,75445.0,133.49,134.06,133.26,133.56,75445.0
2018-11-21 13:30:00,133.58,133.69,132.6,133.13,119799.0,133.58,133.69,132.6,133.13,119799.0
2018-11-21 14:00:00,133.18,133.67,132.95,133.53,60913.0,133.18,133.67,132.95,133.53,60913.0
2018-11-21 14:30:00,133.43,133.85,133.3,133.42,50917.0,133.43,133.85,133.3,133.42,50917.0
2018-11-21 15:00:00,133.54,133.82,133.28,133.64,58847.0,133.54,133.82,133.28,133.64,58847.0
2018-11-21 15:30:00,133.58,133.6,132.89,133.13,281631.0,133.58,133.6,132.89,133.13,281631.0
2018-11-23 09:30:00,130.87,135.87,130.21,135.0,107817.0,130.87,135.87,130.21,135.0,107817.0
2018-11-23 10:00:00,134.97,135.67,134.28,135.25,72536.0,134.97,135.67,134.28,135.25,72536.0
2018-11-23 10:30:00,135.14,135.79,134.21,135.19,48138.0,135.14,135.79,134.21,135.19,48138.0
2018-11-23 11:00:00,135.06,135.46,134.69,134.94,53836.0,135.06,135.46,134.69,134.94,53836.0
2018-11-23 11:30:00,134.92,135.21,134.69,135.08,32920.0,134.92,135.21,134.69,135.08,32920.0
2018-11-23 12:00:00,135.0,135.1,134.46,134.54,35716.0,135.0,135.1,134.46,134.54,35716.0
2018-11-23 12:30:00,134.41,135.27,134.24,135.27,140388.0,134.41,135.27,134.24,135.27,140388.0
2018-11-26 09:30:00,138.42,139.45,136.12,138.8,227484.0,138.42,139.45,136.12,138.8,227484.0
2018-11-26 10:00:00,138.73,138.85,137.57,138.36,96485.0,138.73,138.85,137.57,138.36,96485.0
2018-11-26 10:30:00,138.34,139.55,138.28,138.94,127233.0,138.34,139.55,138.28,138.94,127233.0
2018-11-26 11:00:00,138.98,140.23,138.45,139.54,126520.0,138.98,140.23,138.45,139.54,126520.0
2018-11-26 11:30:00,139.54,139.64,138.45,139.19,122812.0,139.54,139.64,138.45,139.19,122812.0
2018-11-26 12:00:00,139.2,139.98,138.81,138.84,72377.0,139.2,139.98,138.81,138.84,72377.0
2018-11-26 12:30:00,138.81,139.54,138.5,139.54,59525.0,138.81,139.54,138.5,139.54,59525.0
2018-11-26 13:00:00,139.49,139.92,138.97,139.78,67129.0,139.49,139.92,138.97,139.78,67129.0
2018-11-26 13:30:00,139.85,140.68,139.71,140.43,92950.0,139.85,140.68,139.71,140.43,92950.0
2018-11-26 14:00:00,140.46,140.83,139.96,140.5,98534.0,140.46,140.83,139.96,140.5,98534.0
2018-11-26 14:30:00,140.57,140.8,140.35,140.51,102111.0,140.57,140.8,140.35,140.51,102111.0
2018-11-26 15:00:00,140.55,141.15,139.85,139.86,231759.0,140.55,141.15,139.85,139.86,231759.0
2018-11-26 15:30:00,139.85,140.35,139.8,140.2,265874.0,139.85,140.35,139.8,140.2,265874.0
2018-11-27 09:30:00,137.84,139.96,136.61,138.81,231130.0,137.84,139.96,136.61,138.81,231130.0
2018-11-27 10:00:00,138.65,139.55,137.26,137.52,171163.0,138.65,139.55,137.26,137.52,171163.0
2018-11-27 10:30:00,137.59,139.21,137.59,138.93,76075.0,137.59,139.21,137.59,138.93,76075.0
2018-11-27 11:00:00,138.91,140.04,138.54,139.75,118460.0,138.91,140.04,138.54,139.75,118460.0
2018-11-27 11:30:00,139.66,139.99,138.95,139.94,130120.0,139.66,139.99,138.95,139.94,130120.0
2018-11-27 12:00:00,139.83,139.93,139.06,139.38,56856.0,139.83,139.93,139.06,139.38,56856.0
2018-11-27 12:30:00,139.38,139.53,138.39,138.58,40760.0,139.38,139.53,138.39,138.58,40760.0
2018-11-27 13:00:00,138.66,139.36,138.45,139.34,68170.0,138.66,139.36,138.45,139.34,68170.0
2018-11-27 13:30:00,139.34,139.95,139.34,139.85,59192.0,139.34,139.95,139.34,139.85,59192.0
2018-11-27 14:00:00,139.96,140.48,139.42,139.75,37453.0,139.96,140.48,139.42,139.75,37453.0
2018-11-27 14:30:00,139.76,139.98,139.4,139.68,48940.0,139.76,139.98,139.4,139.68,48940.0
2018-11-27 15:00:00,139.62,139.62,138.72,138.89,46825.0,139.62,139.62,138.72,138.89,46825.0
2018-11-27 15:30:00,138.88,139.19,138.46,138.74,142902.0,138.88,139.19,138.46,138.74,142902.0
2018-11-28 09:30:00,145.0,147.44,141.48,142.01,454334.0,145.0,147.44,141.48,142.01,454334.0
2018-11-28 10:00:00,142.21,142.87,140.81,141.46,184204.0,142.21,142.87,140.81,141.46,184204.0
2018-11-28 10:30:00,141.55,141.75,140.95,141.43,168912.0,141.55,141.75,140.95,141.43,168912.0
2018-11-28 11:00:00,141.62,143.32,141.62,143.0,104046.0,141.62,143.32,141.62,143.0,104046.0
2018-11-28 11:30:00,142.94,143.83,142.66,143.62,91326.0,142.94,143.83,142.66,143.62,91326.0
2018-11-28 12:00:00,143.67,145.96,143.67,145.83,241000.0,143.67,145.96,143.67,145.83,241000.0
2018-11-28 12:30:00,145.73,146.0,144.95,144.98,124256.0,145.73,146.0,144.95,144.98,124256.0
2018-11-28 13:00:00,145.0,145.36,144.37,145.28,119996.0,145.0,145.36,144.37,145.28,119996.0
2018-11-28 13:30:00,145.33,146.49,145.18,145.99,118658.0,145.33,146.49,145.18,145.99,118658.0
2018-11-28 14:00:00,146.1,146.12,145.34,145.66,132528.0,146.1,146.12,145.34,145.66,132528.0
2018-11-28 14:30:00,145.62,146.16,145.6,145.88,91885.0,145.62,146.16,145.6,145.88,91885.0
2018-11-28 15:00:00,145.74,146.02,145.36,145.93,207571.0,145.74,146.02,145.36,145.93,207571.0
2018-11-28 15:30:00,145.91,146.04,145.5,145.81,457464.0,145.91,146.04,145.5,145.81,457464.0
2018-11-29 09:30:00,144.0,145.55,143.11,144.48,265518.0,144.0,145.55,143.11,144.48,265518.0
2018-11-29 10:00:00,144.75,145.24,143.47,143.47,118692.0,144.75,145.24,143.47,143.47,118692.0
2018-11-29 10:30:00,143.47,144.9,143.42,144.22,106547.0,143.47,144.9,143.42,144.22,106547.0
2018-11-29 11:00:00,144.16,145.63,143.89,145.47,142660.0,144.16,145.63,143.89,145.47,142660.0
2018-11-29 11:30:00,145.49,146.46,145.18,145.45,185005.0,145.49,146.46,145.18,145.45,185005.0
2018-11-29 12:00:00,145.44,145.78,144.87,145.07,109955.0,145.44,145.78,144.87,145.07,109955.0
2018-11-29 12:30:00,145.07,145.5,144.58,145.47,209091.0,145.07,145.5,144.58,145.47,209091.0
2018-11-29 13:00:00,145.45,145.98,145.05,145.57,69273.0,145.45,145.98,145.05,145.57,69273.0
2018-11-29 13:30:00,145.65,145.84,145.12,145.39,98749.0,145.65,145.84,145.12,145.39,98749.0
2018-11-29 14:00:00,145.39,145.95,144.94,145.87,172467.0,145.39,145.95,144.94,145.87,172467.0
2018-11-29 14:30:00,145.83,146.55,145.27,146.5,121981.0,145.83,146.55,145.27,146.5,121981.0
2018-11-29 15:00:00,146.58,146.58,144.98,145.17,161226.0,146.58,146.58,144.98,145.17,161226.0
2018-11-29 15:30:00,145.14,145.83,144.88,145.42,511196.0,145.14,145.83,144.88,145.42,511196.0
2018-11-30 09:30:00,155.2,162.18,152.01,161.5,1997311.0,155.2,162.18,152.01,161.5,1997311.0
2018-11-30 10:00:00,161.6,163.15,157.74,162.47,1014971.0,161.6,163.15,157.74,162.47,1014971.0
2018-11-30 10:30:00,162.49,164.4,162.14,163.85,582603.0,162.49,164.4,162.14,163.85,582603.0
2018-11-30 11:00:00,163.78,164.95,162.46,164.47,455386.0,163.78,164.95,162.46,164.47,455386.0
2018-11-30 11:30:00,164.4,166.19,164.3,165.06,507409.0,164.4,166.19,164.3,165.06,507409.0
2018-11-30 12:00:00,165.06,165.06,163.6,164.56,302764.0,165.06,165.06,163.6,164.56,302764.0
2018-11-30 12:30:00,164.51,165.39,164.05,164.56,253162.0,164.51,165.39,164.05,164.56,253162.0
2018-11-30 13:00:00,164.5,164.64,157.74,163.5,365160.0,164.5,164.64,157.74,163.5,365160.0
2018-11-30 13:30:00,163.5,165.04,163.44,164.51,209720.0,163.5,165.04,163.44,164.51,209720.0
2018-11-30 14:00:00,164.49,165.49,163.79,164.22,292394.0,164.49,165.49,163.79,164.22,292394.0
2018-11-30 14:30:00,164.17,165.53,163.95,165.29,381681.0,164.17,165.53,163.95,165.29,381681.0
2018-11-30 15:00:00,165.36,166.36,164.39,164.43,564560.0,165.36,166.36,164.39,164.43,564560.0
2018-11-30 15:30:00,164.39,164.71,163.03,164.0,820831.0,164.39,164.71,163.03,164.0,820831.0
2018-12-03 09:30:00,164.49,166.93,162.08,162.64,690581.0,164.49,166.93,162.08,162.64,690581.0
2018-12-03 10:00:00,162.92,165.23,162.38,164.2,276603.0,162.92,165.23,162.38,164.2,276603.0
2018-12-03 10:30:00,164.25,165.36,163.69,164.51,326255.0,164.25,165.36,163.69,164.51,326255.0
2018-12-03 11:00:00,164.51,166.0,164.0,165.88,288961.0,164.51,166.0,164.0,165.88,288961.0
2018-12-03 11:30:00,165.94,166.66,164.17,164.36,220631.0,165.94,166.66,164.17,164.36,220631.0
2018-12-03 12:00:00,164.32,165.47,164.32,165.06,163522.0,164.32,165.47,164.32,165.06,163522.0
2018-12-03 12:30:00,165.07,166.31,165.04,165.9,149794.0,165.07,166.31,165.04,165.9,149794.0
2018-12-03 13:00:00,165.92,166.6,165.34,165.63,120926.0,165.92,166.6,165.34,165.63,120926.0
2018-12-03 13:30:00,165.64,165.69,164.53,164.94,116722.0,165.64,165.69,164.53,164.94,116722.0
2018-12-03 14:00:00,164.95,166.0,164.56,165.92,120593.0,164.95,166.0,164.56,165.92,120593.0
2018-12-03 14:30:00,165.9,166.0,165.37,165.89,98580.0,165.9,166.0,165.37,165.89,98580.0
2018-12-03 15:00:00,165.88,167.12,165.72,166.96,168939.0,165.88,167.12,165.72,166.96,168939.0
2018-12-03 15:30:00,166.95,167.88,166.78,167.8,440249.0,166.95,167.88,166.78,167.8,440249.0
2018-12-04 09:30:00,165.23,171.39,165.01,171.39,466587.0,165.23,171.39,165.01,171.39,466587.0
2018-12-04 10:00:00,171.25,172.34,170.31,171.36,416048.0,171.25,172.34,170.31,171.36,416048.0
2018-12-04 10:30:00,171.3,172.67,171.0,171.68,358908.0,171.3,172.67,171.0,171.68,358908.0
2018-12-04 11:00:00,171.67,171.78,170.44,170.61,266174.0,171.67,171.78,170.44,170.61,266174.0
2018-12-04 11:30:00,170.62,170.68,169.43,170.0,185488.0,170.62,170.68,169.43,170.0,185488.0
2018-12-04 12:00:00,169.99,170.14,166.6,166.68,255424.0,169.99,170.14,166.6,166.68,255424.0
2018-12-04 12:30:00,166.69,166.8,165.7,166.6,303452.0,166.69,166.8,165.7,166.6,303452.0
2018-12-04 13:00:00,166.6,167.25,165.85,166.74,151053.0,166.6,167.25,165.85,166.74,151053.0
2018-12-04 13:30:00,166.73,167.62,165.96,167.56,155031.0,166.73,167.62,165.96,167.56,155031.0
2018-12-04 14:00:00,167.56,169.32,167.37,168.01,236245.0,167.56,169.32,167.37,168.01,236245.0
2018-12-04 14:30:00,168.15,169.6,168.05,168.41,175781.0,168.15,169.6,168.05,168.41,175781.0
2018-12-04 15:00:00,168.42,168.42,166.56,166.69,184585.0,168.42,168.42,166.56,166.69,184585.0
2018-12-04 15:30:00,166.69,166.99,164.21,165.03,736010.0,166.69,166.99,164.21,165.03,736010.0
2018-12-06 09:30:00,160.21,165.79,158.11,165.65,505241.0,160.21,165.79,158.11,165.65,505241.0
2018-12-06 10:00:00,165.41,169.4,164.67,169.16,427877.0,165.41,169.4,164.67,169.16,427877.0
2018-12-06 10:30:00,169.13,169.18,166.88,167.09,208758.0,169.13,169.18,166.88,167.09,208758.0
2018-12-06 11:00:00,167.27,168.39,166.24,166.25,313415.0,167.27,168.39,166.24,166.25,313415.0
2018-12-06 11:30:00,166.21,169.49,166.13,169.28,175542.0,166.21,169.49,166.13,169.28,175542.0
2018-12-06 12:00:00,169.28,169.46,167.49,168.25,300572.0,169.28,169.46,167.49,168.25,300572.0
2018-12-06 12:30:00,168.26,169.1,168.19,168.5,259440.0,168.26,169.1,168.19,168.5,259440.0
2018-12-06 13:00:00,168.42,169.25,166.56,166.8,146503.0,168.42,169.25,166.56,166.8,146503.0
2018-12-06 13:30:00,166.87,167.6,166.06,167.38,195167.0,166.87,167.6,166.06,167.38,195167.0
2018-12-06 14:00:00,167.47,167.91,166.3,167.08,187729.0,167.47,167.91,166.3,167.08,187729.0
2018-12-06 14:30:00,167.2,167.35,165.69,167.22,148232.0,167.2,167.35,165.69,167.22,148232.0
2018-12-06 15:00:00,167.35,167.78,166.58,167.6,215248.0,167.35,167.78,166.58,167.6,215248.0
2018-12-06 15:30:00,167.58,168.35,167.3,168.12,381639.0,167.58,168.35,167.3,168.12,381639.0
2018-12-07 09:30:00,166.97,167.33,164.01,164.31,244160.0,166.97,167.33,164.01,164.31,244160.0
2018-12-07 10:00:00,164.31,165.13,161.69,163.34,321480.0,164.31,165.13,161.69,163.34,321480.0
2018-12-07 10:30:00,163.36,163.91,162.25,163.72,114863.0,163.36,163.91,162.25,163.72,114863.0
2018-12-07 11:00:00,163.72,163.87,161.93,162.07,145407.0,163.72,163.87,161.93,162.07,145407.0
2018-12-07 11:30:00,162.01,162.36,160.87,160.88,179048.0,162.01,162.36,160.87,160.88,179048.0
2018-12-07 12:00:00,160.89,162.11,160.89,161.73,132563.0,160.89,162.11,160.89,161.73,132563.0
2018-12-07 12:30:00,161.65,162.65,160.62,162.35,115293.0,161.65,162.65,160.62,162.35,115293.0
2018-12-07 13:00:00,162.31,162.71,161.53,162.45,143942.0,162.31,162.71,161.53,162.45,143942.0
2018-12-07 13:30:00,162.5,162.66,161.0,161.14,115904.0,162.5,162.66,161.0,161.14,115904.0
2018-12-07 14:00:00,161.07,161.48,160.5,161.27,118022.0,161.07,161.48,160.5,161.27,118022.0
2018-12-07 14:30:00,161.41,161.42,159.13,159.33,153356.0,161.41,161.42,159.13,159.33,153356.0
2018-12-07 15:00:00,159.21,160.39,158.85,159.93,241730.0,159.21,160.39,158.85,159.93,241730.0
2018-12-07 15:30:00,159.9,160.73,159.3,160.7,789298.0,159.9,160.73,159.3,160.7,789298.0
2018-12-10 09:30:00,159.88,164.53,158.5,162.18,262240.0,159.88,164.53,158.5,162.18,262240.0
2018-12-10 10:00:00,162.13,164.98,161.61,162.0,210973.0,162.13,164.98,161.61,162.0,210973.0
2018-12-10 10:30:00,161.81,162.71,159.07,159.39,173087.0,161.81,162.71,159.07,159.39,173087.0
2018-12-10 11:00:00,159.51,159.55,158.0,159.22,151940.0,159.51,159.55,158.0,159.22,151940.0
2018-12-10 11:30:00,159.21,160.99,158.94,160.15,106157.0,159.21,160.99,158.94,160.15,106157.0
2018-12-10 12:00:00,160.26,160.93,159.37,159.81,89906.0,160.26,160.93,159.37,159.81,89906.0
2018-12-10 12:30:00,159.85,161.82,159.84,161.03,113281.0,159.85,161.82,159.84,161.03,113281.0
2018-12-10 13:00:00,161.06,161.41,159.28,159.44,116577.0,161.06,161.41,159.28,159.44,116577.0
2018-12-10 13:30:00,159.46,161.2,159.36,160.37,74155.0,159.46,161.2,159.36,160.37,74155.0
2018-12-10 14:00:00,160.3,161.34,159.88,160.21,93903.0,160.3,161.34,159.88,160.21,93903.0
2018-12-10 14:30:00,160.28,161.05,160.1,160.26,165079.0,160.28,161.05,160.1,160.26,165079.0
2018-12-10 15:00:00,160.3,160.34,159.42,160.09,150611.0,160.3,160.34,159.42,160.09,150611.0
2018-12-10 15:30:00,160.09,160.96,159.63,159.68,370553.0,160.09,160.96,159.63,159.68,370553.0
2018-12-11 09:30:00,164.32,164.98,161.87,164.44,336579.0,164.32,164.98,161.87,164.44,336579.0
2018-12-11 10:00:00,164.55,165.02,163.0,164.62,164393.0,164.55,165.02,163.0,164.62,164393.0
2018-12-11 10:30:00,164.63,164.77,162.1,162.39,138238.0,164.63,164.77,162.1,162.39,138238.0
2018-12-11 11:00:00,162.49,163.57,162.2,163.21,102152.0,162.49,163.57,162.2,163.21,102152.0
2018-12-11 11:30:00,163.16,164.98,162.2,164.9,136889.0,163.16,164.98,162.2,164.9,136889.0
2018-12-11 12:00:00,164.89,165.42,163.67,164.1,152665.0,164.89,165.42,163.67,164.1,152665.0
2018-12-11 12:30:00,164.22,164.5,163.3,163.52,64227.0,164.22,164.5,163.3,163.52,64227.0
2018-12-11 13:00:00,163.46,163.94,162.57,162.96,68375.0,163.46,163.94,162.57,162.96,68375.0
2018-12-11 13:30:00,162.96,162.96,161.52,161.85,60513.0,162.96,162.96,161.52,161.85,60513.0
2018-12-11 14:00:00,161.81,163.44,161.55,163.12,78937.0,161.81,163.44,161.55,163.12,78937.0
2018-12-11 14:30:00,163.28,163.88,163.0,163.0,79363.0,163.28,163.88,163.0,163.0,79363.0
2018-12-11 15:00:00,163.03,164.15,162.65,163.35,95888.0,163.03,164.15,162.65,163.35,95888.0
2018-12-11 15:30:00,163.43,163.91,162.67,162.97,283816.0,163.43,163.91,162.67,162.97,283816.0
2018-12-12 09:30:00,167.05,168.35,165.36,168.34,197367.0,167.05,168.35,165.36,168.34,197367.0
2018-12-12 10:00:00,168.36,168.92,167.52,167.87,224871.0,168.36,168.92,167.52,167.87,224871.0
2018-12-12 10:30:00,167.83,169.33,167.61,168.95,147711.0,167.83,169.33,167.61,168.95,147711.0
2018-12-12 11:00:00,168.9,170.47,168.39,169.71,242485.0,168.9,170.47,168.39,169.71,242485.0
2018-12-12 11:30:00,169.71,170.29,169.3,169.86,121239.0,169.71,170.29,169.3,169.86,121239.0
2018-12-12 12:00:00,169.98,170.27,168.56,168.93,92274.0,169.98,170.27,168.56,168.93,92274.0
2018-12-12 12:30:00,169.0,169.68,168.82,169.67,71385.0,169.0,169.68,168.82,169.67,71385.0
2018-12-12 13:00:00,169.69,169.96,169.26,169.63,76582.0,169.69,169.96,169.26,169.63,76582.0
2018-12-12 13:30:00,169.66,169.66,168.53,169.18,161613.0,169.66,169.66,168.53,169.18,161613.0
2018-12-12 14:00:00,169.18,169.44,167.9,168.21,141831.0,169.18,169.44,167.9,168.21,141831.0
2018-12-12 14:30:00,167.97,167.98,165.66,166.65,213706.0,167.97,167.98,165.66,166.65,213706.0
2018-12-12 15:00:00,166.62,166.82,165.09,165.09,208235.0,166.62,166.82,165.09,165.09,208235.0
2018-12-12 15:30:00,165.12,166.98,165.07,165.37,462890.0,165.12,166.98,165.07,165.37,462890.0
2018-12-13 09:30:00,166.57,167.2,163.42,164.24,159285.0,166.57,167.2,163.42,164.24,159285.0
2018-12-13 10:00:00,164.45,166.34,164.36,164.7,133821.0,164.45,166.34,164.36,164.7,133821.0
2018-12-13 10:30:00,164.61,164.64,161.4,163.29,158002.0,164.61,164.64,161.4,163.29,158002.0
2018-12-13 11:00:00,163.28,163.94,162.42,163.7,84592.0,163.28,163.94,162.42,163.7,84592.0
2018-12-13 11:30:00,163.69,164.71,162.76,162.76,68743.0,163.69,164.71,162.76,162.76,68743.0
2018-12-13 12:00:00,162.62,163.21,162.2,162.68,56087.0,162.62,163.21,162.2,162.68,56087.0
2018-12-13 12:30:00,162.68,164.25,162.67,163.89,35935.0,162.68,164.25,162.67,163.89,35935.0
2018-12-13 13:00:00,163.87,164.48,163.47,163.96,43933.0,163.87,164.48,163.47,163.96,43933.0
2018-12-13 13:30:00,164.14,165.6,164.04,164.6,45245.0,164.14,165.6,164.04,164.6,45245.0
2018-12-13 14:00:00,164.59,164.76,163.71,164.26,47786.0,164.59,164.76,163.71,164.26,47786.0
2018-12-13 14:30:00,164.13,164.48,163.79,164.24,47210.0,164.13,164.48,163.79,164.24,47210.0
2018-12-13 15:00:00,164.24,164.88,163.68,164.45,87766.0,164.24,164.88,163.68,164.45,87766.0
2018-12-13 15:30:00,164.43,164.81,164.01,164.65,233996.0,164.43,164.81,164.01,164.65,233996.0
2018-12-14 09:30:00,161.03,162.99,159.3,162.57,218791.0,161.03,162.99,159.3,162.57,218791.0
2018-12-14 10:00:00,162.63,163.88,162.16,162.38,164866.0,162.63,163.88,162.16,162.38,164866.0
2018-12-14 10:30:00,162.37,163.97,162.08,163.44,83119.0,162.37,163.97,162.08,163.44,83119.0
2018-12-14 11:00:00,163.56,164.0,162.43,162.6,72949.0,163.56,164.0,162.43,162.6,72949.0
2018-12-14 11:30:00,162.7,163.19,161.71,161.75,86770.0,162.7,163.19,161.71,161.75,86770.0
2018-12-14 12:00:00,161.84,162.94,161.68,162.48,82180.0,161.84,162.94,161.68,162.48,82180.0
2018-12-14 12:30:00,162.54,162.83,161.88,161.89,46653.0,162.54,162.83,161.88,161.89,46653.0
2018-12-14 13:00:00,161.89,162.43,161.27,162.06,70490.0,161.89,162.43,161.27,162.06,70490.0
2018-12-14 13:30:00,162.09,162.17,161.06,161.3,82254.0,162.09,162.17,161.06,161.3,82254.0
2018-12-14 14:00:00,161.34,161.71,160.98,161.52,71305.0,161.34,161.71,160.98,161.52,71305.0
2018-12-14 14:30:00,161.53,161.6,160.01,160.55,116782.0,161.53,161.6,160.01,160.55,116782.0
2018-12-14 15:00:00,160.57,161.88,160.56,161.69,125361.0,160.57,161.88,160.56,161.69,125361.0
2018-12-14 15:30:00,161.68,162.33,161.17,162.02,318089.0,161.68,162.33,161.17,162.02,318089.0
2018-12-17 09:30:00,160.14,160.33,155.88,159.14,298641.0,160.14,160.33,155.88,159.14,298641.0
2018-12-17 10:00:00,158.89,160.96,158.43,160.39,217615.0,158.89,160.96,158.43,160.39,217615.0
2018-12-17 10:30:00,160.22,161.08,159.26,160.24,147690.0,160.22,161.08,159.26,160.24,147690.0
2018-12-17 11:00:00,160.18,160.85,158.47,158.6,102929.0,160.18,160.85,158.47,158.6,102929.0
2018-12-17 11:30:00,158.75,159.45,157.75,159.41,78834.0,158.75,159.45,157.75,159.41,78834.0
2018-12-17 12:00:00,159.47,160.14,158.5,158.67,77174.0,159.47,160.14,158.5,158.67,77174.0
2018-12-17 12:30:00,158.6,158.6,156.66,156.92,78131.0,158.6,158.6,156.66,156.92,78131.0
2018-12-17 13:00:00,156.75,157.14,155.66,156.6,137822.0,156.75,157.14,155.66,156.6,137822.0
2018-12-17 13:30:00,156.5,156.68,155.03,155.42,117845.0,156.5,156.68,155.03,155.42,117845.0
2018-12-17 14:00:00,155.57,155.89,154.85,154.93,110820.0,155.57,155.89,154.85,154.93,110820.0
2018-12-17 14:30:00,154.99,156.04,154.72,155.0,128577.0,154.99,156.04,154.72,155.0,128577.0
2018-12-17 15:00:00,155.01,155.26,153.89,154.3,158315.0,155.01,155.26,153.89,154.3,158315.0
2018-12-17 15:30:00,154.38,154.72,153.68,153.93,464183.0,154.38,154.72,153.68,153.93,464183.0
2018-12-18 09:30:00,155.08,157.04,153.59,154.64,314634.0,155.08,157.04,153.59,154.64,314634.0
2018-12-18 10:00:00,154.64,155.71,154.06,155.04,210895.0,154.64,155.71,154.06,155.04,210895.0
2018-12-18 10:30:00,155.27,156.24,154.99,155.9,232071.0,155.27,156.24,154.99,155.9,232071.0
2018-12-18 11:00:00,155.97,156.15,154.39,154.65,145025.0,155.97,156.15,154.39,154.65,145025.0
2018-12-18 11:30:00,154.76,155.49,154.6,154.72,71421.0,154.76,155.49,154.6,154.72,71421.0
2018-12-18 12:00:00,154.68,156.18,154.68,155.52,78636.0,154.68,156.18,154.68,155.52,78636.0
2018-12-18 12:30:00,155.59,156.9,155.54,156.53,75840.0,155.59,156.9,155.54,156.53,75840.0
2018-12-18 13:00:00,156.46,156.98,156.16,156.31,48406.0,156.46,156.98,156.16,156.31,48406.0
2018-12-18 13:30:00,156.23,156.24,155.21,155.48,42007.0,156.23,156.24,155.21,155.48,42007.0
2018-12-18 14:00:00,155.54,156.19,155.4,156.01,65968.0,155.54,156.19,155.4,156.01,65968.0
2018-12-18 14:30:00,156.01,156.12,154.17,154.29,75394.0,156.01,156.12,154.17,154.29,75394.0
2018-12-18 15:00:00,154.19,154.59,153.65,154.37,99746.0,154.19,154.59,153.65,154.37,99746.0
2018-12-18 15:30:00,154.42,157.41,154.41,155.72,542754.0,154.42,157.41,154.41,155.72,542754.0
2018-12-19 09:30:00,156.53,160.76,156.51,159.95,130464.0,156.53,160.76,156.51,159.95,130464.0
2018-12-19 10:00:00,159.51,160.48,159.13,159.86,112028.0,159.51,160.48,159.13,159.86,112028.0
2018-12-19 10:30:00,160.07,160.61,159.57,160.23,78462.0,160.07,160.61,159.57,160.23,78462.0
2018-12-19 11:00:00,160.18,160.35,158.85,159.41,43884.0,160.18,160.35,158.85,159.41,43884.0
2018-12-19 11:30:00,159.4,160.29,159.33,160.16,32587.0,159.4,160.29,159.33,160.16,32587.0
2018-12-19 12:00:00,160.21,160.34,159.79,160.17,43426.0,160.21,160.34,159.79,160.17,43426.0
2018-12-19 12:30:00,160.22,160.37,159.75,160.06,41327.0,160.22,160.37,159.75,160.06,41327.0
2018-12-19 13:00:00,160.12,160.2,158.85,159.14,42018.0,160.12,160.2,158.85,159.14,42018.0
2018-12-19 13:30:00,159.23,160.21,159.09,159.59,42273.0,159.23,160.21,159.09,159.59,42273.0
2018-12-19 14:00:00,159.67,159.67,155.2,158.56,148281.0,159.67,159.67,155.2,158.56,148281.0
2018-12-19 14:30:00,158.51,159.45,154.68,155.66,82542.0,158.51,159.45,154.68,155.66,82542.0
2018-12-19 15:00:00,155.41,155.96,152.62,154.83,159996.0,155.41,155.96,152.62,154.83,159996.0
2018-12-19 15:30:00,155.02,156.52,154.38,155.72,330863.0,155.02,156.52,154.38,155.72,330863.0
2018-12-20 09:30:00,155.32,157.4,153.94,154.81,109021.0,155.32,157.4,153.94,154.81,109021.0
2018-12-20 10:00:00,154.8,155.58,152.1,153.1,159123.0,154.8,155.58,152.1,153.1,159123.0
2018-12-20 10:30:00,153.03,153.59,150.89,151.38,160246.0,153.03,153.59,150.89,151.38,160246.0
2018-12-20 11:00:00,151.38,151.52,147.97,148.39,442174.0,151.38,151.52,147.97,148.39,442174.0
2018-12-20 11:30:00,148.34,148.67,145.56,147.57,454768.0,148.34,148.67,145.56,147.57,454768.0
2018-12-20 12:00:00,147.5,148.9,146.32,148.9,237011.0,147.5,148.9,146.32,148.9,237011.0
2018-12-20 12:30:00,148.88,149.42,148.12,149.01,129460.0,148.88,149.42,148.12,149.01,129460.0
2018-12-20 13:00:00,149.06,150.55,148.72,150.14,131282.0,149.06,150.55,148.72,150.14,131282.0
2018-12-20 13:30:00,150.22,150.62,149.36,150.27,124504.0,150.22,150.62,149.36,150.27,124504.0
2018-12-20 14:00:00,150.35,151.0,149.33,150.95,188648.0,150.35,151.0,149.33,150.95,188648.0
2018-12-20 14:30:00,150.9,153.99,150.79,153.0,249432.0,150.9,153.99,150.79,153.0,249432.0
2018-12-20 15:00:00,153.0,153.93,152.03,152.65,166368.0,153.0,153.93,152.03,152.65,166368.0
2018-12-20 15:30:00,152.65,154.08,152.0,152.24,537488.0,152.65,154.08,152.0,152.24,537488.0
2018-12-21 09:30:00,153.55,154.31,145.88,146.76,422453.0,153.55,154.31,145.88,146.76,422453.0
2018-12-21 10:00:00,146.61,150.52,146.01,149.8,307359.0,146.61,150.52,146.01,149.8,307359.0
2018-12-21 10:30:00,149.8,150.06,147.89,148.38,173156.0,149.8,150.06,147.89,148.38,173156.0
2018-12-21 11:00:00,148.38,148.53,146.6,148.53,124160.0,148.38,148.53,146.6,148.53,124160.0
2018-12-21 11:30:00,148.48,148.63,146.1,146.39,96689.0,148.48,148.63,146.1,146.39,96689.0
2018-12-21 12:00:00,146.39,146.42,142.89,143.17,285467.0,146.39,146.42,142.89,143.17,285467.0
2018-12-21 12:30:00,143.03,145.38,142.01,143.16,329902.0,143.03,145.38,142.01,143.16,329902.0
2018-12-21 13:00:00,143.18,145.3,142.99,144.59,57230.0,143.18,145.3,142.99,144.59,57230.0
2018-12-21 13:30:00,144.72,146.44,144.68,145.63,79234.0,144.72,146.44,144.68,145.63,79234.0
2018-12-21 14:00:00,145.51,146.48,144.96,145.89,59414.0,145.51,146.48,144.96,145.89,59414.0
2018-12-21 14:30:00,145.89,146.49,145.2,145.93,77234.0,145.89,146.49,145.2,145.93,77234.0
2018-12-21 15:00:00,145.93,146.2,144.47,144.49,138388.0,145.93,146.2,144.47,144.49,138388.0
2018-12-21 15:30:00,144.56,146.13,143.85,144.74,729416.0,144.56,146.13,143.85,144.74,729416.0
2018-12-24 09:30:00,142.89,147.94,141.7,142.69,142878.0,142.89,147.94,141.7,142.69,142878.0
2018-12-24 10:00:00,142.38,144.95,142.37,144.17,99625.0,142.38,144.95,142.37,144.17,99625.0
2018-12-24 10:30:00,144.19,146.33,143.85,145.0,81560.0,144.19,146.33,143.85,145.0,81560.0
2018-12-24 11:00:00,144.91,145.95,144.26,144.9,72278.0,144.91,145.95,144.26,144.9,72278.0
2018-12-24 11:30:00,145.06,145.22,143.25,143.74,51054.0,145.06,145.22,143.25,143.74,51054.0
2018-12-24 12:00:00,143.79,144.18,143.12,143.22,52548.0,143.79,144.18,143.12,143.22,52548.0
2018-12-24 12:30:00,143.22,143.89,142.17,142.39,130676.0,143.22,143.89,142.17,142.39,130676.0
2018-12-26 09:30:00,143.84,148.18,143.49,147.31,98246.0,143.84,148.18,143.49,147.31,98246.0
2018-12-26 10:00:00,147.15,147.88,145.07,146.67,202198.0,147.15,147.88,145.07,146.67,202198.0
2018-12-26 10:30:00,146.53,147.11,145.43,145.57,83847.0,146.53,147.11,145.43,145.57,83847.0
2018-12-26 11:00:00,145.59,147.74,145.18,147.53,78790.0,145.59,147.74,145.18,147.53,78790.0
2018-12-26 11:30:00,147.45,149.19,147.19,149.09,85007.0,147.45,149.19,147.19,149.09,85007.0
2018-12-26 12:00:00,149.17,150.37,148.85,150.23,167047.0,149.17,150.37,148.85,150.23,167047.0
2018-12-26 12:30:00,150.21,151.68,150.13,151.42,240038.0,150.21,151.68,150.13,151.42,240038.0
2018-12-26 13:00:00,151.47,151.57,150.35,150.91,149364.0,151.47,151.57,150.35,150.91,149364.0
2018-12-26 13:30:00,150.78,152.07,150.53,151.79,80059.0,150.78,152.07,150.53,151.79,80059.0
2018-12-26 14:00:00,151.94,152.11,151.38,151.82,79556.0,151.94,152.11,151.38,151.82,79556.0
2018-12-26 14:30:00,151.82,152.5,151.62,152.38,69566.0,151.82,152.5,151.62,152.38,69566.0
2018-12-26 15:00:00,152.31,152.9,152.01,152.63,129273.0,152.31,152.9,152.01,152.63,129273.0
2018-12-26 15:30:00,152.61,153.9,152.44,153.81,290805.0,152.61,153.9,152.44,153.81,290805.0
2018-12-27 09:30:00,151.2,154.44,150.79,153.44,185960.0,151.2,154.44,150.79,153.44,185960.0
2018-12-27 10:00:00,153.53,154.65,151.91,151.91,226047.0,153.53,154.65,151.91,151.91,226047.0
2018-12-27 10:30:00,151.99,153.73,151.54,153.65,73082.0,151.99,153.73,151.54,153.65,73082.0
2018-12-27 11:00:00,153.51,154.58,152.99,154.46,74983.0,153.51,154.58,152.99,154.46,74983.0
2018-12-27 11:30:00,154.47,154.98,153.0,153.68,77142.0,154.47,154.98,153.0,153.68,77142.0
2018-12-27 12:00:00,153.7,153.79,152.71,152.79,80656.0,153.7,153.79,152.71,152.79,80656.0
2018-12-27 12:30:00,152.69,153.54,152.48,153.41,55897.0,152.69,153.54,152.48,153.41,55897.0
2018-12-27 13:00:00,153.41,153.78,152.81,152.85,41647.0,153.41,153.78,152.81,152.85,41647.0
2018-12-27 13:30:00,152.81,153.24,152.11,152.72,53435.0,152.81,153.24,152.11,152.72,53435.0
2018-12-27 14:00:00,152.62,153.09,151.91,153.09,44325.0,152.62,153.09,151.91,153.09,44325.0
2018-12-27 14:30:00,153.05,155.41,152.56,155.37,80403.0,153.05,155.41,152.56,155.37,80403.0
2018-12-27 15:00:00,155.59,157.58,154.15,157.39,175090.0,155.59,157.58,154.15,157.39,175090.0
2018-12-27 15:30:00,157.49,159.14,156.41,158.49,343704.0,157.49,159.14,156.41,158.49,343704.0
2018-12-28 09:30:00,159.27,159.69,155.4,156.8,159058.0,159.27,159.69,155.4,156.8,159058.0
2018-12-28 10:00:00,156.99,157.2,154.14,155.07,105871.0,156.99,157.2,154.14,155.07,105871.0
2018-12-28 10:30:00,155.05,157.16,154.92,155.77,63292.0,155.05,157.16,154.92,155.77,63292.0
2018-12-28 11:00:00,155.78,157.66,155.43,157.66,76464.0,155.78,157.66,155.43,157.66,76464.0
2018-12-28 11:30:00,157.49,158.78,157.27,158.6,78224.0,157.49,158.78,157.27,158.6,78224.0
2018-12-28 12:00:00,158.64,159.55,157.61,158.21,135471.0,158.64,159.55,157.61,158.21,135471.0
2018-12-28 12:30:00,158.2,159.58,158.14,158.51,47338.0,158.2,159.58,158.14,158.51,47338.0
2018-12-28 13:00:00,158.64,159.37,158.25,158.65,52151.0,158.64,159.37,158.25,158.65,52151.0
2018-12-28 13:30:00,158.78,159.46,158.11,159.22,45064.0,158.78,159.46,158.11,159.22,45064.0
2018-12-28 14:00:00,159.33,160.96,159.33,160.5,98712.0,159.33,160.96,159.33,160.5,98712.0
2018-12-28 14:30:00,160.55,161.95,160.27,161.78,86933.0,160.55,161.95,160.27,161.78,86933.0
2018-12-28 15:00:00,161.85,162.21,159.09,159.51,135408.0,161.85,162.21,159.09,159.51,135408.0
2018-12-28 15:30:00,159.52,160.14,158.67,159.56,260067.0,159.52,160.14,158.67,159.56,260067.0
2018-12-31 09:30:00,160.79,161.95,158.61,161.13,99500.0,160.79,161.95,158.61,161.13,99500.0
2018-12-31 10:00:00,161.11,161.37,158.61,159.95,88892.0,161.11,161.37,158.61,159.95,88892.0
2018-12-31 10:30:00,159.97,160.45,158.65,159.28,84925.0,159.97,160.45,158.65,159.28,84925.0
2018-12-31 11:00:00,159.28,159.87,158.44,159.16,51764.0,159.28,159.87,158.44,159.16,51764.0
2018-12-31 11:30:00,159.1,160.47,158.27,160.46,48830.0,159.1,160.47,158.27,160.46,48830.0
2018-12-31 12:00:00,160.15,161.11,160.0,160.53,74807.0,160.15,161.11,160.0,160.53,74807.0
2018-12-31 12:30:00,160.54,161.5,160.35,160.73,33462.0,160.54,161.5,160.35,160.73,33462.0
2018-12-31 13:00:00,160.85,161.5,160.72,161.25,52809.0,160.85,161.5,160.72,161.25,52809.0
2018-12-31 13:30:00,161.21,161.21,159.51,159.51,54154.0,161.21,161.21,159.51,159.51,54154.0
2018-12-31 14:00:00,159.57,159.82,158.74,159.08,51857.0,159.57,159.82,158.74,159.08,51857.0
2018-12-31 14:30:00,159.26,160.19,159.05,159.45,33509.0,159.26,160.19,159.05,159.45,33509.0
2018-12-31 15:00:00,159.53,160.02,158.61,159.46,52184.0,159.53,160.02,158.61,159.46,52184.0
2018-12-31 15:30:00,159.42,159.89,158.55,159.64,172446.0,159.42,159.89,158.55,159.64,172446.0
2019-01-02 09:30:00,155.96,158.38,155.35,157.71,133144.0,155.96,158.38,155.35,157.71,133144.0
2019-01-02 10:00:00,157.71,159.34,156.87,158.42,91138.0,157.71,159.34,156.87,158.42,91138.0
2019-01-02 10:30:00,158.23,158.71,157.3,158.45,85506.0,158.23,158.71,157.3,158.45,85506.0
2019-01-02 11:00:00,158.4,159.75,158.27,158.68,83368.0,158.4,159.75,158.27,158.68,83368.0
2019-01-02 11:30:00,158.76,158.88,157.37,157.5,155676.0,158.76,158.88,157.37,157.5,155676.0
2019-01-02 12:00:00,157.41,157.49,156.34,157.4,84407.0,157.41,157.49,156.34,157.4,84407.0
2019-01-02 12:30:00,157.38,158.64,157.24,158.52,72605.0,157.38,158.64,157.24,158.52,72605.0
2019-01-02 13:00:00,158.53,159.66,158.53,159.26,63678.0,158.53,159.66,158.53,159.26,63678.0
2019-01-02 13:30:00,159.22,159.85,159.16,159.61,49148.0,159.22,159.85,159.16,159.61,49148.0
2019-01-02 14:00:00,159.7,159.7,158.62,158.98,62955.0,159.7,159.7,158.62,158.98,62955.0
2019-01-02 14:30:00,158.98,159.5,158.12,158.69,66728.0,158.98,159.5,158.12,158.69,66728.0
2019-01-02 15:00:00,158.6,158.93,157.89,158.38,60003.0,158.6,158.93,157.89,158.38,60003.0
2019-01-02 15:30:00,158.33,160.0,157.7,159.74,168853.0,158.33,160.0,157.7,159.74,168853.0
2019-01-03 09:30:00,156.64,158.8,155.59,155.87,131248.0,156.64,158.8,155.59,155.87,131248.0
2019-01-03 10:00:00,155.67,155.91,153.63,154.96,211765.0,155.67,155.91,153.63,154.96,211765.0
2019-01-03 10:30:00,154.68,154.69,152.5,153.3,157152.0,154.68,154.69,152.5,153.3,157152.0
2019-01-03 11:00:00,153.3,155.56,153.22,154.77,126838.0,153.3,155.56,153.22,154.77,126838.0
2019-01-03 11:30:00,154.77,156.79,154.66,156.06,65102.0,154.77,156.79,154.66,156.06,65102.0
2019-01-03 12:00:00,156.06,156.38,154.55,155.34,60086.0,156.06,156.38,154.55,155.34,60086.0
2019-01-03 12:30:00,155.53,155.89,155.03,155.33,23025.0,155.53,155.89,155.03,155.33,23025.0
2019-01-03 13:00:00,155.31,155.52,153.36,154.11,40756.0,155.31,155.52,153.36,154.11,40756.0
2019-01-03 13:30:00,154.06,154.21,152.56,152.61,66134.0,154.06,154.21,152.56,152.61,66134.0
2019-01-03 14:00:00,152.51,154.84,152.32,154.71,93184.0,152.51,154.84,152.32,154.71,93184.0
2019-01-03 14:30:00,154.87,155.2,153.57,153.89,74563.0,154.87,155.2,153.57,153.89,74563.0
2019-01-03 15:00:00,153.87,154.03,153.18,153.67,99505.0,153.87,154.03,153.18,153.67,99505.0
2019-01-03 15:30:00,153.66,154.7,153.58,153.96,261137.0,153.66,154.7,153.58,153.96,261137.0
2019-01-04 09:30:00,157.76,158.96,155.58,158.7,173956.0,157.76,158.96,155.58,158.7,173956.0
2019-01-04 10:00:00,158.7,160.67,157.39,160.67,199320.0,158.7,160.67,157.39,160.67,199320.0
2019-01-04 10:30:00,160.63,162.34,160.47,161.45,233620.0,160.63,162.34,160.47,161.45,233620.0
2019-01-04 11:00:00,161.39,162.53,161.0,162.05,127809.0,161.39,162.53,161.0,162.05,127809.0
2019-01-04 11:30:00,162.09,162.55,161.51,162.45,193307.0,162.09,162.55,161.51,162.45,193307.0
2019-01-04 12:00:00,162.45,164.7,162.29,164.44,275622.0,162.45,164.7,162.29,164.44,275622.0
2019-01-04 12:30:00,164.45,164.65,163.51,163.99,164243.0,164.45,164.65,163.51,163.99,164243.0
2019-01-04 13:00:00,164.0,164.75,163.73,164.59,107526.0,164.0,164.75,163.73,164.59,107526.0
2019-01-04 13:30:00,164.67,165.0,163.17,164.26,133232.0,164.67,165.0,163.17,164.26,133232.0
2019-01-04 14:00:00,164.17,164.54,163.81,164.06,105979.0,164.17,164.54,163.81,164.06,105979.0
2019-01-04 14:30:00,164.25,164.36,163.15,163.5,217599.0,164.25,164.36,163.15,163.5,217599.0
2019-01-04 15:00:00,163.47,163.86,163.33,163.55,180865.0,163.47,163.86,163.33,163.55,180865.0
2019-01-04 15:30:00,163.55,163.73,162.9,163.3,267058.0,163.55,163.73,162.9,163.3,267058.0
2019-01-07 09:30:00,164.11,165.8,163.51,164.15,247526.0,164.11,165.8,163.51,164.15,247526.0
2019-01-07 10:00:00,163.99,164.82,162.91,163.7,178962.0,163.99,164.82,162.91,163.7,178962.0
2019-01-07 10:30:00,163.7,165.0,163.69,164.87,198607.0,163.7,165.0,163.69,164.87,198607.0
2019-01-07 11:00:00,164.79,165.0,164.11,164.11,116119.0,164.79,165.0,164.11,164.11,116119.0
2019-01-07 11:30:00,164.09,166.94,163.99,165.67,276038.0,164.09,166.94,163.99,165.67,276038.0
2019-01-07 12:00:00,165.69,165.75,164.45,164.97,81899.0,165.69,165.75,164.45,164.97,81899.0
2019-01-07 12:30:00,164.94,165.32,164.71,164.77,89831.0,164.94,165.32,164.71,164.77,89831.0
2019-01-07 13:00:00,164.81,165.12,164.59,165.0,88105.0,164.81,165.12,164.59,165.0,88105.0
2019-01-07 13:30:00,165.01,165.16,164.25,164.25,116399.0,165.01,165.16,164.25,164.25,116399.0
2019-01-07 14:00:00,164.31,164.58,163.57,163.57,116247.0,164.31,164.58,163.57,163.57,116247.0
2019-01-07 14:30:00,163.57,163.77,162.77,162.95,140671.0,163.57,163.77,162.77,162.95,140671.0
2019-01-07 15:00:00,162.92,164.16,162.92,163.65,130790.0,162.92,164.16,162.92,163.65,130790.0
2019-01-07 15:30:00,163.66,164.39,163.14,163.5,455152.0,163.66,164.39,163.14,163.5,455152.0
2019-01-08 09:30:00,165.12,166.24,161.65,162.31,240282.0,165.12,166.24,161.65,162.31,240282.0
2019-01-08 10:00:00,162.48,164.08,162.39,162.64,95707.0,162.48,164.08,162.39,162.64,95707.0
2019-01-08 10:30:00,162.67,162.82,161.14,161.94,146322.0,162.67,162.82,161.14,161.94,146322.0
2019-01-08 11:00:00,161.99,163.0,161.73,162.23,101698.0,161.99,163.0,161.73,162.23,101698.0
2019-01-08 11:30:00,162.25,163.67,161.85,163.65,89198.0,162.25,163.67,161.85,163.65,89198.0
2019-01-08 12:00:00,163.7,164.57,163.54,164.06,75830.0,163.7,164.57,163.54,164.06,75830.0
2019-01-08 12:30:00,164.0,164.31,163.71,164.27,87233.0,164.0,164.31,163.71,164.27,87233.0
2019-01-08 13:00:00,164.25,164.79,163.89,164.72,92426.0,164.25,164.79,163.89,164.72,92426.0
2019-01-08 13:30:00,164.79,165.29,164.11,165.15,48454.0,164.79,165.29,164.11,165.15,48454.0
2019-01-08 14:00:00,165.07,166.17,165.05,165.87,84005.0,165.07,166.17,165.05,165.87,84005.0
2019-01-08 14:30:00,165.86,166.65,165.81,166.25,79776.0,165.86,166.65,165.81,166.25,79776.0
2019-01-08 15:00:00,166.21,166.67,166.08,166.46,192459.0,166.21,166.67,166.08,166.46,192459.0
2019-01-08 15:30:00,166.52,167.0,166.22,166.96,242429.0,166.52,167.0,166.22,166.96,242429.0
2019-01-09 09:30:00,168.0,168.96,166.71,168.24,180279.0,168.0,168.96,166.71,168.24,180279.0
2019-01-09 10:00:00,168.24,169.08,167.52,169.0,192874.0,168.24,169.08,167.52,169.0,192874.0
2019-01-09 10:30:00,168.97,169.01,166.57,167.04,199259.0,168.97,169.01,166.57,167.04,199259.0
2019-01-09 11:00:00,167.0,167.84,166.76,167.53,110405.0,167.0,167.84,166.76,167.53,110405.0
2019-01-09 11:30:00,167.52,168.42,167.19,168.08,104477.0,167.52,168.42,167.19,168.08,104477.0
2019-01-09 12:00:00,168.14,168.49,167.53,168.12,87363.0,168.14,168.49,167.53,168.12,87363.0
2019-01-09 12:30:00,168.14,168.36,167.41,167.73,57823.0,168.14,168.36,167.41,167.73,57823.0
2019-01-09 13:00:00,167.71,167.82,167.12,167.41,92270.0,167.71,167.82,167.12,167.41,92270.0
2019-01-09 13:30:00,167.49,167.56,166.52,166.79,73995.0,167.49,167.56,166.52,166.79,73995.0
2019-01-09 14:00:00,166.82,167.6,166.5,167.17,68475.0,166.82,167.6,166.5,167.17,68475.0
2019-01-09 14:30:00,167.16,167.76,166.79,167.41,73297.0,167.16,167.76,166.79,167.41,73297.0
2019-01-09 15:00:00,167.39,167.65,166.88,166.96,78304.0,167.39,167.65,166.88,166.96,78304.0
2019-01-09 15:30:00,166.98,167.22,165.43,166.21,307866.0,166.98,167.22,165.43,166.21,307866.0
2019-01-10 09:30:00,165.01,165.9,164.02,164.71,279245.0,165.01,165.9,164.02,164.71,279245.0
2019-01-10 10:00:00,164.76,166.84,164.69,166.73,136725.0,164.76,166.84,164.69,166.73,136725.0
2019-01-10 10:30:00,166.73,166.81,165.93,166.38,152657.0,166.73,166.81,165.93,166.38,152657.0
2019-01-10 11:00:00,166.41,167.28,165.95,166.74,76959.0,166.41,167.28,165.95,166.74,76959.0
2019-01-10 11:30:00,166.64,167.64,166.64,167.24,66780.0,166.64,167.64,166.64,167.24,66780.0
2019-01-10 12:00:00,167.2,167.51,167.04,167.21,47064.0,167.2,167.51,167.04,167.21,47064.0
2019-01-10 12:30:00,167.21,167.51,166.67,166.9,67813.0,167.21,167.51,166.67,166.9,67813.0
2019-01-10 13:00:00,166.92,166.92,166.11,166.36,73166.0,166.92,166.92,166.11,166.36,73166.0
2019-01-10 13:30:00,166.34,166.43,165.87,166.22,41164.0,166.34,166.43,165.87,166.22,41164.0
2019-01-10 14:00:00,166.26,167.37,166.26,166.92,93880.0,166.26,167.37,166.26,166.92,93880.0
2019-01-10 14:30:00,166.96,167.03,166.08,166.61,60626.0,166.96,167.03,166.08,166.61,60626.0
2019-01-10 15:00:00,166.63,167.16,166.44,167.16,57976.0,166.63,167.16,166.44,167.16,57976.0
2019-01-10 15:30:00,167.16,168.1,166.97,167.97,177495.0,167.16,168.1,166.97,167.97,177495.0
2019-01-11 09:30:00,167.17,168.46,166.69,167.75,133518.0,167.17,168.46,166.69,167.75,133518.0
2019-01-11 10:00:00,167.58,169.51,167.58,168.01,162460.0,167.58,169.51,167.58,168.01,162460.0
2019-01-11 10:30:00,167.97,168.54,167.33,167.65,84563.0,167.97,168.54,167.33,167.65,84563.0
2019-01-11 11:00:00,167.74,167.89,166.6,166.93,70242.0,167.74,167.89,166.6,166.93,70242.0
2019-01-11 11:30:00,167.03,167.1,166.26,166.62,39951.0,167.03,167.1,166.26,166.62,39951.0
2019-01-11 12:00:00,166.66,167.41,166.5,167.34,38679.0,166.66,167.41,166.5,167.34,38679.0
2019-01-11 12:30:00,167.3,167.89,167.24,167.51,47324.0,167.3,167.89,167.24,167.51,47324.0
2019-01-11 13:00:00,167.42,167.51,166.92,167.09,29700.0,167.42,167.51,166.92,167.09,29700.0
2019-01-11 13:30:00,167.16,167.6,166.88,167.5,25483.0,167.16,167.6,166.88,167.5,25483.0
2019-01-11 14:00:00,167.58,167.91,167.29,167.89,92297.0,167.58,167.91,167.29,167.89,92297.0
2019-01-11 14:30:00,167.9,167.97,167.11,167.23,64786.0,167.9,167.97,167.11,167.23,64786.0
2019-01-11 15:00:00,167.17,167.57,166.81,167.31,39919.0,167.17,167.57,166.81,167.31,39919.0
2019-01-11 15:30:00,167.4,167.64,167.14,167.5,140659.0,167.4,167.64,167.14,167.5,140659.0
2019-01-14 09:30:00,165.39,166.93,164.51,165.81,124988.0,165.39,166.93,164.51,165.81,124988.0
2019-01-14 10:00:00,165.87,166.32,164.93,166.0,71743.0,165.87,166.32,164.93,166.0,71743.0
2019-01-14 10:30:00,166.02,166.64,165.75,166.15,85599.0,166.02,166.64,165.75,166.15,85599.0
2019-01-14 11:00:00,166.0,166.41,165.78,166.08,56911.0,166.0,166.41,165.78,166.08,56911.0
2019-01-14 11:30:00,166.14,166.42,164.84,164.98,90977.0,166.14,166.42,164.84,164.98,90977.0
2019-01-14 12:00:00,164.84,165.13,164.66,164.85,149215.0,164.84,165.13,164.66,164.85,149215.0
2019-01-14 12:30:00,164.88,164.89,164.21,164.47,61788.0,164.88,164.89,164.21,164.47,61788.0
2019-01-14 13:00:00,164.49,164.59,164.33,164.54,28949.0,164.49,164.59,164.33,164.54,28949.0
2019-01-14 13:30:00,164.54,164.58,164.33,164.36,20100.0,164.54,164.58,164.33,164.36,20100.0
2019-01-14 14:00:00,164.41,164.53,164.08,164.17,42244.0,164.41,164.53,164.08,164.17,42244.0
2019-01-14 14:30:00,164.23,164.99,164.19,164.84,95535.0,164.23,164.99,164.19,164.84,95535.0
2019-01-14 15:00:00,164.9,164.91,164.16,164.21,128165.0,164.9,164.91,164.16,164.21,128165.0
2019-01-14 15:30:00,164.2,164.32,163.14,163.34,293444.0,164.2,164.32,163.14,163.34,293444.0
2019-01-15 09:30:00,164.39,165.91,163.7,165.41,317317.0,164.39,165.91,163.7,165.41,317317.0
2019-01-15 10:00:00,165.54,166.52,164.66,164.99,285991.0,165.54,166.52,164.66,164.99,285991.0
2019-01-15 10:30:00,164.99,165.28,164.56,164.81,105231.0,164.99,165.28,164.56,164.81,105231.0
2019-01-15 11:00:00,164.92,165.07,164.54,164.74,126745.0,164.92,165.07,164.54,164.74,126745.0
2019-01-15 11:30:00,164.71,165.04,164.38,164.97,118020.0,164.71,165.04,164.38,164.97,118020.0
2019-01-15 12:00:00,165.0,165.34,164.86,165.0,132369.0,165.0,165.34,164.86,165.0,132369.0
2019-01-15 12:30:00,165.03,165.08,164.62,164.81,165332.0,165.03,165.08,164.62,164.81,165332.0
2019-01-15 13:00:00,164.79,165.22,164.64,165.19,80745.0,164.79,165.22,164.64,165.19,80745.0
2019-01-15 13:30:00,165.21,165.37,164.79,164.99,194860.0,165.21,165.37,164.79,164.99,194860.0
2019-01-15 14:00:00,165.02,165.2,164.09,164.17,131542.0,165.02,165.2,164.09,164.17,131542.0
2019-01-15 14:30:00,164.06,164.67,163.76,164.64,72451.0,164.06,164.67,163.76,164.64,72451.0
2019-01-15 15:00:00,164.53,164.9,164.08,164.53,126918.0,164.53,164.9,164.08,164.53,126918.0
2019-01-15 15:30:00,164.53,164.99,164.29,164.39,634127.0,164.53,164.99,164.29,164.39,634127.0
2019-01-16 09:30:00,163.86,165.43,163.68,164.9,223546.0,163.86,165.43,163.68,164.9,223546.0
2019-01-16 10:00:00,164.72,165.04,162.43,163.32,210043.0,164.72,165.04,162.43,163.32,210043.0
2019-01-16 10:30:00,163.45,163.65,162.26,162.83,163861.0,163.45,163.65,162.26,162.83,163861.0
2019-01-16 11:00:00,162.89,163.67,162.13,163.08,193830.0,162.89,163.67,162.13,163.08,193830.0
2019-01-16 11:30:00,163.05,164.0,162.76,163.74,70511.0,163.05,164.0,162.76,163.74,70511.0
2019-01-16 12:00:00,163.75,163.93,163.08,163.5,92847.0,163.75,163.93,163.08,163.5,92847.0
2019-01-16 12:30:00,163.5,163.51,162.81,163.25,56875.0,163.5,163.51,162.81,163.25,56875.0
2019-01-16 13:00:00,163.2,163.23,162.62,162.97,64082.0,163.2,163.23,162.62,162.97,64082.0
2019-01-16 13:30:00,162.96,163.45,162.65,163.24,178585.0,162.96,163.45,162.65,163.24,178585.0
2019-01-16 14:00:00,163.3,164.2,163.29,164.0,61655.0,163.3,164.2,163.29,164.0,61655.0
2019-01-16 14:30:00,163.92,164.75,163.83,164.56,60200.0,163.92,164.75,163.83,164.56,60200.0
2019-01-16 15:00:00,164.53,165.36,164.5,165.33,84238.0,164.53,165.36,164.5,165.33,84238.0
2019-01-16 15:30:00,165.34,165.56,164.64,165.28,276891.0,165.34,165.56,164.64,165.28,276891.0
2019-01-17 09:30:00,163.89,168.48,163.6,167.84,152856.0,163.89,168.48,163.6,167.84,152856.0
2019-01-17 10:00:00,167.87,167.99,165.48,165.51,76117.0,167.87,167.99,165.48,165.51,76117.0
2019-01-17 10:30:00,165.45,166.16,165.08,165.93,76935.0,165.45,166.16,165.08,165.93,76935.0
2019-01-17 11:00:00,165.95,166.17,165.12,165.92,79256.0,165.95,166.17,165.12,165.92,79256.0
2019-01-17 11:30:00,165.92,166.22,165.53,166.02,50347.0,165.92,166.22,165.53,166.02,50347.0
2019-01-17 12:00:00,166.05,166.47,165.8,166.22,91748.0,166.05,166.47,165.8,166.22,91748.0
2019-01-17 12:30:00,166.28,166.28,165.28,165.32,57884.0,166.28,166.28,165.28,165.32,57884.0
2019-01-17 13:00:00,165.35,165.92,165.25,165.66,53847.0,165.35,165.92,165.25,165.66,53847.0
2019-01-17 13:30:00,165.68,165.68,165.01,165.43,29857.0,165.68,165.68,165.01,165.43,29857.0
2019-01-17 14:00:00,165.45,165.8,165.23,165.74,95071.0,165.45,165.8,165.23,165.74,95071.0
2019-01-17 14:30:00,165.71,167.27,165.61,166.14,63789.0,165.71,167.27,165.61,166.14,63789.0
2019-01-17 15:00:00,166.12,166.67,165.81,166.66,81556.0,166.12,166.67,165.81,166.66,81556.0
2019-01-17 15:30:00,166.66,166.91,166.36,166.6,139656.0,166.66,166.91,166.36,166.6,139656.0
2019-01-18 09:30:00,168.5,170.0,167.41,167.92,156658.0,168.5,170.0,167.41,167.92,156658.0
2019-01-18 10:00:00,167.88,169.39,166.96,169.15,119483.0,167.88,169.39,166.96,169.15,119483.0
2019-01-18 10:30:00,169.1,171.32,169.09,171.29,160361.0,169.1,171.32,169.09,171.29,160361.0
2019-01-18 11:00:00,171.32,171.94,171.1,171.84,127861.0,171.32,171.94,171.1,171.84,127861.0
2019-01-18 11:30:00,171.8,171.87,170.55,171.13,115691.0,171.8,171.87,170.55,171.13,115691.0
2019-01-18 12:00:00,171.36,171.91,171.31,171.88,45994.0,171.36,171.91,171.31,171.88,45994.0
2019-01-18 12:30:00,171.84,171.94,171.42,171.61,43747.0,171.84,171.94,171.42,171.61,43747.0
2019-01-18 13:00:00,171.62,172.0,171.07,171.07,95864.0,171.62,172.0,171.07,171.07,95864.0
2019-01-18 13:30:00,171.26,171.81,171.03,171.66,61977.0,171.26,171.81,171.03,171.66,61977.0
2019-01-18 14:00:00,171.76,171.78,170.88,171.06,93084.0,171.76,171.78,170.88,171.06,93084.0
2019-01-18 14:30:00,171.02,171.78,170.74,171.78,69646.0,171.02,171.78,170.74,171.78,69646.0
2019-01-18 15:00:00,171.79,171.92,171.07,171.36,105371.0,171.79,171.92,171.07,171.36,105371.0
2019-01-18 15:30:00,171.42,172.14,171.16,172.05,377011.0,171.42,172.14,171.16,172.05,377011.0
2019-01-22 09:30:00,170.24,171.0,169.06,170.59,150464.0,170.24,171.0,169.06,170.59,150464.0
2019-01-22 10:00:00,170.44,172.44,170.0,172.08,108393.0,170.44,172.44,170.0,172.08,108393.0
2019-01-22 10:30:00,171.95,172.4,171.32,171.34,103010.0,171.95,172.4,171.32,171.34,103010.0
2019-01-22 11:00:00,171.25,171.9,170.99,171.09,48249.0,171.25,171.9,170.99,171.09,48249.0
2019-01-22 11:30:00,171.21,171.51,170.63,171.35,52479.0,171.21,171.51,170.63,171.35,52479.0
2019-01-22 12:00:00,171.38,171.95,171.24,171.95,57551.0,171.38,171.95,171.24,171.95,57551.0
2019-01-22 12:30:00,171.95,172.15,171.47,171.95,44835.0,171.95,172.15,171.47,171.95,44835.0
2019-01-22 13:00:00,171.95,172.01,170.74,170.84,96810.0,171.95,172.01,170.74,170.84,96810.0
2019-01-22 13:30:00,170.92,171.2,170.44,171.02,81620.0,170.92,171.2,170.44,171.02,81620.0
2019-01-22 14:00:00,170.94,171.15,170.25,170.33,53086.0,170.94,171.15,170.25,170.33,53086.0
2019-01-22 14:30:00,170.32,170.43,169.68,170.02,107786.0,170.32,170.43,169.68,170.02,107786.0
2019-01-22 15:00:00,169.97,170.02,169.42,169.97,87104.0,169.97,170.02,169.42,169.97,87104.0
2019-01-22 15:30:00,169.97,170.95,169.77,170.77,164130.0,169.97,170.95,169.77,170.77,164130.0
2019-01-23 09:30:00,171.14,176.12,171.14,175.99,306491.0,171.14,176.12,171.14,175.99,306491.0
2019-01-23 10:00:00,176.0,176.14,174.25,174.33,168860.0,176.0,176.14,174.25,174.33,168860.0
2019-01-23 10:30:00,174.38,174.6,172.0,172.69,146007.0,174.38,174.6,172.0,172.69,146007.0
2019-01-23 11:00:00,172.75,174.08,172.41,172.53,133731.0,172.75,174.08,172.41,172.53,133731.0
2019-01-23 11:30:00,172.53,173.13,171.03,171.22,83913.0,172.53,173.13,171.03,171.22,83913.0
2019-01-23 12:00:00,171.34,171.51,170.51,171.1,79470.0,171.34,171.51,170.51,171.1,79470.0
2019-01-23 12:30:00,171.0,171.76,170.66,171.74,37710.0,171.0,171.76,170.66,171.74,37710.0
2019-01-23 13:00:00,171.69,172.2,171.17,171.66,53746.0,171.69,172.2,171.17,171.66,53746.0
2019-01-23 13:30:00,171.69,172.12,171.25,171.45,45885.0,171.69,172.12,171.25,171.45,45885.0
2019-01-23 14:00:00,171.56,171.83,171.07,171.57,38085.0,171.56,171.83,171.07,171.57,38085.0
2019-01-23 14:30:00,171.58,171.58,170.89,171.28,33390.0,171.58,171.58,170.89,171.28,33390.0
2019-01-23 15:00:00,171.28,171.95,171.2,171.56,67522.0,171.28,171.95,171.2,171.56,67522.0
2019-01-23 15:30:00,171.62,171.75,171.31,171.64,122606.0,171.62,171.75,171.31,171.64,122606.0
2019-01-24 09:30:00,172.0,173.69,172.0,172.31,84311.0,172.0,173.69,172.0,172.31,84311.0
2019-01-24 10:00:00,172.14,172.4,171.23,172.34,74093.0,172.14,172.4,171.23,172.34,74093.0
2019-01-24 10:30:00,172.27,172.46,171.14,171.48,58634.0,172.27,172.46,171.14,171.48,58634.0
2019-01-24 11:00:00,171.48,171.89,170.2,170.75,75697.0,171.48,171.89,170.2,170.75,75697.0
2019-01-24 11:30:00,170.76,172.0,170.69,171.57,44971.0,170.76,172.0,170.69,171.57,44971.0
2019-01-24 12:00:00,171.66,171.66,171.02,171.15,32250.0,171.66,171.66,171.02,171.15,32250.0
2019-01-24 12:30:00,171.15,171.32,170.64,171.03,35267.0,171.15,171.32,170.64,171.03,35267.0
2019-01-24 13:00:00,171.03,171.4,170.64,171.31,65839.0,171.03,171.4,170.64,171.31,65839.0
2019-01-24 13:30:00,171.34,171.75,171.13,171.65,79171.0,171.34,171.75,171.13,171.65,79171.0
2019-01-24 14:00:00,171.67,171.9,171.33,171.85,30703.0,171.67,171.9,171.33,171.85,30703.0
2019-01-24 14:30:00,171.72,171.97,170.82,170.98,61128.0,171.72,171.97,170.82,170.98,61128.0
2019-01-24 15:00:00,170.97,171.2,170.76,170.92,61931.0,170.97,171.2,170.76,170.92,61931.0
2019-01-24 15:30:00,170.89,171.66,170.83,171.14,152508.0,170.89,171.66,170.83,171.14,152508.0
2019-01-25 09:30:00,173.11,173.49,171.63,172.14,78128.0,173.11,173.49,171.63,172.14,78128.0
2019-01-25 10:00:00,172.21,173.49,172.2,173.15,96223.0,172.21,173.49,172.2,173.15,96223.0
2019-01-25 10:30:00,173.15,173.95,173.15,173.49,97312.0,173.15,173.95,173.15,173.49,97312.0
2019-01-25 11:00:00,173.48,174.65,173.36,174.29,65935.0,173.48,174.65,173.36,174.29,65935.0
2019-01-25 11:30:00,174.26,174.98,174.06,174.8,63751.0,174.26,174.98,174.06,174.8,63751.0
2019-01-25 12:00:00,174.82,174.86,174.39,174.77,55517.0,174.82,174.86,174.39,174.77,55517.0
2019-01-25 12:30:00,174.65,175.08,174.37,174.74,75426.0,174.65,175.08,174.37,174.74,75426.0
2019-01-25 13:00:00,174.78,175.36,174.51,175.26,49802.0,174.78,175.36,174.51,175.26,49802.0
2019-01-25 13:30:00,175.28,175.8,175.25,175.59,50826.0,175.28,175.8,175.25,175.59,50826.0
2019-01-25 14:00:00,175.63,176.12,175.18,175.31,92074.0,175.63,176.12,175.18,175.31,92074.0
2019-01-25 14:30:00,175.25,175.38,175.0,175.14,44812.0,175.25,175.38,175.0,175.14,44812.0
2019-01-25 15:00:00,175.22,175.63,175.06,175.4,70418.0,175.22,175.63,175.06,175.4,70418.0
2019-01-25 15:30:00,175.37,175.63,175.14,175.58,182990.0,175.37,175.63,175.14,175.58,182990.0
2019-01-28 09:30:00,174.48,174.98,170.67,171.23,155065.0,174.48,174.98,170.67,171.23,155065.0
2019-01-28 10:00:00,171.29,173.21,170.99,172.97,79826.0,171.29,173.21,170.99,172.97,79826.0
2019-01-28 10:30:00,172.87,173.41,172.32,172.45,47092.0,172.87,173.41,172.32,172.45,47092.0
2019-01-28 11:00:00,172.38,173.38,172.12,173.07,31907.0,172.38,173.38,172.12,173.07,31907.0
2019-01-28 11:30:00,173.15,173.39,171.88,172.24,33727.0,173.15,173.39,171.88,172.24,33727.0
2019-01-28 12:00:00,171.95,172.85,171.9,172.74,17025.0,171.95,172.85,171.9,172.74,17025.0
2019-01-28 12:30:00,172.84,173.13,172.63,172.93,17893.0,172.84,173.13,172.63,172.93,17893.0
2019-01-28 13:00:00,172.92,173.33,172.61,172.99,28056.0,172.92,173.33,172.61,172.99,28056.0
2019-01-28 13:30:00,173.1,173.29,172.78,172.89,30538.0,173.1,173.29,172.78,172.89,30538.0
2019-01-28 14:00:00,172.95,173.06,172.45,172.7,18899.0,172.95,173.06,172.45,172.7,18899.0
2019-01-28 14:30:00,172.69,173.12,172.57,172.89,22837.0,172.69,173.12,172.57,172.89,22837.0
2019-01-28 15:00:00,172.89,173.33,172.83,172.96,39807.0,172.89,173.33,172.83,172.96,39807.0
2019-01-28 15:30:00,172.92,173.02,171.84,172.5,164391.0,172.92,173.02,171.84,172.5,164391.0
2019-01-29 09:30:00,172.89,173.5,170.55,170.77,69865.0,172.89,173.5,170.55,170.77,69865.0
2019-01-29 10:00:00,170.94,171.96,170.55,170.86,47929.0,170.94,171.96,170.55,170.86,47929.0
2019-01-29 10:30:00,170.94,171.05,168.16,168.46,83509.0,170.94,171.05,168.16,168.46,83509.0
2019-01-29 11:00:00,168.48,170.0,168.35,169.22,79384.0,168.48,170.0,168.35,169.22,79384.0
2019-01-29 11:30:00,169.4,169.55,168.64,168.71,38973.0,169.4,169.55,168.64,168.71,38973.0
2019-01-29 12:00:00,168.73,169.5,168.54,169.34,43168.0,168.73,169.5,168.54,169.34,43168.0
2019-01-29 12:30:00,169.42,169.42,168.47,168.5,52875.0,169.42,169.42,168.47,168.5,52875.0
2019-01-29 13:00:00,168.53,168.71,167.53,167.73,83428.0,168.53,168.71,167.53,167.73,83428.0
2019-01-29 13:30:00,167.71,167.85,166.75,166.78,373476.0,167.71,167.85,166.75,166.78,373476.0
2019-01-29 14:00:00,166.83,166.89,164.51,164.69,328035.0,166.83,166.89,164.51,164.69,328035.0
2019-01-29 14:30:00,164.69,165.54,164.48,165.19,302110.0,164.69,165.54,164.48,165.19,302110.0
2019-01-29 15:00:00,165.19,167.25,165.13,167.06,216522.0,165.19,167.25,165.13,167.06,216522.0
2019-01-29 15:30:00,167.08,167.36,166.33,166.67,346000.0,167.08,167.36,166.33,166.67,346000.0
2019-01-30 09:30:00,168.4,169.56,167.36,168.22,97192.0,168.4,169.56,167.36,168.22,97192.0
2019-01-30 10:00:00,168.25,168.97,167.53,168.84,57406.0,168.25,168.97,167.53,168.84,57406.0
2019-01-30 10:30:00,168.85,169.53,168.73,169.22,78170.0,168.85,169.53,168.73,169.22,78170.0
2019-01-30 11:00:00,169.15,169.72,168.7,168.76,58261.0,169.15,169.72,168.7,168.76,58261.0
2019-01-30 11:30:00,168.7,169.2,168.48,169.18,53652.0,168.7,169.2,168.48,169.18,53652.0
2019-01-30 12:00:00,169.2,170.34,169.09,169.98,100766.0,169.2,170.34,169.09,169.98,100766.0
2019-01-30 12:30:00,169.89,170.14,169.69,170.02,52308.0,169.89,170.14,169.69,170.02,52308.0
2019-01-30 13:00:00,170.04,170.17,169.57,169.79,34760.0,170.04,170.17,169.57,169.79,34760.0
2019-01-30 13:30:00,169.73,170.08,169.54,169.84,32910.0,169.73,170.08,169.54,169.84,32910.0
2019-01-30 14:00:00,169.9,171.48,169.42,171.26,83636.0,169.9,171.48,169.42,171.26,83636.0
2019-01-30 14:30:00,171.31,172.5,171.05,172.5,61051.0,171.31,172.5,171.05,172.5,61051.0
2019-01-30 15:00:00,172.42,172.44,171.83,171.98,178572.0,172.42,172.44,171.83,171.98,178572.0
2019-01-30 15:30:00,171.98,172.66,171.66,172.57,298403.0,171.98,172.66,171.66,172.57,298403.0
2019-01-31 09:30:00,180.5,184.98,179.29,182.63,568256.0,180.5,184.98,179.29,182.63,568256.0
2019-01-31 10:00:00,182.62,184.31,181.56,181.7,257559.0,182.62,184.31,181.56,181.7,257559.0
2019-01-31 10:30:00,181.72,183.8,181.68,183.18,163687.0,181.72,183.8,181.68,183.18,163687.0
2019-01-31 11:00:00,183.25,184.31,183.14,183.25,155717.0,183.25,184.31,183.14,183.25,155717.0
2019-01-31 11:30:00,183.25,183.36,182.51,182.88,88721.0,183.25,183.36,182.51,182.88,88721.0
2019-01-31 12:00:00,182.89,182.9,181.74,181.74,57484.0,182.89,182.9,181.74,181.74,57484.0
2019-01-31 12:30:00,181.81,181.95,181.05,181.7,61785.0,181.81,181.95,181.05,181.7,61785.0
2019-01-31 13:00:00,181.68,182.44,181.63,181.88,72216.0,181.68,182.44,181.63,181.88,72216.0
2019-01-31 13:30:00,181.82,182.27,181.39,182.25,57987.0,181.82,182.27,181.39,182.25,57987.0
2019-01-31 14:00:00,182.31,182.63,181.93,182.38,96029.0,182.31,182.63,181.93,182.38,96029.0
2019-01-31 14:30:00,182.4,182.41,181.69,182.03,73577.0,182.4,182.41,181.69,182.03,73577.0
2019-01-31 15:00:00,182.0,182.0,180.69,181.08,139321.0,182.0,182.0,180.69,181.08,139321.0
2019-01-31 15:30:00,181.08,181.76,180.62,181.54,329420.0,181.08,181.76,180.62,181.54,329420.0
2019-02-01 09:30:00,180.67,183.61,180.33,182.88,235238.0,180.67,183.61,180.33,182.88,235238.0
2019-02-01 10:00:00,182.89,186.17,182.79,185.99,325068.0,182.89,186.17,182.79,185.99,325068.0
2019-02-01 10:30:00,185.87,186.95,185.32,185.44,220089.0,185.87,186.95,185.32,185.44,220089.0
2019-02-01 11:00:00,185.38,185.99,184.99,185.63,107073.0,185.38,185.99,184.99,185.63,107073.0
2019-02-01 11:30:00,185.56,186.91,185.36,186.42,193951.0,185.56,186.91,185.36,186.42,193951.0
2019-02-01 12:00:00,186.33,186.55,185.99,186.38,113931.0,186.33,186.55,185.99,186.38,113931.0
2019-02-01 12:30:00,186.28,186.36,184.97,185.25,64986.0,186.28,186.36,184.97,185.25,64986.0
2019-02-01 13:00:00,185.28,186.11,185.0,185.44,98901.0,185.28,186.11,185.0,185.44,98901.0
2019-02-01 13:30:00,185.45,185.94,185.33,185.87,54595.0,185.45,185.94,185.33,185.87,54595.0
2019-02-01 14:00:00,185.91,185.92,185.43,185.86,100283.0,185.91,185.92,185.43,185.86,100283.0
2019-02-01 14:30:00,185.81,185.99,185.16,185.59,86857.0,185.81,185.99,185.16,185.59,86857.0
2019-02-01 15:00:00,185.62,185.86,185.33,185.55,84089.0,185.62,185.86,185.33,185.55,84089.0
2019-02-01 15:30:00,185.53,186.2,185.53,186.07,221271.0,185.53,186.2,185.53,186.07,221271.0
2019-02-04 09:30:00,186.05,187.44,185.0,185.88,207409.0,186.05,187.44,185.0,185.88,207409.0
2019-02-04 10:00:00,185.87,188.37,185.85,187.98,117032.0,185.87,188.37,185.85,187.98,117032.0
2019-02-04 10:30:00,188.07,189.19,188.07,188.42,152505.0,188.07,189.19,188.07,188.42,152505.0
2019-02-04 11:00:00,188.45,188.65,187.58,187.77,66504.0,188.45,188.65,187.58,187.77,66504.0
2019-02-04 11:30:00,187.82,188.36,187.55,188.23,68164.0,187.82,188.36,187.55,188.23,68164.0
2019-02-04 12:00:00,188.19,188.24,187.7,187.88,36934.0,188.19,188.24,187.7,187.88,36934.0
2019-02-04 12:30:00,187.83,187.92,187.48,187.56,23830.0,187.83,187.92,187.48,187.56,23830.0
2019-02-04 13:00:00,187.48,187.7,187.1,187.13,50497.0,187.48,187.7,187.1,187.13,50497.0
2019-02-04 13:30:00,187.08,187.4,186.82,187.03,78280.0,187.08,187.4,186.82,187.03,78280.0
2019-02-04 14:00:00,187.03,187.56,186.94,187.48,53072.0,187.03,187.56,186.94,187.48,53072.0
2019-02-04 14:30:00,187.54,187.99,187.42,187.69,67220.0,187.54,187.99,187.42,187.69,67220.0
2019-02-04 15:00:00,187.64,187.91,186.97,187.02,77132.0,187.64,187.91,186.97,187.02,77132.0
2019-02-04 15:30:00,187.02,187.03,186.5,186.78,351452.0,187.02,187.03,186.5,186.78,351452.0
2019-02-05 09:30:00,188.21,189.65,187.5,188.73,169500.0,188.21,189.65,187.5,188.73,169500.0
2019-02-05 10:00:00,188.74,190.35,188.57,190.18,181212.0,188.74,190.35,188.57,190.18,181212.0
2019-02-05 10:30:00,190.14,190.28,189.2,190.03,131026.0,190.14,190.28,189.2,190.03,131026.0
2019-02-05 11:00:00,190.02,190.07,188.9,188.96,96118.0,190.02,190.07,188.9,188.96,96118.0
2019-02-05 11:30:00,189.03,189.59,188.84,189.45,56511.0,189.03,189.59,188.84,189.45,56511.0
2019-02-05 12:00:00,189.45,189.6,189.09,189.24,63187.0,189.45,189.6,189.09,189.24,63187.0
2019-02-05 12:30:00,189.23,189.23,188.62,188.73,66207.0,189.23,189.23,188.62,188.73,66207.0
2019-02-05 13:00:00,188.75,189.17,188.39,188.53,58505.0,188.75,189.17,188.39,188.53,58505.0
2019-02-05 13:30:00,188.56,189.44,188.45,189.19,85991.0,188.56,189.44,188.45,189.19,85991.0
2019-02-05 14:00:00,189.28,189.71,189.07,189.42,48982.0,189.28,189.71,189.07,189.42,48982.0
2019-02-05 14:30:00,189.47,189.56,188.99,189.43,87550.0,189.47,189.56,188.99,189.43,87550.0
2019-02-05 15:00:00,189.42,189.48,188.89,189.22,83279.0,189.42,189.48,188.89,189.22,83279.0
2019-02-05 15:30:00,189.22,189.38,189.06,189.28,246640.0,189.22,189.38,189.06,189.28,246640.0
2019-02-06 09:30:00,188.6,189.57,187.64,187.64,100461.0,188.6,189.57,187.64,187.64,100461.0
2019-02-06 10:00:00,187.66,187.66,184.69,185.96,130558.0,187.66,187.66,184.69,185.96,130558.0
2019-02-06 10:30:00,185.96,188.74,185.9,188.65,53767.0,185.96,188.74,185.9,188.65,53767.0
2019-02-06 11:00:00,188.64,189.33,187.48,187.59,50235.0,188.64,189.33,187.48,187.59,50235.0
2019-02-06 11:30:00,187.69,188.4,186.69,186.9,64320.0,187.69,188.4,186.69,186.9,64320.0
2019-02-06 12:00:00,186.78,187.52,186.53,187.35,50669.0,186.78,187.52,186.53,187.35,50669.0
2019-02-06 12:30:00,187.4,187.57,187.17,187.44,33103.0,187.4,187.57,187.17,187.44,33103.0
2019-02-06 13:00:00,187.5,187.74,187.26,187.47,27302.0,187.5,187.74,187.26,187.47,27302.0
2019-02-06 13:30:00,187.54,187.72,186.94,187.03,41778.0,187.54,187.72,186.94,187.03,41778.0
2019-02-06 14:00:00,187.05,187.16,186.78,187.12,20052.0,187.05,187.16,186.78,187.12,20052.0
2019-02-06 14:30:00,187.09,187.37,186.91,187.37,31402.0,187.09,187.37,186.91,187.37,31402.0
2019-02-06 15:00:00,187.42,188.02,187.4,187.8,25692.0,187.42,188.02,187.4,187.8,25692.0
2019-02-06 15:30:00,187.78,188.56,187.74,188.47,126649.0,187.78,188.56,187.74,188.47,126649.0
2019-02-07 09:30:00,186.26,187.29,184.79,186.93,149812.0,186.26,187.29,184.79,186.93,149812.0
2019-02-07 10:00:00,186.87,186.87,185.1,186.39,102976.0,186.87,186.87,185.1,186.39,102976.0
2019-02-07 10:30:00,186.5,186.74,185.05,185.24,54107.0,186.5,186.74,185.05,185.24,54107.0
2019-02-07 11:00:00,185.32,185.36,184.02,184.18,92019.0,185.32,185.36,184.02,184.18,92019.0
2019-02-07 11:30:00,184.13,184.84,183.14,184.11,111417.0,184.13,184.84,183.14,184.11,111417.0
2019-02-07 12:00:00,184.1,185.16,183.83,184.92,76209.0,184.1,185.16,183.83,184.92,76209.0
2019-02-07 12:30:00,184.96,185.35,184.73,185.12,23325.0,184.96,185.35,184.73,185.12,23325.0
2019-02-07 13:00:00,185.19,186.26,185.19,186.13,32830.0,185.19,186.26,185.19,186.13,32830.0
2019-02-07 13:30:00,186.29,186.59,186.1,186.45,41108.0,186.29,186.59,186.1,186.45,41108.0
2019-02-07 14:00:00,186.37,186.46,185.71,186.18,48404.0,186.37,186.46,185.71,186.18,48404.0
2019-02-07 14:30:00,186.16,186.87,186.13,186.36,31866.0,186.16,186.87,186.13,186.36,31866.0
2019-02-07 15:00:00,186.39,186.72,185.83,186.69,39040.0,186.39,186.72,185.83,186.69,39040.0
2019-02-07 15:30:00,186.7,187.34,186.4,186.71,146900.0,186.7,187.34,186.4,186.71,146900.0
2019-02-08 09:30:00,184.98,186.84,184.79,186.38,73337.0,184.98,186.84,184.79,186.38,73337.0
2019-02-08 10:00:00,186.41,187.33,185.77,186.39,47101.0,186.41,187.33,185.77,186.39,47101.0
2019-02-08 10:30:00,186.39,188.4,186.39,187.76,59289.0,186.39,188.4,186.39,187.76,59289.0
2019-02-08 11:00:00,187.7,188.36,187.4,187.47,40233.0,187.7,188.36,187.4,187.47,40233.0
2019-02-08 11:30:00,187.56,187.6,185.8,186.88,42872.0,187.56,187.6,185.8,186.88,42872.0
2019-02-08 12:00:00,186.88,187.54,186.5,187.43,61612.0,186.88,187.54,186.5,187.43,61612.0
2019-02-08 12:30:00,187.62,187.67,187.21,187.21,28748.0,187.62,187.67,187.21,187.21,28748.0
2019-02-08 13:00:00,187.33,188.49,187.33,188.16,28840.0,187.33,188.49,187.33,188.16,28840.0
2019-02-08 13:30:00,188.25,189.14,188.2,189.11,26234.0,188.25,189.14,188.2,189.11,26234.0
2019-02-08 14:00:00,189.09,189.74,188.86,189.38,48239.0,189.09,189.74,188.86,189.38,48239.0
2019-02-08 14:30:00,189.55,189.97,189.43,189.43,42418.0,189.55,189.97,189.43,189.43,42418.0
2019-02-08 15:00:00,189.35,189.38,188.77,188.93,41731.0,189.35,189.38,188.77,188.93,41731.0
2019-02-08 15:30:00,188.97,189.45,188.71,189.45,134582.0,188.97,189.45,188.71,189.45,134582.0
2019-02-11 09:30:00,192.66,192.9,188.39,188.62,209593.0,192.66,192.9,188.39,188.62,209593.0
2019-02-11 10:00:00,188.66,190.79,188.65,189.84,73795.0,188.66,190.79,188.65,189.84,73795.0
2019-02-11 10:30:00,189.95,191.09,189.67,190.84,50413.0,189.95,191.09,189.67,190.84,50413.0
2019-02-11 11:00:00,190.93,191.42,190.39,191.05,36572.0,190.93,191.42,190.39,191.05,36572.0
2019-02-11 11:30:00,191.04,191.15,190.5,191.13,41622.0,191.04,191.15,190.5,191.13,41622.0
2019-02-11 12:00:00,190.98,191.43,190.72,191.3,40892.0,190.98,191.43,190.72,191.3,40892.0
2019-02-11 12:30:00,191.28,191.38,190.79,190.79,27388.0,191.28,191.38,190.79,190.79,27388.0
2019-02-11 13:00:00,190.79,190.86,190.43,190.46,26303.0,190.79,190.86,190.43,190.46,26303.0
2019-02-11 13:30:00,190.48,190.7,190.26,190.57,25547.0,190.48,190.7,190.26,190.57,25547.0
2019-02-11 14:00:00,190.53,191.26,190.5,190.74,39207.0,190.53,191.26,190.5,190.74,39207.0
2019-02-11 14:30:00,190.76,190.91,190.14,190.59,22653.0,190.76,190.91,190.14,190.59,22653.0
2019-02-11 15:00:00,190.7,191.03,190.39,190.43,101842.0,190.7,191.03,190.39,190.43,101842.0
2019-02-11 15:30:00,190.44,190.8,190.18,190.31,148552.0,190.44,190.8,190.18,190.31,148552.0
2019-02-12 09:30:00,192.89,193.08,190.03,190.63,104187.0,192.89,193.08,190.03,190.63,104187.0
2019-02-12 10:00:00,190.53,191.55,190.24,190.24,101239.0,190.53,191.55,190.24,190.24,101239.0
2019-02-12 10:30:00,190.36,191.18,189.94,190.92,93604.0,190.36,191.18,189.94,190.92,93604.0
2019-02-12 11:00:00,190.83,191.0,190.31,190.67,93959.0,190.83,191.0,190.31,190.67,93959.0
2019-02-12 11:30:00,190.67,190.78,189.05,189.69,124084.0,190.67,190.78,189.05,189.69,124084.0
2019-02-12 12:00:00,189.72,190.29,189.68,190.13,160653.0,189.72,190.29,189.68,190.13,160653.0
2019-02-12 12:30:00,190.15,190.75,190.14,190.3,80938.0,190.15,190.75,190.14,190.3,80938.0
2019-02-12 13:00:00,190.34,190.47,189.82,190.25,101901.0,190.34,190.47,189.82,190.25,101901.0
2019-02-12 13:30:00,190.25,190.36,189.82,190.1,111240.0,190.25,190.36,189.82,190.1,111240.0
2019-02-12 14:00:00,190.15,190.28,189.71,189.95,174178.0,190.15,190.28,189.71,189.95,174178.0
2019-02-12 14:30:00,189.95,190.03,189.66,189.67,86749.0,189.95,190.03,189.66,189.67,86749.0
2019-02-12 15:00:00,189.69,189.76,188.81,189.0,100647.0,189.69,189.76,188.81,189.0,100647.0
2019-02-12 15:30:00,189.0,189.98,188.98,189.46,261560.0,189.0,189.98,188.98,189.46,261560.0
2019-02-13 09:30:00,190.17,191.08,186.26,187.37,156387.0,190.17,191.08,186.26,187.37,156387.0
2019-02-13 10:00:00,187.5,187.71,186.5,187.35,134587.0,187.5,187.71,186.5,187.35,134587.0
2019-02-13 10:30:00,187.3,188.56,187.2,187.69,96756.0,187.3,188.56,187.2,187.69,96756.0
2019-02-13 11:00:00,187.73,187.87,187.08,187.08,86089.0,187.73,187.87,187.08,187.08,86089.0
2019-02-13 11:30:00,187.08,187.14,186.35,187.09,45477.0,187.08,187.14,186.35,187.09,45477.0
2019-02-13 12:00:00,187.14,187.71,186.93,187.02,62073.0,187.14,187.71,186.93,187.02,62073.0
2019-02-13 12:30:00,187.01,188.08,187.01,187.81,107596.0,187.01,188.08,187.01,187.81,107596.0
2019-02-13 13:00:00,187.76,187.84,187.28,187.51,73888.0,187.76,187.84,187.28,187.51,73888.0
2019-02-13 13:30:00,187.5,187.88,187.37,187.42,32950.0,187.5,187.88,187.37,187.42,32950.0
2019-02-13 14:00:00,187.38,187.73,187.38,187.52,50203.0,187.38,187.73,187.38,187.52,50203.0
2019-02-13 14:30:00,187.54,187.73,187.47,187.59,76671.0,187.54,187.73,187.47,187.59,76671.0
2019-02-13 15:00:00,187.57,188.0,187.48,187.85,69146.0,187.57,188.0,187.48,187.85,69146.0
2019-02-13 15:30:00,187.86,188.01,187.41,187.76,163650.0,187.86,188.01,187.41,187.76,163650.0
2019-02-14 09:30:00,186.98,188.7,186.98,188.0,151758.0,186.98,188.7,186.98,188.0,151758.0
2019-02-14 10:00:00,188.02,189.11,187.81,188.65,93207.0,188.02,189.11,187.81,188.65,93207.0
2019-02-14 10:30:00,188.72,189.0,187.69,188.11,113531.0,188.72,189.0,187.69,188.11,113531.0
2019-02-14 11:00:00,188.09,188.62,187.8,188.55,39024.0,188.09,188.62,187.8,188.55,39024.0
2019-02-14 11:30:00,188.47,189.15,188.23,189.06,43046.0,188.47,189.15,188.23,189.06,43046.0
2019-02-14 12:00:00,189.09,189.26,188.88,189.11,64630.0,189.09,189.26,188.88,189.11,64630.0
2019-02-14 12:30:00,189.08,189.8,188.96,189.5,44266.0,189.08,189.8,188.96,189.5,44266.0
2019-02-14 13:00:00,189.48,189.53,188.75,188.89,39491.0,189.48,189.53,188.75,188.89,39491.0
2019-02-14 13:30:00,188.87,189.44,188.87,189.15,24622.0,188.87,189.44,188.87,189.15,24622.0
2019-02-14 14:00:00,189.14,189.47,189.07,189.23,28787.0,189.14,189.47,189.07,189.23,28787.0
2019-02-14 14:30:00,189.17,189.44,188.85,188.97,46184.0,189.17,189.44,188.85,188.97,46184.0
2019-02-14 15:00:00,189.02,189.53,188.87,188.88,48184.0,189.02,189.53,188.87,188.88,48184.0
2019-02-14 15:30:00,188.87,188.88,188.37,188.54,152560.0,188.87,188.88,188.37,188.54,152560.0
2019-02-15 09:30:00,193.02,193.37,187.9,188.9,214998.0,193.02,193.37,187.9,188.9,214998.0
2019-02-15 10:00:00,188.91,190.95,188.87,190.78,153818.0,188.91,190.95,188.87,190.78,153818.0
2019-02-15 10:30:00,190.84,191.48,190.67,190.87,92296.0,190.84,191.48,190.67,190.87,92296.0
2019-02-15 11:00:00,190.87,191.05,189.69,190.16,104444.0,190.87,191.05,189.69,190.16,104444.0
2019-02-15 11:30:00,190.1,190.27,189.6,189.99,67718.0,190.1,190.27,189.6,189.99,67718.0
2019-02-15 12:00:00,189.96,190.37,189.73,190.27,46307.0,189.96,190.37,189.73,190.27,46307.0
2019-02-15 12:30:00,190.14,190.18,189.5,189.5,63340.0,190.14,190.18,189.5,189.5,63340.0
2019-02-15 13:00:00,189.47,189.69,189.15,189.15,24094.0,189.47,189.69,189.15,189.15,24094.0
2019-02-15 13:30:00,189.13,189.3,188.86,189.05,42601.0,189.13,189.3,188.86,189.05,42601.0
2019-02-15 14:00:00,189.05,189.97,189.05,189.81,31253.0,189.05,189.97,189.05,189.81,31253.0
2019-02-15 14:30:00,189.79,190.12,189.56,189.95,50160.0,189.79,190.12,189.56,189.95,50160.0
2019-02-15 15:00:00,189.95,189.96,189.48,189.7,55184.0,189.95,189.96,189.48,189.7,55184.0
2019-02-15 15:30:00,189.69,190.89,189.55,190.88,168157.0,189.69,190.89,189.55,190.88,168157.0
2019-02-19 09:30:00,190.19,191.68,190.01,191.06,98161.0,190.19,191.68,190.01,191.06,98161.0
2019-02-19 10:00:00,191.09,191.74,190.49,191.64,87219.0,191.09,191.74,190.49,191.64,87219.0
2019-02-19 10:30:00,191.69,191.69,191.05,191.41,49659.0,191.69,191.69,191.05,191.41,49659.0
2019-02-19 11:00:00,191.5,191.57,191.33,191.43,59623.0,191.5,191.57,191.33,191.43,59623.0
2019-02-19 11:30:00,191.43,192.4,191.42,192.3,54122.0,191.43,192.4,191.42,192.3,54122.0
2019-02-19 12:00:00,192.31,192.62,192.05,192.55,43673.0,192.31,192.62,192.05,192.55,43673.0
2019-02-19 12:30:00,192.54,192.84,192.35,192.69,43857.0,192.54,192.84,192.35,192.69,43857.0
2019-02-19 13:00:00,192.69,192.71,192.26,192.31,73234.0,192.69,192.71,192.26,192.31,73234.0
2019-02-19 13:30:00,192.22,192.33,191.91,191.98,61782.0,192.22,192.33,191.91,191.98,61782.0
2019-02-19 14:00:00,192.0,192.28,191.99,192.15,26015.0,192.0,192.28,191.99,192.15,26015.0
2019-02-19 14:30:00,192.13,192.8,192.13,192.75,84622.0,192.13,192.8,192.13,192.75,84622.0
2019-02-19 15:00:00,192.68,192.73,192.19,192.26,50613.0,192.68,192.73,192.19,192.26,50613.0
2019-02-19 15:30:00,192.27,192.92,192.1,192.75,180972.0,192.27,192.92,192.1,192.75,180972.0
2019-02-20 09:30:00,192.49,193.73,191.88,193.39,86160.0,192.49,193.73,191.88,193.39,86160.0
2019-02-20 10:00:00,193.33,193.43,191.97,192.44,40339.0,193.33,193.43,191.97,192.44,40339.0
2019-02-20 10:30:00,192.32,192.71,191.91,191.95,51178.0,192.32,192.71,191.91,191.95,51178.0
2019-02-20 11:00:00,191.89,191.93,191.26,191.61,50321.0,191.89,191.93,191.26,191.61,50321.0
2019-02-20 11:30:00,191.54,191.71,190.9,190.94,53392.0,191.54,191.71,190.9,190.94,53392.0
2019-02-20 12:00:00,190.9,191.19,187.95,188.0,111299.0,190.9,191.19,187.95,188.0,111299.0
2019-02-20 12:30:00,187.99,188.81,187.18,187.82,121886.0,187.99,188.81,187.18,187.82,121886.0
2019-02-20 13:00:00,187.78,189.0,187.75,188.89,59867.0,187.78,189.0,187.75,188.89,59867.0
2019-02-20 13:30:00,188.86,188.98,188.1,188.72,75109.0,188.86,188.98,188.1,188.72,75109.0
2019-02-20 14:00:00,188.74,189.6,187.25,187.69,164480.0,188.74,189.6,187.25,187.69,164480.0
2019-02-20 14:30:00,187.82,188.8,187.52,188.55,139882.0,187.82,188.8,187.52,188.55,139882.0
2019-02-20 15:00:00,188.56,189.23,188.44,188.89,89864.0,188.56,189.23,188.44,188.89,89864.0
2019-02-20 15:30:00,188.87,189.29,188.44,188.67,171624.0,188.87,189.29,188.44,188.67,171624.0
2019-02-21 09:30:00,188.42,190.68,188.4,188.58,122406.0,188.42,190.68,188.4,188.58,122406.0
2019-02-21 10:00:00,188.49,188.49,187.22,187.66,49660.0,188.49,188.49,187.22,187.66,49660.0
2019-02-21 10:30:00,187.77,189.43,187.77,188.99,79909.0,187.77,189.43,187.77,188.99,79909.0
2019-02-21 11:00:00,189.05,189.83,188.8,189.19,61662.0,189.05,189.83,188.8,189.19,61662.0
2019-02-21 11:30:00,189.3,189.85,189.02,189.75,44232.0,189.3,189.85,189.02,189.75,44232.0
2019-02-21 12:00:00,189.7,189.91,189.5,189.89,32128.0,189.7,189.91,189.5,189.89,32128.0
2019-02-21 12:30:00,189.89,190.56,189.86,190.17,45419.0,189.89,190.56,189.86,190.17,45419.0
2019-02-21 13:00:00,190.15,190.34,189.95,190.13,28926.0,190.15,190.34,189.95,190.13,28926.0
2019-02-21 13:30:00,190.21,190.67,189.94,190.36,65778.0,190.21,190.67,189.94,190.36,65778.0
2019-02-21 14:00:00,190.44,190.51,190.03,190.09,81763.0,190.44,190.51,190.03,190.09,81763.0
2019-02-21 14:30:00,190.15,190.2,189.57,189.61,81830.0,190.15,190.2,189.57,189.61,81830.0
2019-02-21 15:00:00,189.6,189.95,189.5,189.62,69738.0,189.6,189.95,189.5,189.62,69738.0
2019-02-21 15:30:00,189.65,189.72,189.19,189.47,197535.0,189.65,189.72,189.19,189.47,197535.0
2019-02-22 09:30:00,190.44,192.1,190.27,191.98,129472.0,190.44,192.1,190.27,191.98,129472.0
2019-02-22 10:00:00,191.86,192.36,191.1,191.58,76975.0,191.86,192.36,191.1,191.58,76975.0
2019-02-22 10:30:00,191.74,192.97,191.53,192.61,33531.0,191.74,192.97,191.53,192.61,33531.0
2019-02-22 11:00:00,192.75,193.63,192.4,193.26,57013.0,192.75,193.63,192.4,193.26,57013.0
2019-02-22 11:30:00,193.25,193.41,192.7,193.29,73172.0,193.25,193.41,192.7,193.29,73172.0
2019-02-22 12:00:00,193.27,193.85,193.24,193.67,76831.0,193.27,193.85,193.24,193.67,76831.0
2019-02-22 12:30:00,193.71,193.72,193.12,193.23,47695.0,193.71,193.72,193.12,193.23,47695.0
2019-02-22 13:00:00,193.27,193.77,193.06,193.77,34701.0,193.27,193.77,193.06,193.77,34701.0
2019-02-22 13:30:00,193.73,194.31,193.69,194.22,51923.0,193.73,194.31,193.69,194.22,51923.0
2019-02-22 14:00:00,194.27,194.72,193.93,193.98,70007.0,194.27,194.72,193.93,193.98,70007.0
2019-02-22 14:30:00,193.98,194.08,193.26,193.58,48575.0,193.98,194.08,193.26,193.58,48575.0
2019-02-22 15:00:00,193.56,194.42,193.56,194.32,50699.0,193.56,194.42,193.56,194.32,50699.0
2019-02-22 15:30:00,194.31,194.81,193.8,194.67,153594.0,194.31,194.81,193.8,194.67,153594.0
2019-02-25 09:30:00,196.14,198.97,195.91,196.35,273289.0,196.14,198.97,195.91,196.35,273289.0
2019-02-25 10:00:00,196.41,197.9,196.03,197.53,118553.0,196.41,197.9,196.03,197.53,118553.0
2019-02-25 10:30:00,197.43,197.96,197.12,197.71,101422.0,197.43,197.96,197.12,197.71,101422.0
2019-02-25 11:00:00,197.63,198.22,197.43,197.8,77713.0,197.63,198.22,197.43,197.8,77713.0
2019-02-25 11:30:00,197.74,197.9,197.44,197.59,39298.0,197.74,197.9,197.44,197.59,39298.0
2019-02-25 12:00:00,197.62,197.62,196.32,196.37,62263.0,197.62,197.62,196.32,196.37,62263.0
2019-02-25 12:30:00,196.32,196.46,195.2,195.77,61433.0,196.32,196.46,195.2,195.77,61433.0
2019-02-25 13:00:00,195.73,196.84,195.65,196.75,74756.0,195.73,196.84,195.65,196.75,74756.0
2019-02-25 13:30:00,196.77,197.15,196.36,196.56,84390.0,196.77,197.15,196.36,196.56,84390.0
2019-02-25 14:00:00,196.56,196.8,196.53,196.7,50404.0,196.56,196.8,196.53,196.7,50404.0
2019-02-25 14:30:00,196.69,196.79,196.42,196.59,55518.0,196.69,196.79,196.42,196.59,55518.0
2019-02-25 15:00:00,196.62,197.0,196.35,196.35,93586.0,196.62,197.0,196.35,196.35,93586.0
2019-02-25 15:30:00,196.4,196.79,196.23,196.23,151144.0,196.4,196.79,196.23,196.23,151144.0
2019-02-26 09:30:00,195.39,197.1,194.43,196.59,166009.0,195.39,197.1,194.43,196.59,166009.0
2019-02-26 10:00:00,196.47,197.79,196.0,197.67,106802.0,196.47,197.79,196.0,197.67,106802.0
2019-02-26 10:30:00,197.67,197.67,195.85,195.99,174154.0,197.67,197.67,195.85,195.99,174154.0
2019-02-26 11:00:00,195.99,197.08,195.5,196.7,67364.0,195.99,197.08,195.5,196.7,67364.0
2019-02-26 11:30:00,196.71,196.79,196.01,196.04,137330.0,196.71,196.79,196.01,196.04,137330.0
2019-02-26 12:00:00,196.05,196.12,195.53,195.9,60746.0,196.05,196.12,195.53,195.9,60746.0
2019-02-26 12:30:00,195.9,195.99,194.54,194.54,69700.0,195.9,195.99,194.54,194.54,69700.0
2019-02-26 13:00:00,194.67,195.35,194.58,194.8,56629.0,194.67,195.35,194.58,194.8,56629.0
2019-02-26 13:30:00,194.78,195.64,194.68,195.22,63807.0,194.78,195.64,194.68,195.22,63807.0
2019-02-26 14:00:00,195.21,195.56,195.01,195.43,49586.0,195.21,195.56,195.01,195.43,49586.0
2019-02-26 14:30:00,195.44,195.79,195.05,195.31,93341.0,195.44,195.79,195.05,195.31,93341.0
2019-02-26 15:00:00,195.34,195.74,195.07,195.3,84937.0,195.34,195.74,195.07,195.3,84937.0
2019-02-26 15:30:00,195.3,195.65,194.94,195.07,224053.0,195.3,195.65,194.94,195.07,224053.0
2019-02-27 09:30:00,195.26,197.39,195.17,195.94,232463.0,195.26,197.39,195.17,195.94,232463.0
2019-02-27 10:00:00,195.94,196.24,193.85,194.51,133673.0,195.94,196.24,193.85,194.51,133673.0
2019-02-27 10:30:00,194.61,195.63,194.46,194.81,71368.0,194.61,195.63,194.46,194.81,71368.0
2019-02-27 11:00:00,194.91,196.18,194.81,195.68,110577.0,194.91,196.18,194.81,195.68,110577.0
2019-02-27 11:30:00,195.64,196.7,195.54,196.45,50023.0,195.64,196.7,195.54,196.45,50023.0
2019-02-27 12:00:00,196.47,196.9,196.41,196.57,34832.0,196.47,196.9,196.41,196.57,34832.0
2019-02-27 12:30:00,196.53,196.76,196.2,196.32,28558.0,196.53,196.76,196.2,196.32,28558.0
2019-02-27 13:00:00,196.37,197.2,196.28,196.81,42160.0,196.37,197.2,196.28,196.81,42160.0
2019-02-27 13:30:00,196.75,197.04,196.66,196.95,29715.0,196.75,197.04,196.66,196.95,29715.0
2019-02-27 14:00:00,196.88,197.5,196.58,197.21,46726.0,196.88,197.5,196.58,197.21,46726.0
2019-02-27 14:30:00,197.22,198.14,197.22,197.9,60719.0,197.22,198.14,197.22,197.9,60719.0
2019-02-27 15:00:00,197.96,197.98,196.83,197.03,85150.0,197.96,197.98,196.83,197.03,85150.0
2019-02-27 15:30:00,197.06,197.69,196.86,197.47,156648.0,197.06,197.69,196.86,197.47,156648.0
2019-02-28 09:30:00,197.53,199.39,196.85,196.85,210609.0,197.53,199.39,196.85,196.85,210609.0
2019-02-28 10:00:00,196.82,196.93,195.71,196.76,129104.0,196.82,196.93,195.71,196.76,129104.0
2019-02-28 10:30:00,196.89,197.44,196.53,197.22,103094.0,196.89,197.44,196.53,197.22,103094.0
2019-02-28 11:00:00,197.22,197.68,196.84,197.38,73980.0,197.22,197.68,196.84,197.38,73980.0
2019-02-28 11:30:00,197.28,198.57,197.27,198.16,141975.0,197.28,198.57,197.27,198.16,141975.0
2019-02-28 12:00:00,198.23,198.76,197.82,198.7,127426.0,198.23,198.76,197.82,198.7,127426.0
2019-02-28 12:30:00,198.74,199.45,198.38,198.72,112445.0,198.74,199.45,198.38,198.72,112445.0
2019-02-28 13:00:00,198.73,198.89,198.12,198.34,132502.0,198.73,198.89,198.12,198.34,132502.0
2019-02-28 13:30:00,198.34,199.26,198.23,199.21,96501.0,198.34,199.26,198.23,199.21,96501.0
2019-02-28 14:00:00,199.21,199.29,198.55,198.67,76895.0,199.21,199.29,198.55,198.67,76895.0
2019-02-28 14:30:00,198.71,198.81,198.16,198.2,95258.0,198.71,198.81,198.16,198.2,95258.0
2019-02-28 15:00:00,198.18,198.25,197.1,197.92,149806.0,198.18,198.25,197.1,197.92,149806.0
2019-02-28 15:30:00,197.98,198.05,197.31,197.93,404770.0,197.98,198.05,197.31,197.93,404770.0
2019-03-01 09:30:00,199.85,200.0,190.1,192.9,777387.0,199.85,200.0,190.1,192.9,777387.0
2019-03-01 10:00:00,192.84,195.13,190.6,191.29,569009.0,192.84,195.13,190.6,191.29,569009.0
2019-03-01 10:30:00,191.02,192.58,188.86,190.28,427208.0,191.02,192.58,188.86,190.28,427208.0
2019-03-01 11:00:00,190.33,190.62,187.13,187.6,318752.0,190.33,190.62,187.13,187.6,318752.0
2019-03-01 11:30:00,187.68,190.32,187.44,190.23,261250.0,187.68,190.32,187.44,190.23,261250.0
2019-03-01 12:00:00,190.31,190.46,189.03,189.49,197145.0,190.31,190.46,189.03,189.49,197145.0
2019-03-01 12:30:00,189.49,189.67,188.33,188.34,142696.0,189.49,189.67,188.33,188.34,142696.0
2019-03-01 13:00:00,188.41,189.73,188.37,189.58,204998.0,188.41,189.73,188.37,189.58,204998.0
2019-03-01 13:30:00,189.59,189.8,188.72,189.16,172834.0,189.59,189.8,188.72,189.16,172834.0
2019-03-01 14:00:00,189.13,190.4,189.04,190.22,227066.0,189.13,190.4,189.04,190.22,227066.0
2019-03-01 14:30:00,190.27,190.47,188.67,189.01,220304.0,190.27,190.47,188.67,189.01,220304.0
2019-03-01 15:00:00,188.94,189.84,188.36,189.39,382294.0,188.94,189.84,188.36,189.39,382294.0
2019-03-01 15:30:00,189.36,190.14,188.81,189.14,371160.0,189.36,190.14,188.81,189.14,371160.0
2019-03-04 09:30:00,189.35,190.3,183.9,184.12,476737.0,189.35,190.3,183.9,184.12,476737.0
2019-03-04 10:00:00,184.12,184.16,180.86,181.24,507221.0,184.12,184.16,180.86,181.24,507221.0
2019-03-04 10:30:00,181.26,181.66,178.9,178.96,452457.0,181.26,181.66,178.9,178.96,452457.0
2019-03-04 11:00:00,178.96,179.11,177.16,177.3,377934.0,178.96,179.11,177.16,177.3,377934.0
2019-03-04 11:30:00,177.22,177.63,175.51,176.25,365604.0,177.22,177.63,175.51,176.25,365604.0
2019-03-04 12:00:00,176.16,177.5,176.1,177.12,310276.0,176.16,177.5,176.1,177.12,310276.0
2019-03-04 12:30:00,177.0,177.84,176.3,177.82,216769.0,177.0,177.84,176.3,177.82,216769.0
2019-03-04 13:00:00,177.86,179.35,177.59,178.73,273019.0,177.86,179.35,177.59,178.73,273019.0
2019-03-04 13:30:00,178.73,179.46,178.18,179.24,175345.0,178.73,179.46,178.18,179.24,175345.0
2019-03-04 14:00:00,179.3,179.34,177.82,178.58,231492.0,179.3,179.34,177.82,178.58,231492.0
2019-03-04 14:30:00,178.59,178.9,178.02,178.11,181765.0,178.59,178.9,178.02,178.11,181765.0
2019-03-04 15:00:00,178.16,178.4,177.4,177.49,244596.0,178.16,178.4,177.4,177.49,244596.0
2019-03-04 15:30:00,177.47,179.26,177.42,179.2,422003.0,177.47,179.26,177.42,179.2,422003.0
2019-03-05 09:30:00,180.33,180.61,178.36,180.23,329961.0,180.33,180.61,178.36,180.23,329961.0
2019-03-05 10:00:00,180.16,181.02,179.64,180.95,214870.0,180.16,181.02,179.64,180.95,214870.0
2019-03-05 10:30:00,181.02,182.82,180.89,181.06,243291.0,181.02,182.82,180.89,181.06,243291.0
2019-03-05 11:00:00,181.2,181.88,180.77,181.65,165313.0,181.2,181.88,180.77,181.65,165313.0
2019-03-05 11:30:00,181.62,182.46,181.31,182.27,185821.0,181.62,182.46,181.31,182.27,185821.0
2019-03-05 12:00:00,182.27,183.13,182.07,183.05,105102.0,182.27,183.13,182.07,183.05,105102.0
2019-03-05 12:30:00,183.04,183.23,182.56,182.98,81866.0,183.04,183.23,182.56,182.98,81866.0
2019-03-05 13:00:00,183.03,183.21,182.59,182.94,109205.0,183.03,183.21,182.59,182.94,109205.0
2019-03-05 13:30:00,182.93,183.23,182.14,182.42,112876.0,182.93,183.23,182.14,182.42,112876.0
2019-03-05 14:00:00,182.42,182.8,181.35,181.59,60400.0,182.42,182.8,181.35,181.59,60400.0
2019-03-05 14:30:00,181.59,182.46,181.25,182.4,87237.0,181.59,182.46,181.25,182.4,87237.0
2019-03-05 15:00:00,182.43,183.17,181.96,182.36,238802.0,182.43,183.17,181.96,182.36,238802.0
2019-03-05 15:30:00,182.38,182.9,181.91,181.96,291782.0,182.38,182.9,181.91,181.96,291782.0
2019-03-06 09:30:00,182.61,183.96,181.02,183.81,162907.0,182.61,183.96,181.02,183.81,162907.0
2019-03-06 10:00:00,183.99,183.99,181.09,181.47,101347.0,183.99,183.99,181.09,181.47,101347.0
2019-03-06 10:30:00,181.62,181.77,180.23,181.71,104131.0,181.62,181.77,180.23,181.71,104131.0
2019-03-06 11:00:00,181.63,182.1,181.09,181.33,71334.0,181.63,182.1,181.09,181.33,71334.0
2019-03-06 11:30:00,181.36,181.36,179.78,180.82,84414.0,181.36,181.36,179.78,180.82,84414.0
2019-03-06 12:00:00,180.66,181.58,180.56,180.66,47702.0,180.66,181.58,180.56,180.66,47702.0
2019-03-06 12:30:00,180.75,181.7,180.43,180.44,34345.0,180.75,181.7,180.43,180.44,34345.0
2019-03-06 13:00:00,180.43,181.02,180.24,180.75,33857.0,180.43,181.02,180.24,180.75,33857.0
2019-03-06 13:30:00,180.78,181.98,180.78,181.91,29100.0,180.78,181.98,180.78,181.91,29100.0
2019-03-06 14:00:00,181.9,182.12,181.39,181.71,29166.0,181.9,182.12,181.39,181.71,29166.0
2019-03-06 14:30:00,181.69,181.81,181.21,181.68,35292.0,181.69,181.81,181.21,181.68,35292.0
2019-03-06 15:00:00,181.63,181.84,181.17,181.17,45413.0,181.63,181.84,181.17,181.17,45413.0
2019-03-06 15:30:00,181.17,182.57,181.17,182.45,254852.0,181.17,182.57,181.17,182.45,254852.0
2019-03-07 09:30:00,181.26,181.99,180.21,181.44,161009.0,181.26,181.99,180.21,181.44,161009.0
2019-03-07 10:00:00,181.45,182.5,180.87,181.2,120429.0,181.45,182.5,180.87,181.2,120429.0
2019-03-07 10:30:00,181.12,182.41,180.55,182.15,84352.0,181.12,182.41,180.55,182.15,84352.0
2019-03-07 11:00:00,182.15,183.43,181.96,183.27,83141.0,182.15,183.43,181.96,183.27,83141.0
2019-03-07 11:30:00,183.34,184.95,183.06,183.64,157330.0,183.34,184.95,183.06,183.64,157330.0
2019-03-07 12:00:00,183.64,184.29,183.18,183.83,64010.0,183.64,184.29,183.18,183.83,64010.0
2019-03-07 12:30:00,183.72,183.72,183.1,183.36,27037.0,183.72,183.72,183.1,183.36,27037.0
2019-03-07 13:00:00,183.38,183.46,180.88,180.88,64358.0,183.38,183.46,180.88,180.88,64358.0
2019-03-07 13:30:00,180.96,181.72,180.53,181.66,56150.0,180.96,181.72,180.53,181.66,56150.0
2019-03-07 14:00:00,181.67,181.82,181.06,181.17,35920.0,181.67,181.82,181.06,181.17,35920.0
2019-03-07 14:30:00,181.22,181.29,180.51,180.78,53061.0,181.22,181.29,180.51,180.78,53061.0
2019-03-07 15:00:00,180.82,182.16,180.68,181.43,63037.0,180.82,182.16,180.68,181.43,63037.0
2019-03-07 15:30:00,181.43,181.88,180.92,181.75,167878.0,181.43,181.88,180.92,181.75,167878.0
2019-03-08 09:30:00,178.42,179.29,176.47,178.66,279420.0,178.42,179.29,176.47,178.66,279420.0
2019-03-08 10:00:00,178.72,179.75,178.42,179.39,92497.0,178.72,179.75,178.42,179.39,92497.0
2019-03-08 10:30:00,179.47,180.61,179.2,180.2,84047.0,179.47,180.61,179.2,180.2,84047.0
2019-03-08 11:00:00,180.06,181.82,180.06,181.51,65966.0,180.06,181.82,180.06,181.51,65966.0
2019-03-08 11:30:00,181.34,181.5,180.41,180.59,32793.0,181.34,181.5,180.41,180.59,32793.0
2019-03-08 12:00:00,180.75,180.83,179.48,180.03,32688.0,180.75,180.83,179.48,180.03,32688.0
2019-03-08 12:30:00,179.97,180.57,179.75,180.13,17901.0,179.97,180.57,179.75,180.13,17901.0
2019-03-08 13:00:00,180.21,180.72,179.9,180.7,36826.0,180.21,180.72,179.9,180.7,36826.0
2019-03-08 13:30:00,180.64,181.1,180.27,180.29,25703.0,180.64,181.1,180.27,180.29,25703.0
2019-03-08 14:00:00,180.29,180.88,180.14,180.73,25179.0,180.29,180.88,180.14,180.73,25179.0
2019-03-08 14:30:00,180.78,181.48,180.65,181.25,34271.0,180.78,181.48,180.65,181.25,34271.0
2019-03-08 15:00:00,181.23,181.69,180.75,180.88,59106.0,181.23,181.69,180.75,180.88,59106.0
2019-03-08 15:30:00,180.81,181.74,180.81,181.6,259355.0,180.81,181.74,180.81,181.6,259355.0
2019-03-11 09:30:00,182.3,185.79,181.99,185.54,136244.0,182.3,185.79,181.99,185.54,136244.0
2019-03-11 10:00:00,185.55,185.9,184.24,185.0,101365.0,185.55,185.9,184.24,185.0,101365.0
2019-03-11 10:30:00,184.91,185.91,184.51,185.77,125029.0,184.91,185.91,184.51,185.77,125029.0
2019-03-11 11:00:00,185.81,186.25,185.5,185.95,107878.0,185.81,186.25,185.5,185.95,107878.0
2019-03-11 11:30:00,185.9,186.19,185.12,185.59,51541.0,185.9,186.19,185.12,185.59,51541.0
2019-03-11 12:00:00,185.59,186.13,185.4,186.09,59108.0,185.59,186.13,185.4,186.09,59108.0
2019-03-11 12:30:00,186.12,186.19,185.47,185.71,63276.0,186.12,186.19,185.47,185.71,63276.0
2019-03-11 13:00:00,185.71,185.74,184.48,185.09,183903.0,185.71,185.74,184.48,185.09,183903.0
2019-03-11 13:30:00,185.05,185.5,184.86,185.01,37406.0,185.05,185.5,184.86,185.01,37406.0
2019-03-11 14:00:00,185.04,185.12,184.4,184.65,37019.0,185.04,185.12,184.4,184.65,37019.0
2019-03-11 14:30:00,184.64,185.03,184.46,184.81,42050.0,184.64,185.03,184.46,184.81,42050.0
2019-03-11 15:00:00,184.71,184.99,184.46,184.79,43112.0,184.71,184.99,184.46,184.79,43112.0
2019-03-11 15:30:00,184.81,185.66,184.73,185.47,193964.0,184.81,185.66,184.73,185.47,193964.0
2019-03-12 09:30:00,186.54,186.65,184.74,185.69,117095.0,186.54,186.65,184.74,185.69,117095.0
2019-03-12 10:00:00,185.61,185.89,184.73,185.77,53660.0,185.61,185.89,184.73,185.77,53660.0
2019-03-12 10:30:00,185.8,186.87,185.75,186.58,56984.0,185.8,186.87,185.75,186.58,56984.0
2019-03-12 11:00:00,186.58,186.58,185.16,185.46,50041.0,186.58,186.58,185.16,185.46,50041.0
2019-03-12 11:30:00,185.39,186.54,185.31,186.46,45806.0,185.39,186.54,185.31,186.46,45806.0
2019-03-12 12:00:00,186.41,186.98,186.12,186.88,63219.0,186.41,186.98,186.12,186.88,63219.0
2019-03-12 12:30:00,186.91,187.18,186.67,187.18,27313.0,186.91,187.18,186.67,187.18,27313.0
2019-03-12 13:00:00,187.18,188.22,187.06,187.98,67134.0,187.18,188.22,187.06,187.98,67134.0
2019-03-12 13:30:00,187.98,188.85,187.88,188.35,75234.0,187.98,188.85,187.88,188.35,75234.0
2019-03-12 14:00:00,188.39,188.74,188.27,188.31,77942.0,188.39,188.74,188.27,188.31,77942.0
2019-03-12 14:30:00,188.6,188.79,187.97,188.24,79278.0,188.6,188.79,187.97,188.24,79278.0
2019-03-12 15:00:00,188.19,188.27,187.14,187.41,119883.0,188.19,188.27,187.14,187.41,119883.0
2019-03-12 15:30:00,187.4,187.78,186.76,187.37,330581.0,187.4,187.78,186.76,187.37,330581.0
2019-03-13 09:30:00,188.5,189.77,187.5,188.97,128349.0,188.5,189.77,187.5,188.97,128349.0
2019-03-13 10:00:00,189.0,189.38,188.2,188.98,79255.0,189.0,189.38,188.2,188.98,79255.0
2019-03-13 10:30:00,189.0,189.5,188.5,189.42,100076.0,189.0,189.5,188.5,189.42,100076.0
2019-03-13 11:00:00,189.34,190.41,189.22,190.28,65946.0,189.34,190.41,189.22,190.28,65946.0
2019-03-13 11:30:00,190.24,190.73,190.07,190.32,37841.0,190.24,190.73,190.07,190.32,37841.0
2019-03-13 12:00:00,190.31,190.74,190.09,190.29,30767.0,190.31,190.74,190.09,190.29,30767.0
2019-03-13 12:30:00,190.25,190.3,189.41,189.42,36791.0,190.25,190.3,189.41,189.42,36791.0
2019-03-13 13:00:00,189.43,189.63,189.19,189.25,25187.0,189.43,189.63,189.19,189.25,25187.0
2019-03-13 13:30:00,189.21,189.4,188.98,189.21,27437.0,189.21,189.4,188.98,189.21,27437.0
2019-03-13 14:00:00,189.19,189.38,188.62,188.62,37142.0,189.19,189.38,188.62,188.62,37142.0
2019-03-13 14:30:00,188.63,188.63,187.32,187.59,59655.0,188.63,188.63,187.32,187.59,59655.0
2019-03-13 15:00:00,187.57,188.09,186.6,187.04,115249.0,187.57,188.09,186.6,187.04,115249.0
2019-03-13 15:30:00,186.98,187.28,186.12,186.17,217976.0,186.98,187.28,186.12,186.17,217976.0
2019-03-14 09:30:00,186.0,186.98,184.8,186.46,99668.0,186.0,186.98,184.8,186.46,99668.0
2019-03-14 10:00:00,186.33,187.34,185.24,187.27,83464.0,186.33,187.34,185.24,187.27,83464.0
2019-03-14 10:30:00,187.31,187.78,186.8,186.95,58308.0,187.31,187.78,186.8,186.95,58308.0
2019-03-14 11:00:00,186.95,187.01,186.08,186.32,59420.0,186.95,187.01,186.08,186.32,59420.0
2019-03-14 11:30:00,186.37,187.49,186.35,187.49,53388.0,186.37,187.49,186.35,187.49,53388.0
2019-03-14 12:00:00,187.5,188.49,187.27,188.12,44529.0,187.5,188.49,187.27,188.12,44529.0
2019-03-14 12:30:00,188.14,188.79,187.9,188.03,28882.0,188.14,188.79,187.9,188.03,28882.0
2019-03-14 13:00:00,188.07,188.27,187.84,187.98,21372.0,188.07,188.27,187.84,187.98,21372.0
2019-03-14 13:30:00,188.0,188.09,187.23,187.23,29961.0,188.0,188.09,187.23,187.23,29961.0
2019-03-14 14:00:00,187.28,187.62,187.24,187.36,22018.0,187.28,187.62,187.24,187.36,22018.0
2019-03-14 14:30:00,187.41,187.61,187.15,187.4,30333.0,187.41,187.61,187.15,187.4,30333.0
2019-03-14 15:00:00,187.37,187.9,187.37,187.89,89953.0,187.37,187.9,187.37,187.89,89953.0
2019-03-14 15:30:00,187.83,187.86,186.77,187.04,196137.0,187.83,187.86,186.77,187.04,196137.0
2019-03-15 09:30:00,185.27,186.58,184.17,185.6,297569.0,185.27,186.58,184.17,185.6,297569.0
2019-03-15 10:00:00,185.43,186.24,184.85,185.85,94356.0,185.43,186.24,184.85,185.85,94356.0
2019-03-15 10:30:00,185.99,186.58,185.75,186.05,86532.0,185.99,186.58,185.75,186.05,86532.0
2019-03-15 11:00:00,186.14,186.97,186.05,186.68,69144.0,186.14,186.97,186.05,186.68,69144.0
2019-03-15 11:30:00,186.68,187.1,186.05,186.18,56504.0,186.68,187.1,186.05,186.18,56504.0
2019-03-15 12:00:00,186.22,187.16,186.13,187.09,83401.0,186.22,187.16,186.13,187.09,83401.0
2019-03-15 12:30:00,187.01,187.77,186.53,186.78,120779.0,187.01,187.77,186.53,186.78,120779.0
2019-03-15 13:00:00,186.8,187.09,186.66,186.87,56665.0,186.8,187.09,186.66,186.87,56665.0
2019-03-15 13:30:00,186.77,187.0,186.23,186.56,49842.0,186.77,187.0,186.23,186.56,49842.0
2019-03-15 14:00:00,186.5,186.64,186.06,186.45,54945.0,186.5,186.64,186.06,186.45,54945.0
2019-03-15 14:30:00,186.45,186.58,186.0,186.07,55752.0,186.45,186.58,186.0,186.07,55752.0
2019-03-15 15:00:00,186.08,186.51,186.05,186.3,81469.0,186.08,186.51,186.05,186.3,81469.0
2019-03-15 15:30:00,186.29,186.81,185.88,186.68,258011.0,186.29,186.81,185.88,186.68,258011.0
2019-03-18 09:30:00,186.36,190.13,186.07,189.93,146182.0,186.36,190.13,186.07,189.93,146182.0
2019-03-18 10:00:00,189.96,190.4,188.74,189.09,62763.0,189.96,190.4,188.74,189.09,62763.0
2019-03-18 10:30:00,189.05,190.19,188.8,189.79,58550.0,189.05,190.19,188.8,189.79,58550.0
2019-03-18 11:00:00,189.82,189.82,187.12,187.37,51780.0,189.82,189.82,187.12,187.37,51780.0
2019-03-18 11:30:00,187.36,188.18,187.04,187.12,26352.0,187.36,188.18,187.04,187.12,26352.0
2019-03-18 12:00:00,187.22,187.3,185.88,186.12,36502.0,187.22,187.3,185.88,186.12,36502.0
2019-03-18 12:30:00,186.11,186.98,185.96,186.87,27281.0,186.11,186.98,185.96,186.87,27281.0
2019-03-18 13:00:00,186.92,187.39,186.8,187.12,25946.0,186.92,187.39,186.8,187.12,25946.0
2019-03-18 13:30:00,187.18,187.92,187.09,187.8,27866.0,187.18,187.92,187.09,187.8,27866.0
2019-03-18 14:00:00,187.88,188.13,187.54,187.94,27408.0,187.88,188.13,187.54,187.94,27408.0
2019-03-18 14:30:00,187.92,188.16,187.87,187.9,30570.0,187.92,188.16,187.87,187.9,30570.0
2019-03-18 15:00:00,187.89,187.96,187.41,187.54,24922.0,187.89,187.96,187.41,187.54,24922.0
2019-03-18 15:30:00,187.55,188.24,187.4,187.51,147811.0,187.55,188.24,187.4,187.51,147811.0
2019-03-19 09:30:00,188.61,189.06,186.81,188.45,100187.0,188.61,189.06,186.81,188.45,100187.0
2019-03-19 10:00:00,188.62,189.56,188.6,188.93,77448.0,188.62,189.56,188.6,188.93,77448.0
2019-03-19 10:30:00,188.93,189.38,188.5,189.0,55058.0,188.93,189.38,188.5,189.0,55058.0
2019-03-19 11:00:00,189.02,190.2,188.98,190.05,113228.0,189.02,190.2,188.98,190.05,113228.0
2019-03-19 11:30:00,190.0,190.43,189.66,190.25,61905.0,190.0,190.43,189.66,190.25,61905.0
2019-03-19 12:00:00,190.37,191.27,190.31,191.24,84487.0,190.37,191.27,190.31,191.24,84487.0
2019-03-19 12:30:00,191.19,191.46,190.34,191.22,106948.0,191.19,191.46,190.34,191.22,106948.0
2019-03-19 13:00:00,191.2,191.46,190.96,191.4,67825.0,191.2,191.46,190.96,191.4,67825.0
2019-03-19 13:30:00,191.38,191.89,191.36,191.84,48482.0,191.38,191.89,191.36,191.84,48482.0
2019-03-19 14:00:00,191.9,192.08,191.43,191.81,66266.0,191.9,192.08,191.43,191.81,66266.0
2019-03-19 14:30:00,191.84,191.84,191.31,191.46,45922.0,191.84,191.84,191.31,191.46,45922.0
2019-03-19 15:00:00,191.56,191.84,190.95,190.99,66461.0,191.56,191.84,190.95,190.99,66461.0
2019-03-19 15:30:00,190.99,191.75,190.49,191.56,382631.0,190.99,191.75,190.49,191.56,382631.0
2019-03-20 09:30:00,192.0,193.68,192.0,193.03,168817.0,192.0,193.68,192.0,193.03,168817.0
2019-03-20 10:00:00,193.06,194.26,192.86,192.89,121515.0,193.06,194.26,192.86,192.89,121515.0
2019-03-20 10:30:00,192.93,192.95,192.02,192.1,61940.0,192.93,192.95,192.02,192.1,61940.0
2019-03-20 11:00:00,192.19,192.2,190.81,190.86,55889.0,192.19,192.2,190.81,190.86,55889.0
2019-03-20 11:30:00,190.83,190.85,189.76,189.77,45578.0,190.83,190.85,189.76,189.77,45578.0
2019-03-20 12:00:00,189.74,190.89,189.74,190.89,35292.0,189.74,190.89,189.74,190.89,35292.0
2019-03-20 12:30:00,190.72,191.65,190.31,191.65,34836.0,190.72,191.65,190.31,191.65,34836.0
2019-03-20 13:00:00,191.59,191.86,191.41,191.75,16417.0,191.59,191.86,191.41,191.75,16417.0
2019-03-20 13:30:00,191.82,192.48,191.68,192.39,26174.0,191.82,192.48,191.68,192.39,26174.0
2019-03-20 14:00:00,192.52,194.97,192.52,194.77,99549.0,192.52,194.97,192.52,194.77,99549.0
2019-03-20 14:30:00,194.72,195.22,194.1,194.26,98220.0,194.72,195.22,194.1,194.26,98220.0
2019-03-20 15:00:00,194.25,194.61,193.05,193.15,31418.0,194.25,194.61,193.05,193.15,31418.0
2019-03-20 15:30:00,193.15,193.48,192.21,192.74,88658.0,193.15,193.48,192.21,192.74,88658.0
2019-03-21 09:30:00,191.61,195.8,191.01,194.63,72599.0,191.61,195.8,191.01,194.63,72599.0
2019-03-21 10:00:00,194.65,195.5,194.51,195.21,73324.0,194.65,195.5,194.51,195.21,73324.0
2019-03-21 10:30:00,195.22,196.23,195.0,195.63,86219.0,195.22,196.23,195.0,195.63,86219.0
2019-03-21 11:00:00,195.66,196.38,195.33,195.71,52774.0,195.66,196.38,195.33,195.71,52774.0
2019-03-21 11:30:00,195.65,196.0,195.1,195.99,32220.0,195.65,196.0,195.1,195.99,32220.0
2019-03-21 12:00:00,196.0,196.16,195.62,195.7,28346.0,196.0,196.16,195.62,195.7,28346.0
2019-03-21 12:30:00,195.77,196.3,195.41,196.22,21123.0,195.77,196.3,195.41,196.22,21123.0
2019-03-21 13:00:00,196.17,196.58,196.07,196.5,25866.0,196.17,196.58,196.07,196.5,25866.0
2019-03-21 13:30:00,196.47,196.93,196.45,196.76,31451.0,196.47,196.93,196.45,196.76,31451.0
2019-03-21 14:00:00,196.77,197.43,196.46,197.06,45301.0,196.77,197.43,196.46,197.06,45301.0
2019-03-21 14:30:00,197.05,197.86,196.75,197.76,48871.0,197.05,197.86,196.75,197.76,48871.0
2019-03-21 15:00:00,197.8,197.85,197.07,197.47,45979.0,197.8,197.85,197.07,197.47,45979.0
2019-03-21 15:30:00,197.54,197.75,197.37,197.48,119352.0,197.54,197.75,197.37,197.48,119352.0
2019-03-22 09:30:00,196.25,196.96,193.59,193.93,178743.0,196.25,196.96,193.59,193.93,178743.0
2019-03-22 10:00:00,193.98,196.59,193.92,195.74,57690.0,193.98,196.59,193.92,195.74,57690.0
2019-03-22 10:30:00,195.97,196.24,194.63,194.63,56474.0,195.97,196.24,194.63,194.63,56474.0
2019-03-22 11:00:00,194.63,194.66,193.08,193.22,91249.0,194.63,194.66,193.08,193.22,91249.0
2019-03-22 11:30:00,193.18,193.59,191.43,191.6,102197.0,193.18,193.59,191.43,191.6,102197.0
2019-03-22 12:00:00,191.57,192.75,191.53,192.14,106805.0,191.57,192.75,191.53,192.14,106805.0
2019-03-22 12:30:00,191.97,192.69,191.84,192.49,23035.0,191.97,192.69,191.84,192.49,23035.0
2019-03-22 13:00:00,192.48,193.12,192.15,192.27,37179.0,192.48,193.12,192.15,192.27,37179.0
2019-03-22 13:30:00,192.25,192.5,190.91,191.01,60395.0,192.25,192.5,190.91,191.01,60395.0
2019-03-22 14:00:00,191.02,191.98,191.02,191.83,31648.0,191.02,191.98,191.02,191.83,31648.0
2019-03-22 14:30:00,191.9,192.67,191.55,192.29,33872.0,191.9,192.67,191.55,192.29,33872.0
2019-03-22 15:00:00,192.3,192.49,191.28,191.35,42567.0,192.3,192.49,191.28,191.35,42567.0
2019-03-22 15:30:00,191.36,191.49,190.71,191.08,97084.0,191.36,191.49,190.71,191.08,97084.0
2019-03-25 09:30:00,190.62,191.14,188.15,190.02,135787.0,190.62,191.14,188.15,190.02,135787.0
2019-03-25 10:00:00,189.84,190.45,188.25,189.05,100243.0,189.84,190.45,188.25,189.05,100243.0
2019-03-25 10:30:00,189.04,191.5,188.75,190.92,63066.0,189.04,191.5,188.75,190.92,63066.0
2019-03-25 11:00:00,190.78,191.24,190.07,191.16,33230.0,190.78,191.24,190.07,191.16,33230.0
2019-03-25 11:30:00,191.08,191.13,189.66,189.93,36807.0,191.08,191.13,189.66,189.93,36807.0
2019-03-25 12:00:00,190.0,191.3,189.84,190.99,26973.0,190.0,191.3,189.84,190.99,26973.0
2019-03-25 12:30:00,190.92,190.92,190.0,190.71,31000.0,190.92,190.92,190.0,190.71,31000.0
2019-03-25 13:00:00,190.81,191.1,190.1,190.25,16572.0,190.81,191.1,190.1,190.25,16572.0
2019-03-25 13:30:00,190.29,190.43,189.51,189.62,17866.0,190.29,190.43,189.51,189.62,17866.0
2019-03-25 14:00:00,189.75,190.63,189.75,190.58,28594.0,189.75,190.63,189.75,190.58,28594.0
2019-03-25 14:30:00,190.67,191.11,190.52,191.0,33824.0,190.67,191.11,190.52,191.0,33824.0
2019-03-25 15:00:00,191.1,191.71,191.0,191.4,57593.0,191.1,191.71,191.0,191.4,57593.0
2019-03-25 15:30:00,191.37,191.43,190.58,190.58,135716.0,191.37,191.43,190.58,190.58,135716.0
2019-03-26 09:30:00,192.19,194.08,191.12,193.78,130113.0,192.19,194.08,191.12,193.78,130113.0
2019-03-26 10:00:00,193.95,194.37,191.81,192.11,63965.0,193.95,194.37,191.81,192.11,63965.0
2019-03-26 10:30:00,192.21,193.46,191.52,193.24,40402.0,192.21,193.46,191.52,193.24,40402.0
2019-03-26 11:00:00,193.31,193.95,192.78,193.66,48685.0,193.31,193.95,192.78,193.66,48685.0
2019-03-26 11:30:00,193.58,193.89,192.1,192.6,37550.0,193.58,193.89,192.1,192.6,37550.0
2019-03-26 12:00:00,192.58,193.57,192.49,192.64,26890.0,192.58,193.57,192.49,192.64,26890.0
2019-03-26 12:30:00,192.65,192.89,192.07,192.45,18174.0,192.65,192.89,192.07,192.45,18174.0
2019-03-26 13:00:00,192.37,193.13,192.29,192.97,33778.0,192.37,193.13,192.29,192.97,33778.0
2019-03-26 13:30:00,192.68,192.73,191.53,191.75,23332.0,192.68,192.73,191.53,191.75,23332.0
2019-03-26 14:00:00,191.64,192.01,191.18,191.18,36416.0,191.64,192.01,191.18,191.18,36416.0
2019-03-26 14:30:00,191.12,192.08,190.91,191.78,44833.0,191.12,192.08,190.91,191.78,44833.0
2019-03-26 15:00:00,191.74,192.39,191.4,191.57,30276.0,191.74,192.39,191.4,191.57,30276.0
2019-03-26 15:30:00,191.56,192.65,191.41,192.57,109139.0,191.56,192.65,191.41,192.57,109139.0
2019-03-27 09:30:00,192.09,192.77,190.94,191.1,60374.0,192.09,192.77,190.94,191.1,60374.0
2019-03-27 10:00:00,191.16,191.39,190.12,191.16,59851.0,191.16,191.39,190.12,191.16,59851.0
2019-03-27 10:30:00,191.15,191.46,189.02,189.79,83143.0,191.15,191.46,189.02,189.79,83143.0
2019-03-27 11:00:00,189.79,190.12,186.19,186.26,122365.0,189.79,190.12,186.19,186.26,122365.0
2019-03-27 11:30:00,186.2,186.71,185.43,186.18,104700.0,186.2,186.71,185.43,186.18,104700.0
2019-03-27 12:00:00,186.15,187.6,186.05,187.29,42922.0,186.15,187.6,186.05,187.29,42922.0
2019-03-27 12:30:00,187.28,188.84,187.27,188.29,38748.0,187.28,188.84,187.27,188.29,38748.0
2019-03-27 13:00:00,188.28,189.77,187.91,189.29,55162.0,188.28,189.77,187.91,189.29,55162.0
2019-03-27 13:30:00,189.28,189.9,188.76,189.43,44796.0,189.28,189.9,188.76,189.43,44796.0
2019-03-27 14:00:00,189.44,190.1,189.4,189.97,41258.0,189.44,190.1,189.4,189.97,41258.0
2019-03-27 14:30:00,189.95,190.17,189.16,189.65,47021.0,189.95,190.17,189.16,189.65,47021.0
2019-03-27 15:00:00,189.69,189.86,189.3,189.77,38643.0,189.69,189.86,189.3,189.77,38643.0
2019-03-27 15:30:00,189.79,190.34,189.42,189.68,121824.0,189.79,190.34,189.42,189.68,121824.0
2019-03-28 09:30:00,189.91,191.7,189.19,191.29,79726.0,189.91,191.7,189.19,191.29,79726.0
2019-03-28 10:00:00,191.31,192.45,191.1,191.86,60771.0,191.31,192.45,191.1,191.86,60771.0
2019-03-28 10:30:00,191.96,192.21,189.87,189.87,43017.0,191.96,192.21,189.87,189.87,43017.0
2019-03-28 11:00:00,190.02,190.66,188.76,188.76,97059.0,190.02,190.66,188.76,188.76,97059.0
2019-03-28 11:30:00,188.87,190.11,188.87,189.7,31125.0,188.87,190.11,188.87,189.7,31125.0
2019-03-28 12:00:00,189.67,190.33,189.59,190.27,20667.0,189.67,190.33,189.59,190.27,20667.0
2019-03-28 12:30:00,190.28,190.82,190.0,190.78,18930.0,190.28,190.82,190.0,190.78,18930.0
2019-03-28 13:00:00,190.81,190.97,190.32,190.68,14388.0,190.81,190.97,190.32,190.68,14388.0
2019-03-28 13:30:00,190.7,190.7,190.01,190.22,16186.0,190.7,190.7,190.01,190.22,16186.0
2019-03-28 14:00:00,190.26,190.34,189.74,190.14,23788.0,190.26,190.34,189.74,190.14,23788.0
2019-03-28 14:30:00,190.07,190.2,189.52,189.87,30379.0,190.07,190.2,189.52,189.87,30379.0
2019-03-28 15:00:00,189.92,190.6,189.66,189.66,26476.0,189.92,190.6,189.66,189.66,26476.0
2019-03-28 15:30:00,189.74,190.36,189.74,190.21,75952.0,189.74,190.36,189.74,190.21,75952.0
2019-03-29 09:30:00,191.89,192.07,190.77,191.73,63974.0,191.89,192.07,190.77,191.73,63974.0
2019-03-29 10:00:00,191.93,193.71,191.93,193.45,67513.0,191.93,193.71,191.93,193.45,67513.0
2019-03-29 10:30:00,193.56,194.21,192.72,193.42,39252.0,193.56,194.21,192.72,193.42,39252.0
2019-03-29 11:00:00,193.19,194.02,193.13,193.57,36021.0,193.19,194.02,193.13,193.57,36021.0
2019-03-29 11:30:00,193.58,193.76,192.61,192.68,22626.0,193.58,193.76,192.61,192.68,22626.0
2019-03-29 12:00:00,192.66,193.09,192.52,193.02,20354.0,192.66,193.09,192.52,193.02,20354.0
2019-03-29 12:30:00,193.02,193.29,192.85,193.0,13165.0,193.02,193.29,192.85,193.0,13165.0
2019-03-29 13:00:00,193.0,193.04,192.38,192.4,19753.0,193.0,193.04,192.38,192.4,19753.0
2019-03-29 13:30:00,192.39,192.78,192.15,192.47,19502.0,192.39,192.78,192.15,192.47,19502.0
2019-03-29 14:00:00,192.46,192.97,192.45,192.6,22661.0,192.46,192.97,192.45,192.6,22661.0
2019-03-29 14:30:00,192.64,192.79,192.36,192.58,32726.0,192.64,192.79,192.36,192.58,32726.0
2019-03-29 15:00:00,192.63,193.0,192.18,192.33,33652.0,192.63,193.0,192.18,192.33,33652.0
2019-03-29 15:30:00,192.35,193.15,192.18,193.08,172421.0,192.35,193.15,192.18,193.08,172421.0
2019-04-01 09:30:00,193.51,196.88,190.54,191.62,147298.0,193.51,196.88,190.54,191.62,147298.0
2019-04-01 10:00:00,191.68,192.2,190.08,191.03,38236.0,191.68,192.2,190.08,191.03,38236.0
2019-04-01 10:30:00,191.06,192.08,191.06,191.31,39279.0,191.06,192.08,191.06,191.31,39279.0
2019-04-01 11:00:00,191.49,192.45,191.4,192.22,50777.0,191.49,192.45,191.4,192.22,50777.0
2019-04-01 11:30:00,192.22,192.89,191.92,192.36,65354.0,192.22,192.89,191.92,192.36,65354.0
2019-04-01 12:00:00,192.3,192.67,192.1,192.26,49663.0,192.3,192.67,192.1,192.26,49663.0
2019-04-01 12:30:00,192.24,192.38,191.67,192.3,55271.0,192.24,192.38,191.67,192.3,55271.0
2019-04-01 13:00:00,192.33,193.14,192.22,192.9,64718.0,192.33,193.14,192.22,192.9,64718.0
2019-04-01 13:30:00,192.87,193.31,192.63,193.19,25333.0,192.87,193.31,192.63,193.19,25333.0
2019-04-01 14:00:00,193.26,193.34,192.82,193.06,20416.0,193.26,193.34,192.82,193.06,20416.0
2019-04-01 14:30:00,193.08,193.63,193.08,193.51,29034.0,193.08,193.63,193.08,193.51,29034.0
2019-04-01 15:00:00,193.4,193.75,193.05,193.15,54604.0,193.4,193.75,193.05,193.15,54604.0
2019-04-01 15:30:00,193.14,193.19,192.34,192.71,144748.0,193.14,193.19,192.34,192.71,144748.0
2019-04-02 09:30:00,192.94,192.94,191.0,191.74,81804.0,192.94,192.94,191.0,191.74,81804.0
2019-04-02 10:00:00,191.45,192.72,191.23,192.63,69186.0,191.45,192.72,191.23,192.63,69186.0
2019-04-02 10:30:00,192.67,193.35,192.1,193.27,33258.0,192.67,193.35,192.1,193.27,33258.0
2019-04-02 11:00:00,193.31,193.32,192.36,192.82,41942.0,193.31,193.32,192.36,192.82,41942.0
2019-04-02 11:30:00,192.78,193.31,192.59,193.06,21663.0,192.78,193.31,192.59,193.06,21663.0
2019-04-02 12:00:00,193.09,193.44,192.95,193.08,26938.0,193.09,193.44,192.95,193.08,26938.0
2019-04-02 12:30:00,193.24,193.7,193.14,193.45,15351.0,193.24,193.7,193.14,193.45,15351.0
2019-04-02 13:00:00,193.49,193.61,193.18,193.52,15161.0,193.49,193.61,193.18,193.52,15161.0
2019-04-02 13:30:00,193.5,193.58,193.06,193.13,12695.0,193.5,193.58,193.06,193.13,12695.0
2019-04-02 14:00:00,193.16,193.5,192.9,193.37,16315.0,193.16,193.5,192.9,193.37,16315.0
2019-04-02 14:30:00,193.41,194.0,193.37,193.82,18672.0,193.41,194.0,193.37,193.82,18672.0
2019-04-02 15:00:00,193.87,194.17,193.74,193.98,20494.0,193.87,194.17,193.74,193.98,20494.0
2019-04-02 15:30:00,193.97,194.12,193.7,193.79,66315.0,193.97,194.12,193.7,193.79,66315.0
2019-04-03 09:30:00,194.51,194.88,193.03,193.25,81240.0,194.51,194.88,193.03,193.25,81240.0
2019-04-03 10:00:00,193.0,194.11,192.33,194.0,70151.0,193.0,194.11,192.33,194.0,70151.0
2019-04-03 10:30:00,194.17,194.89,193.79,194.0,44316.0,194.17,194.89,193.79,194.0,44316.0
2019-04-03 11:00:00,194.13,194.91,194.03,194.1,29425.0,194.13,194.91,194.03,194.1,29425.0
2019-04-03 11:30:00,193.96,194.2,193.19,193.92,23008.0,193.96,194.2,193.19,193.92,23008.0
2019-04-03 12:00:00,193.92,194.48,193.83,193.95,54278.0,193.92,194.48,193.83,193.95,54278.0
2019-04-03 12:30:00,193.91,193.95,193.28,193.47,36421.0,193.91,193.95,193.28,193.47,36421.0
2019-04-03 13:00:00,193.45,193.77,193.25,193.48,45835.0,193.45,193.77,193.25,193.48,45835.0
2019-04-03 13:30:00,193.48,193.66,192.57,192.67,38654.0,193.48,193.66,192.57,192.67,38654.0
2019-04-03 14:00:00,192.62,192.84,192.32,192.54,30560.0,192.62,192.84,192.32,192.54,30560.0
2019-04-03 14:30:00,192.57,192.67,192.26,192.41,38214.0,192.57,192.67,192.26,192.41,38214.0
2019-04-03 15:00:00,192.41,192.62,191.88,192.23,57075.0,192.41,192.62,191.88,192.23,57075.0
2019-04-03 15:30:00,192.22,193.77,192.01,193.47,138267.0,192.22,193.77,192.01,193.47,138267.0
2019-04-04 09:30:00,193.1,193.18,190.01,190.36,131849.0,193.1,193.18,190.01,190.36,131849.0
2019-04-04 10:00:00,190.23,190.3,183.78,183.88,289687.0,190.23,190.3,183.78,183.88,289687.0
2019-04-04 10:30:00,183.79,185.85,183.27,183.88,236513.0,183.79,185.85,183.27,183.88,236513.0
2019-04-04 11:00:00,183.81,184.03,181.72,181.8,273983.0,183.81,184.03,181.72,181.8,273983.0
2019-04-04 11:30:00,181.82,182.35,181.08,181.54,154747.0,181.82,182.35,181.08,181.54,154747.0
2019-04-04 12:00:00,181.54,181.96,180.3,180.71,201172.0,181.54,181.96,180.3,180.71,201172.0
2019-04-04 12:30:00,180.68,181.0,179.08,179.99,263226.0,180.68,181.0,179.08,179.99,263226.0
2019-04-04 13:00:00,179.98,181.57,179.91,181.36,242132.0,179.98,181.57,179.91,181.36,242132.0
2019-04-04 13:30:00,181.31,182.28,181.16,181.53,173963.0,181.31,182.28,181.16,181.53,173963.0
2019-04-04 14:00:00,181.52,183.91,181.3,183.71,89639.0,181.52,183.91,181.3,183.71,89639.0
2019-04-04 14:30:00,183.66,184.8,183.42,184.79,209104.0,183.66,184.8,183.42,184.79,209104.0
2019-04-04 15:00:00,184.79,185.24,183.86,183.93,234825.0,184.79,185.24,183.86,183.93,234825.0
2019-04-04 15:30:00,184.01,185.81,183.98,185.5,403914.0,184.01,185.81,183.98,185.5,403914.0
2019-04-05 09:30:00,186.64,187.43,183.08,185.0,217505.0,186.64,187.43,183.08,185.0,217505.0
2019-04-05 10:00:00,185.13,186.89,185.13,186.7,143983.0,185.13,186.89,185.13,186.7,143983.0
2019-04-05 10:30:00,186.92,187.43,185.48,186.66,136995.0,186.92,187.43,185.48,186.66,136995.0
2019-04-05 11:00:00,186.58,186.84,185.55,185.78,95012.0,186.58,186.84,185.55,185.78,95012.0
2019-04-05 11:30:00,185.74,185.81,184.67,185.2,50650.0,185.74,185.81,184.67,185.2,50650.0
2019-04-05 12:00:00,185.3,185.78,185.12,185.59,37976.0,185.3,185.78,185.12,185.59,37976.0
2019-04-05 12:30:00,185.58,186.4,185.3,185.64,63430.0,185.58,186.4,185.3,185.64,63430.0
2019-04-05 13:00:00,185.65,185.79,185.14,185.6,50932.0,185.65,185.79,185.14,185.6,50932.0
2019-04-05 13:30:00,185.59,186.13,185.21,185.88,38246.0,185.59,186.13,185.21,185.88,38246.0
2019-04-05 14:00:00,185.94,185.94,185.14,185.19,34251.0,185.94,185.94,185.14,185.19,34251.0
2019-04-05 14:30:00,185.16,185.45,184.81,185.26,49562.0,185.16,185.45,184.81,185.26,49562.0
2019-04-05 15:00:00,185.27,186.01,185.24,185.91,65993.0,185.27,186.01,185.24,185.91,65993.0
2019-04-05 15:30:00,185.88,186.46,185.79,186.3,161299.0,185.88,186.46,185.79,186.3,161299.0
2019-04-08 09:30:00,185.89,186.5,182.5,184.0,86331.0,185.89,186.5,182.5,184.0,86331.0
2019-04-08 10:00:00,184.0,185.39,183.42,184.29,36744.0,184.0,185.39,183.42,184.29,36744.0
2019-04-08 10:30:00,184.3,185.78,184.29,185.69,42997.0,184.3,185.78,184.29,185.69,42997.0
2019-04-08 11:00:00,185.63,186.66,185.58,186.34,36594.0,185.63,186.66,185.58,186.34,36594.0
2019-04-08 11:30:00,186.23,186.77,185.75,185.91,37666.0,186.23,186.77,185.75,185.91,37666.0
2019-04-08 12:00:00,186.0,186.12,185.55,185.7,29926.0,186.0,186.12,185.55,185.7,29926.0
2019-04-08 12:30:00,185.72,186.16,185.66,185.94,15277.0,185.72,186.16,185.66,185.94,15277.0
2019-04-08 13:00:00,186.04,186.37,185.81,186.37,24447.0,186.04,186.37,185.81,186.37,24447.0
2019-04-08 13:30:00,186.45,186.75,186.15,186.61,13989.0,186.45,186.75,186.15,186.61,13989.0
2019-04-08 14:00:00,186.66,186.73,186.21,186.27,20355.0,186.66,186.73,186.21,186.27,20355.0
2019-04-08 14:30:00,186.39,186.39,185.72,185.95,15051.0,186.39,186.39,185.72,185.95,15051.0
2019-04-08 15:00:00,185.95,186.25,185.94,185.94,19240.0,185.95,186.25,185.94,185.94,19240.0
2019-04-08 15:30:00,185.9,187.22,185.89,187.09,114034.0,185.9,187.22,185.89,187.09,114034.0
2019-04-09 09:30:00,185.55,188.8,184.55,188.49,242284.0,185.55,188.8,184.55,188.49,242284.0
2019-04-09 10:00:00,188.56,189.06,188.06,188.8,166462.0,188.56,189.06,188.06,188.8,166462.0
2019-04-09 10:30:00,188.85,189.24,188.34,188.86,100380.0,188.85,189.24,188.34,188.86,100380.0
2019-04-09 11:00:00,188.93,189.81,188.77,189.48,80072.0,188.93,189.81,188.77,189.48,80072.0
2019-04-09 11:30:00,189.41,190.56,189.33,190.06,61231.0,189.41,190.56,189.33,190.06,61231.0
2019-04-09 12:00:00,190.1,190.4,189.91,190.19,23642.0,190.1,190.4,189.91,190.19,23642.0
2019-04-09 12:30:00,190.2,190.64,189.59,190.21,42756.0,190.2,190.64,189.59,190.21,42756.0
2019-04-09 13:00:00,190.2,190.8,189.88,190.34,54792.0,190.2,190.8,189.88,190.34,54792.0
2019-04-09 13:30:00,190.28,190.45,189.65,190.0,25893.0,190.28,190.45,189.65,190.0,25893.0
2019-04-09 14:00:00,189.97,190.93,189.79,190.78,87822.0,189.97,190.93,189.79,190.78,87822.0
2019-04-09 14:30:00,190.7,190.96,190.48,190.73,73814.0,190.7,190.96,190.48,190.73,73814.0
2019-04-09 15:00:00,190.73,190.73,189.85,190.4,103037.0,190.73,190.73,189.85,190.4,103037.0
2019-04-09 15:30:00,190.38,190.82,190.05,190.81,188344.0,190.38,190.82,190.05,190.81,188344.0
2019-04-10 09:30:00,191.91,193.19,190.68,192.93,126393.0,191.91,193.19,190.68,192.93,126393.0
2019-04-10 10:00:00,192.93,194.66,192.62,194.38,104049.0,192.93,194.66,192.62,194.38,104049.0
2019-04-10 10:30:00,194.56,196.73,194.41,195.86,219507.0,194.56,196.73,194.41,195.86,219507.0
2019-04-10 11:00:00,195.84,195.91,195.25,195.36,97437.0,195.84,195.91,195.25,195.36,97437.0
2019-04-10 11:30:00,195.39,196.11,195.33,195.98,100791.0,195.39,196.11,195.33,195.98,100791.0
2019-04-10 12:00:00,196.0,196.5,195.74,196.46,139011.0,196.0,196.5,195.74,196.46,139011.0
2019-04-10 12:30:00,196.35,196.36,194.95,195.16,83787.0,196.35,196.36,194.95,195.16,83787.0
2019-04-10 13:00:00,195.16,195.29,194.46,194.5,52029.0,195.16,195.29,194.46,194.5,52029.0
2019-04-10 13:30:00,194.47,195.41,194.47,195.41,42800.0,194.47,195.41,194.47,195.41,42800.0
2019-04-10 14:00:00,195.47,195.55,194.49,194.84,24723.0,195.47,195.55,194.49,194.84,24723.0
2019-04-10 14:30:00,194.84,195.21,194.47,195.11,21546.0,194.84,195.21,194.47,195.11,21546.0
2019-04-10 15:00:00,195.14,195.6,195.08,195.36,42886.0,195.14,195.6,195.08,195.36,42886.0
2019-04-10 15:30:00,195.38,195.52,194.87,195.2,151881.0,195.38,195.52,194.87,195.2,151881.0
2019-04-11 09:30:00,195.03,196.73,193.76,195.22,102841.0,195.03,196.73,193.76,195.22,102841.0
2019-04-11 10:00:00,195.01,195.16,193.92,194.84,37381.0,195.01,195.16,193.92,194.84,37381.0
2019-04-11 10:30:00,194.77,195.15,194.47,195.0,34579.0,194.77,195.15,194.47,195.0,34579.0
2019-04-11 11:00:00,194.99,195.56,194.84,195.17,29165.0,194.99,195.56,194.84,195.17,29165.0
2019-04-11 11:30:00,195.13,195.48,194.95,195.17,23218.0,195.13,195.48,194.95,195.17,23218.0
2019-04-11 12:00:00,195.06,195.28,194.81,195.15,15661.0,195.06,195.28,194.81,195.15,15661.0
2019-04-11 12:30:00,195.02,195.53,194.97,195.53,11724.0,195.02,195.53,194.97,195.53,11724.0
2019-04-11 13:00:00,195.6,195.61,195.23,195.4,12779.0,195.6,195.61,195.23,195.4,12779.0
2019-04-11 13:30:00,195.42,195.42,194.8,195.03,19716.0,195.42,195.42,194.8,195.03,19716.0
2019-04-11 14:00:00,195.03,195.66,194.99,195.57,22776.0,195.03,195.66,194.99,195.57,22776.0
2019-04-11 14:30:00,195.52,195.66,195.25,195.55,30270.0,195.52,195.66,195.25,195.55,30270.0
2019-04-11 15:00:00,195.59,195.74,195.38,195.45,42662.0,195.59,195.74,195.38,195.45,42662.0
2019-04-11 15:30:00,195.41,195.96,195.39,195.88,68497.0,195.41,195.96,195.39,195.88,68497.0
2019-04-12 09:30:00,196.53,197.4,193.82,194.52,101206.0,196.53,197.4,193.82,194.52,101206.0
2019-04-12 10:00:00,194.72,196.11,194.46,195.95,67610.0,194.72,196.11,194.46,195.95,67610.0
2019-04-12 10:30:00,195.89,196.45,195.78,196.13,46402.0,195.89,196.45,195.78,196.13,46402.0
2019-04-12 11:00:00,196.07,196.2,195.16,196.09,30673.0,196.07,196.2,195.16,196.09,30673.0
2019-04-12 11:30:00,196.12,196.59,196.08,196.46,26276.0,196.12,196.59,196.08,196.46,26276.0
2019-04-12 12:00:00,196.55,196.71,196.3,196.52,31850.0,196.55,196.71,196.3,196.52,31850.0
2019-04-12 12:30:00,196.59,196.63,196.19,196.47,25716.0,196.59,196.63,196.19,196.47,25716.0
2019-04-12 13:00:00,196.42,196.69,196.12,196.15,25388.0,196.42,196.69,196.12,196.15,25388.0
2019-04-12 13:30:00,196.17,196.23,195.84,195.88,17645.0,196.17,196.23,195.84,195.88,17645.0
2019-04-12 14:00:00,195.87,196.25,195.73,196.1,27452.0,195.87,196.25,195.73,196.1,27452.0
2019-04-12 14:30:00,196.1,196.38,195.98,196.15,44651.0,196.1,196.38,195.98,196.15,44651.0
2019-04-12 15:00:00,196.1,196.44,195.88,196.04,36162.0,196.1,196.44,195.88,196.04,36162.0
2019-04-12 15:30:00,196.03,196.09,195.57,195.62,118657.0,196.03,196.09,195.57,195.62,118657.0
2019-04-15 09:30:00,195.02,195.64,193.19,193.45,149898.0,195.02,195.64,193.19,193.45,149898.0
2019-04-15 10:00:00,193.35,193.65,192.09,192.09,85125.0,193.35,193.65,192.09,192.09,85125.0
2019-04-15 10:30:00,192.06,193.5,191.27,192.46,168327.0,192.06,193.5,191.27,192.46,168327.0
2019-04-15 11:00:00,192.49,193.15,191.93,192.42,169249.0,192.49,193.15,191.93,192.42,169249.0
2019-04-15 11:30:00,192.38,192.66,191.61,192.59,117847.0,192.38,192.66,191.61,192.59,117847.0
2019-04-15 12:00:00,192.79,193.91,192.01,193.55,118073.0,192.79,193.91,192.01,193.55,118073.0
2019-04-15 12:30:00,193.58,193.85,193.17,193.19,28163.0,193.58,193.85,193.17,193.19,28163.0
2019-04-15 13:00:00,193.33,194.17,193.21,194.05,32464.0,193.33,194.17,193.21,194.05,32464.0
2019-04-15 13:30:00,194.01,194.58,194.0,194.34,22971.0,194.01,194.58,194.0,194.34,22971.0
2019-04-15 14:00:00,194.32,194.37,192.58,193.38,123728.0,194.32,194.37,192.58,193.38,123728.0
2019-04-15 14:30:00,193.42,193.51,192.0,192.92,85968.0,193.42,193.51,192.0,192.92,85968.0
2019-04-15 15:00:00,193.06,193.11,192.43,192.55,70491.0,193.06,193.11,192.43,192.55,70491.0
2019-04-15 15:30:00,192.5,193.45,192.5,192.92,101398.0,192.5,193.45,192.5,192.92,101398.0
2019-04-16 09:30:00,192.38,195.09,192.38,194.66,228720.0,192.38,195.09,192.38,194.66,228720.0
2019-04-16 10:00:00,194.73,196.71,194.6,196.36,167694.0,194.73,196.71,194.6,196.36,167694.0
2019-04-16 10:30:00,196.37,196.75,195.84,196.53,71548.0,196.37,196.75,195.84,196.53,71548.0
2019-04-16 11:00:00,196.46,198.16,196.46,198.0,116520.0,196.46,198.16,196.46,198.0,116520.0
2019-04-16 11:30:00,197.95,198.32,197.29,197.64,93910.0,197.95,198.32,197.29,197.64,93910.0
2019-04-16 12:00:00,197.55,197.9,197.42,197.74,63486.0,197.55,197.9,197.42,197.74,63486.0
2019-04-16 12:30:00,197.71,198.05,197.25,198.05,52760.0,197.71,198.05,197.25,198.05,52760.0
2019-04-16 13:00:00,197.98,198.59,197.86,198.59,54077.0,197.98,198.59,197.86,198.59,54077.0
2019-04-16 13:30:00,198.53,198.55,197.75,197.87,55907.0,198.53,198.55,197.75,197.87,55907.0
2019-04-16 14:00:00,197.98,198.03,197.5,197.5,39980.0,197.98,198.03,197.5,197.5,39980.0
2019-04-16 14:30:00,197.57,197.99,197.3,197.77,46546.0,197.57,197.99,197.3,197.77,46546.0
2019-04-16 15:00:00,197.67,197.84,194.77,195.3,111160.0,197.67,197.84,194.77,195.3,111160.0
2019-04-16 15:30:00,195.25,195.98,194.13,195.93,272798.0,195.25,195.98,194.13,195.93,272798.0
2019-04-17 09:30:00,195.69,196.0,191.6,192.01,167256.0,195.69,196.0,191.6,192.01,167256.0
2019-04-17 10:00:00,192.17,192.81,190.64,192.42,79821.0,192.17,192.81,190.64,192.42,79821.0
2019-04-17 10:30:00,192.38,193.11,191.43,191.82,55435.0,192.38,193.11,191.43,191.82,55435.0
2019-04-17 11:00:00,191.84,192.4,191.38,191.6,38413.0,191.84,192.4,191.38,191.6,38413.0
2019-04-17 11:30:00,191.58,192.56,190.8,191.52,88224.0,191.58,192.56,190.8,191.52,88224.0
2019-04-17 12:00:00,191.67,191.85,191.0,191.83,31403.0,191.67,191.85,191.0,191.83,31403.0
2019-04-17 12:30:00,191.84,192.03,191.21,191.72,32966.0,191.84,192.03,191.21,191.72,32966.0
2019-04-17 13:00:00,191.73,191.74,190.8,190.98,49884.0,191.73,191.74,190.8,190.98,49884.0
2019-04-17 13:30:00,191.05,191.5,190.85,191.09,41327.0,191.05,191.5,190.85,191.09,41327.0
2019-04-17 14:00:00,191.0,191.01,189.81,190.24,55678.0,191.0,191.01,189.81,190.24,55678.0
2019-04-17 14:30:00,190.27,191.04,190.27,190.58,48304.0,190.27,191.04,190.27,190.58,48304.0
2019-04-17 15:00:00,190.67,191.17,190.67,190.89,55709.0,190.67,191.17,190.67,190.89,55709.0
2019-04-17 15:30:00,190.88,191.34,190.69,191.12,178958.0,190.88,191.34,190.69,191.12,178958.0
2019-04-18 09:30:00,191.01,191.01,184.27,184.29,284926.0,191.01,191.01,184.27,184.29,284926.0
2019-04-18 10:00:00,184.4,187.37,184.25,185.2,116696.0,184.4,187.37,184.25,185.2,116696.0
2019-04-18 10:30:00,185.34,185.68,184.5,184.74,145155.0,185.34,185.68,184.5,184.74,145155.0
2019-04-18 11:00:00,184.94,186.98,184.94,186.15,93566.0,184.94,186.98,184.94,186.15,93566.0
2019-04-18 11:30:00,186.19,187.28,186.19,186.83,110539.0,186.19,187.28,186.19,186.83,110539.0
2019-04-18 12:00:00,186.94,187.77,186.61,187.55,68576.0,186.94,187.77,186.61,187.55,68576.0
2019-04-18 12:30:00,187.59,187.59,186.83,186.89,51836.0,187.59,187.59,186.83,186.89,51836.0
2019-04-18 13:00:00,187.03,187.17,186.31,186.67,66969.0,187.03,187.17,186.31,186.67,66969.0
2019-04-18 13:30:00,186.72,187.31,186.59,186.95,33264.0,186.72,187.31,186.59,186.95,33264.0
2019-04-18 14:00:00,186.78,187.56,186.74,187.26,52732.0,186.78,187.56,186.74,187.26,52732.0
2019-04-18 14:30:00,187.22,187.87,186.98,187.03,124008.0,187.22,187.87,186.98,187.03,124008.0
2019-04-18 15:00:00,187.0,187.61,186.85,187.43,64644.0,187.0,187.61,186.85,187.43,64644.0
2019-04-18 15:30:00,187.38,187.93,187.19,187.81,138864.0,187.38,187.93,187.19,187.81,138864.0
2019-04-22 09:30:00,187.71,189.19,186.79,189.09,71152.0,187.71,189.19,186.79,189.09,71152.0
2019-04-22 10:00:00,189.2,189.98,188.15,188.49,77297.0,189.2,189.98,188.15,188.49,77297.0
2019-04-22 10:30:00,188.74,189.59,188.64,189.04,64871.0,188.74,189.59,188.64,189.04,64871.0
2019-04-22 11:00:00,189.05,189.1,188.55,188.86,39265.0,189.05,189.1,188.55,188.86,39265.0
2019-04-22 11:30:00,188.76,188.84,187.94,188.0,33235.0,188.76,188.84,187.94,188.0,33235.0
2019-04-22 12:00:00,188.03,188.43,187.74,188.14,38252.0,188.03,188.43,187.74,188.14,38252.0
2019-04-22 12:30:00,188.2,188.46,187.95,188.09,25990.0,188.2,188.46,187.95,188.09,25990.0
2019-04-22 13:00:00,188.09,188.47,187.99,188.29,41453.0,188.09,188.47,187.99,188.29,41453.0
2019-04-22 13:30:00,188.24,189.0,188.24,188.73,39738.0,188.24,189.0,188.24,188.73,39738.0
2019-04-22 14:00:00,188.79,189.04,188.24,188.74,43751.0,188.79,189.04,188.24,188.74,43751.0
2019-04-22 14:30:00,188.82,189.67,188.8,189.4,34314.0,188.82,189.67,188.8,189.4,34314.0
2019-04-22 15:00:00,189.39,189.58,189.24,189.5,33517.0,189.39,189.58,189.24,189.5,33517.0
2019-04-22 15:30:00,189.51,189.75,189.31,189.4,86122.0,189.51,189.75,189.31,189.4,86122.0
2019-04-23 09:30:00,190.82,192.34,189.69,192.14,89796.0,190.82,192.34,189.69,192.14,89796.0
2019-04-23 10:00:00,192.09,193.57,192.0,193.13,54164.0,192.09,193.57,192.0,193.13,54164.0
2019-04-23 10:30:00,193.12,193.24,191.45,191.68,42343.0,193.12,193.24,191.45,191.68,42343.0
2019-04-23 11:00:00,191.65,192.82,191.32,192.82,58948.0,191.65,192.82,191.32,192.82,58948.0
2019-04-23 11:30:00,192.81,193.41,192.65,193.06,50497.0,192.81,193.41,192.65,193.06,50497.0
2019-04-23 12:00:00,193.16,193.88,192.78,193.26,65875.0,193.16,193.88,192.78,193.26,65875.0
2019-04-23 12:30:00,193.23,193.29,192.45,192.75,84339.0,193.23,193.29,192.45,192.75,84339.0
2019-04-23 13:00:00,192.79,193.5,192.25,193.45,51668.0,192.79,193.5,192.25,193.45,51668.0
2019-04-23 13:30:00,193.41,194.28,193.01,194.18,101294.0,193.41,194.28,193.01,194.18,101294.0
2019-04-23 14:00:00,194.17,195.0,194.03,194.74,57899.0,194.17,195.0,194.03,194.74,57899.0
2019-04-23 14:30:00,194.78,195.42,194.57,195.33,88965.0,194.78,195.42,194.57,195.33,88965.0
2019-04-23 15:00:00,195.26,195.46,195.0,195.4,71027.0,195.26,195.46,195.0,195.4,71027.0
2019-04-23 15:30:00,195.41,195.5,194.52,195.2,150731.0,195.41,195.5,194.52,195.2,150731.0
2019-04-24 09:30:00,195.79,197.12,195.34,195.73,107509.0,195.79,197.12,195.34,195.73,107509.0
2019-04-24 10:00:00,195.7,196.35,194.96,195.9,52954.0,195.7,196.35,194.96,195.9,52954.0
2019-04-24 10:30:00,195.96,197.22,195.63,197.22,72408.0,195.96,197.22,195.63,197.22,72408.0
2019-04-24 11:00:00,197.24,197.71,196.22,197.0,88409.0,197.24,197.71,196.22,197.0,88409.0
2019-04-24 11:30:00,197.0,197.48,196.53,196.7,103062.0,197.0,197.48,196.53,196.7,103062.0
2019-04-24 12:00:00,196.59,196.83,196.39,196.7,23021.0,196.59,196.83,196.39,196.7,23021.0
2019-04-24 12:30:00,196.68,197.13,196.0,196.25,47291.0,196.68,197.13,196.0,196.25,47291.0
2019-04-24 13:00:00,196.23,196.28,195.72,196.25,44065.0,196.23,196.28,195.72,196.25,44065.0
2019-04-24 13:30:00,196.3,196.73,196.23,196.53,36516.0,196.3,196.73,196.23,196.53,36516.0
2019-04-24 14:00:00,196.49,196.58,195.34,195.59,59471.0,196.49,196.58,195.34,195.59,59471.0
2019-04-24 14:30:00,195.58,196.05,195.49,195.96,33658.0,195.58,196.05,195.49,195.96,33658.0
2019-04-24 15:00:00,195.99,196.18,195.83,195.96,36633.0,195.99,196.18,195.83,195.96,36633.0
2019-04-24 15:30:00,195.93,196.02,195.26,195.35,120028.0,195.93,196.02,195.26,195.35,120028.0
2019-04-25 09:30:00,197.01,199.28,196.3,199.06,199685.0,197.01,199.28,196.3,199.06,199685.0
2019-04-25 10:00:00,199.03,199.36,195.8,196.63,109878.0,199.03,199.36,195.8,196.63,109878.0
2019-04-25 10:30:00,196.63,197.8,196.3,197.66,46167.0,196.63,197.8,196.3,197.66,46167.0
2019-04-25 11:00:00,197.64,198.02,196.1,197.78,49713.0,197.64,198.02,196.1,197.78,49713.0
2019-04-25 11:30:00,197.67,198.4,197.19,198.2,46199.0,197.67,198.4,197.19,198.2,46199.0
2019-04-25 12:00:00,198.18,198.91,198.04,198.09,38668.0,198.18,198.91,198.04,198.09,38668.0
2019-04-25 12:30:00,198.06,198.14,197.46,198.05,32576.0,198.06,198.14,197.46,198.05,32576.0
2019-04-25 13:00:00,198.03,198.39,197.73,198.23,18956.0,198.03,198.39,197.73,198.23,18956.0
2019-04-25 13:30:00,198.24,198.63,198.15,198.58,14113.0,198.24,198.63,198.15,198.58,14113.0
2019-04-25 14:00:00,198.56,198.99,198.36,198.55,28842.0,198.56,198.99,198.36,198.55,28842.0
2019-04-25 14:30:00,198.53,198.93,198.46,198.77,22319.0,198.53,198.93,198.46,198.77,22319.0
2019-04-25 15:00:00,198.75,198.88,198.4,198.75,36204.0,198.75,198.88,198.4,198.75,36204.0
2019-04-25 15:30:00,198.78,199.27,198.72,198.77,102516.0,198.78,199.27,198.72,198.77,102516.0
2019-04-26 09:30:00,199.95,200.0,198.31,199.37,94632.0,199.95,200.0,198.31,199.37,94632.0
2019-04-26 10:00:00,199.49,201.84,198.59,201.51,193568.0,199.49,201.84,198.59,201.51,193568.0
2019-04-26 10:30:00,201.59,203.59,201.23,202.94,141353.0,201.59,203.59,201.23,202.94,141353.0
2019-04-26 11:00:00,203.1,203.6,202.67,203.08,57328.0,203.1,203.6,202.67,203.08,57328.0
2019-04-26 11:30:00,203.0,203.48,202.67,202.9,37301.0,203.0,203.48,202.67,202.9,37301.0
2019-04-26 12:00:00,202.99,202.99,202.25,202.65,41890.0,202.99,202.99,202.25,202.65,41890.0
2019-04-26 12:30:00,202.75,203.41,202.7,202.95,53808.0,202.75,203.41,202.7,202.95,53808.0
2019-04-26 13:00:00,202.86,202.88,202.26,202.84,39336.0,202.86,202.88,202.26,202.84,39336.0
2019-04-26 13:30:00,202.85,203.7,202.85,203.54,43962.0,202.85,203.7,202.85,203.54,43962.0
2019-04-26 14:00:00,203.57,204.24,203.43,203.89,87291.0,203.57,204.24,203.43,203.89,87291.0
2019-04-26 14:30:00,203.93,204.24,203.6,203.99,41848.0,203.93,204.24,203.6,203.99,41848.0
2019-04-26 15:00:00,203.99,204.37,203.95,204.18,64000.0,203.99,204.37,203.95,204.18,64000.0
2019-04-26 15:30:00,204.15,204.62,203.87,204.45,136674.0,204.15,204.62,203.87,204.45,136674.0
2019-04-29 09:30:00,205.0,206.48,204.14,205.94,126809.0,205.0,206.48,204.14,205.94,126809.0
2019-04-29 10:00:00,206.06,206.07,203.6,205.46,61932.0,206.06,206.07,203.6,205.46,61932.0
2019-04-29 10:30:00,205.45,205.9,205.03,205.74,37971.0,205.45,205.9,205.03,205.74,37971.0
2019-04-29 11:00:00,205.58,206.0,204.76,205.0,31405.0,205.58,206.0,204.76,205.0,31405.0
2019-04-29 11:30:00,204.94,205.32,204.02,204.11,39786.0,204.94,205.32,204.02,204.11,39786.0
2019-04-29 12:00:00,204.09,204.79,203.86,204.58,28460.0,204.09,204.79,203.86,204.58,28460.0
2019-04-29 12:30:00,204.59,205.0,204.41,204.88,17813.0,204.59,205.0,204.41,204.88,17813.0
2019-04-29 13:00:00,204.81,204.85,204.48,204.54,22242.0,204.81,204.85,204.48,204.54,22242.0
2019-04-29 13:30:00,204.59,205.54,204.54,205.51,46599.0,204.59,205.54,204.54,205.51,46599.0
2019-04-29 14:00:00,205.41,206.22,205.41,205.91,68422.0,205.41,206.22,205.41,205.91,68422.0
2019-04-29 14:30:00,205.84,205.99,205.59,205.92,40458.0,205.84,205.99,205.59,205.92,40458.0
2019-04-29 15:00:00,205.87,205.9,204.82,204.9,45258.0,205.87,205.9,204.82,204.9,45258.0
2019-04-29 15:30:00,204.9,205.39,204.5,204.5,82085.0,204.9,205.39,204.5,204.5,82085.0
2019-04-30 09:30:00,204.36,208.33,204.36,205.78,165126.0,204.36,208.33,204.36,205.78,165126.0
2019-04-30 10:00:00,205.67,206.96,204.04,204.49,61570.0,205.67,206.96,204.04,204.49,61570.0
2019-04-30 10:30:00,204.52,205.32,204.42,204.53,33249.0,204.52,205.32,204.42,204.53,33249.0
2019-04-30 11:00:00,204.55,204.57,203.05,203.2,54335.0,204.55,204.57,203.05,203.2,54335.0
2019-04-30 11:30:00,203.33,205.25,203.22,204.86,33745.0,203.33,205.25,203.22,204.86,33745.0
2019-04-30 12:00:00,204.91,205.57,204.78,205.01,20049.0,204.91,205.57,204.78,205.01,20049.0
2019-04-30 12:30:00,205.06,205.51,204.54,205.21,31995.0,205.06,205.51,204.54,205.21,31995.0
2019-04-30 13:00:00,205.23,205.23,204.28,204.28,20224.0,205.23,205.23,204.28,204.28,20224.0
2019-04-30 13:30:00,204.39,205.2,204.35,205.02,23610.0,204.39,205.2,204.35,205.02,23610.0
2019-04-30 14:00:00,205.12,205.36,204.8,205.18,21558.0,205.12,205.36,204.8,205.18,21558.0
2019-04-30 14:30:00,205.19,205.51,204.96,205.22,35347.0,205.19,205.51,204.96,205.22,35347.0
2019-04-30 15:00:00,205.18,205.48,205.01,205.4,25771.0,205.18,205.48,205.01,205.4,25771.0
2019-04-30 15:30:00,205.36,205.93,205.34,205.71,98242.0,205.36,205.93,205.34,205.71,98242.0
2019-05-01 09:30:00,206.5,206.85,202.22,202.88,109696.0,206.5,206.85,202.22,202.88,109696.0
2019-05-01 10:00:00,202.66,204.3,202.51,202.71,56703.0,202.66,204.3,202.51,202.71,56703.0
2019-05-01 10:30:00,203.01,203.2,201.26,201.68,173804.0,203.01,203.2,201.26,201.68,173804.0
2019-05-01 11:00:00,201.66,202.99,201.4,202.88,55780.0,201.66,202.99,201.4,202.88,55780.0
2019-05-01 11:30:00,202.89,203.9,202.46,202.96,18274.0,202.89,203.9,202.46,202.96,18274.0
2019-05-01 12:00:00,203.01,203.94,202.9,203.33,33106.0,203.01,203.94,202.9,203.33,33106.0
2019-05-01 12:30:00,203.45,203.52,202.6,203.11,20658.0,203.45,203.52,202.6,203.11,20658.0
2019-05-01 13:00:00,203.23,203.58,202.33,202.38,46820.0,203.23,203.58,202.33,202.38,46820.0
2019-05-01 13:30:00,202.39,203.01,202.26,202.94,23631.0,202.39,203.01,202.26,202.94,23631.0
2019-05-01 14:00:00,202.82,203.99,202.78,203.7,28558.0,202.82,203.99,202.78,203.7,28558.0
2019-05-01 14:30:00,203.78,203.99,202.1,203.14,39894.0,203.78,203.99,202.1,203.14,39894.0
2019-05-01 15:00:00,203.14,203.73,202.54,202.91,44958.0,203.14,203.73,202.54,202.91,44958.0
2019-05-01 15:30:00,202.74,202.75,201.18,201.27,110618.0,202.74,202.75,201.18,201.27,110618.0
2019-05-02 09:30:00,200.24,200.7,198.24,199.97,155687.0,200.24,200.7,198.24,199.97,155687.0
2019-05-02 10:00:00,200.28,201.79,199.96,200.38,47484.0,200.28,201.79,199.96,200.38,47484.0
2019-05-02 10:30:00,200.03,201.77,199.7,199.7,49565.0,200.03,201.77,199.7,199.7,49565.0
2019-05-02 11:00:00,199.72,200.1,196.64,196.87,102761.0,199.72,200.1,196.64,196.87,102761.0
2019-05-02 11:30:00,196.87,198.2,194.81,195.37,110153.0,196.87,198.2,194.81,195.37,110153.0
2019-05-02 12:00:00,195.48,197.98,195.37,197.49,53463.0,195.48,197.98,195.37,197.49,53463.0
2019-05-02 12:30:00,197.54,198.62,196.99,197.37,28504.0,197.54,198.62,196.99,197.37,28504.0
2019-05-02 13:00:00,197.45,198.82,197.14,198.42,24912.0,197.45,198.82,197.14,198.42,24912.0
2019-05-02 13:30:00,198.45,198.67,197.5,197.67,20722.0,198.45,198.67,197.5,197.67,20722.0
2019-05-02 14:00:00,197.7,198.31,197.43,197.84,21731.0,197.7,198.31,197.43,197.84,21731.0
2019-05-02 14:30:00,197.97,198.46,197.32,197.69,33397.0,197.97,198.46,197.32,197.69,33397.0
2019-05-02 15:00:00,197.67,198.49,197.48,198.26,28102.0,197.67,198.49,197.48,198.26,28102.0
2019-05-02 15:30:00,198.23,198.9,198.12,198.65,99105.0,198.23,198.9,198.12,198.65,99105.0
2019-05-03 09:30:00,200.78,202.0,198.05,201.59,70298.0,200.78,202.0,198.05,201.59,70298.0
2019-05-03 10:00:00,201.47,202.16,200.88,201.85,55031.0,201.47,202.16,200.88,201.85,55031.0
2019-05-03 10:30:00,202.07,202.68,201.62,202.54,45767.0,202.07,202.68,201.62,202.54,45767.0
2019-05-03 11:00:00,202.54,203.79,202.31,203.04,52508.0,202.54,203.79,202.31,203.04,52508.0
2019-05-03 11:30:00,203.11,203.2,201.78,201.78,43438.0,203.11,203.2,201.78,201.78,43438.0
2019-05-03 12:00:00,201.78,201.95,201.31,201.48,35092.0,201.78,201.95,201.31,201.48,35092.0
2019-05-03 12:30:00,201.71,201.8,200.8,201.6,18543.0,201.71,201.8,200.8,201.6,18543.0
2019-05-03 13:00:00,201.51,202.17,201.12,202.17,37151.0,201.51,202.17,201.12,202.17,37151.0
2019-05-03 13:30:00,202.09,202.45,202.02,202.43,13000.0,202.09,202.45,202.02,202.43,13000.0
2019-05-03 14:00:00,202.43,202.89,201.99,202.12,14426.0,202.43,202.89,201.99,202.12,14426.0
2019-05-03 14:30:00,202.04,202.38,201.94,202.07,13359.0,202.04,202.38,201.94,202.07,13359.0
2019-05-03 15:00:00,202.0,202.19,201.55,202.12,26384.0,202.0,202.19,201.55,202.12,26384.0
2019-05-03 15:30:00,202.11,203.34,202.06,203.12,86179.0,202.11,203.34,202.06,203.12,86179.0
2019-05-06 09:30:00,196.69,200.76,195.04,200.09,160505.0,196.69,200.76,195.04,200.09,160505.0
2019-05-06 10:00:00,199.97,200.39,198.13,199.96,62679.0,199.97,200.39,198.13,199.96,62679.0
2019-05-06 10:30:00,199.93,201.62,199.71,201.15,91172.0,199.93,201.62,199.71,201.15,91172.0
2019-05-06 11:00:00,201.07,201.79,200.93,201.64,32385.0,201.07,201.79,200.93,201.64,32385.0
2019-05-06 11:30:00,201.75,202.62,201.22,201.93,29945.0,201.75,202.62,201.22,201.93,29945.0
2019-05-06 12:00:00,201.94,202.43,200.42,200.59,31843.0,201.94,202.43,200.42,200.59,31843.0
2019-05-06 12:30:00,200.59,201.19,199.92,200.32,15336.0,200.59,201.19,199.92,200.32,15336.0
2019-05-06 13:00:00,200.23,200.78,199.77,200.21,15099.0,200.23,200.78,199.77,200.21,15099.0
2019-05-06 13:30:00,200.12,200.75,199.93,200.68,21981.0,200.12,200.75,199.93,200.68,21981.0
2019-05-06 14:00:00,200.61,201.72,200.52,201.66,29031.0,200.61,201.72,200.52,201.66,29031.0
2019-05-06 14:30:00,201.64,203.12,201.58,202.95,30949.0,201.64,203.12,201.58,202.95,30949.0
2019-05-06 15:00:00,203.13,203.13,202.52,202.62,60621.0,203.13,203.13,202.52,202.62,60621.0
2019-05-06 15:30:00,202.54,203.28,202.54,203.08,61831.0,202.54,203.28,202.54,203.08,61831.0
2019-05-07 09:30:00,200.66,201.99,198.25,199.5,82699.0,200.66,201.99,198.25,199.5,82699.0
2019-05-07 10:00:00,199.44,199.69,198.0,198.95,80319.0,199.44,199.69,198.0,198.95,80319.0
2019-05-07 10:30:00,199.16,199.36,196.34,197.14,71617.0,199.16,199.36,196.34,197.14,71617.0
2019-05-07 11:00:00,197.0,198.14,196.16,197.92,44989.0,197.0,198.14,196.16,197.92,44989.0
2019-05-07 11:30:00,198.26,198.91,197.54,198.56,54676.0,198.26,198.91,197.54,198.56,54676.0
2019-05-07 12:00:00,198.42,199.51,198.02,199.14,55362.0,198.42,199.51,198.02,199.14,55362.0
2019-05-07 12:30:00,199.36,199.38,197.63,197.73,29249.0,199.36,199.38,197.63,197.73,29249.0
2019-05-07 13:00:00,197.63,197.8,196.22,196.36,56962.0,197.63,197.8,196.22,196.36,56962.0
2019-05-07 13:30:00,196.34,197.39,195.69,196.98,84648.0,196.34,197.39,195.69,196.98,84648.0
2019-05-07 14:00:00,196.87,197.0,195.33,195.45,67215.0,196.87,197.0,195.33,195.45,67215.0
2019-05-07 14:30:00,195.6,196.87,195.11,196.53,39702.0,195.6,196.87,195.11,196.53,39702.0
2019-05-07 15:00:00,196.76,197.48,196.3,197.36,36647.0,196.76,197.48,196.3,197.36,36647.0
2019-05-07 15:30:00,197.24,198.87,196.4,198.57,108026.0,197.24,198.87,196.4,198.57,108026.0
2019-05-08 09:30:00,198.0,198.25,196.0,196.04,72216.0,198.0,198.25,196.0,196.04,72216.0
2019-05-08 10:00:00,196.37,197.87,196.1,196.8,51712.0,196.37,197.87,196.1,196.8,51712.0
2019-05-08 10:30:00,196.99,197.1,195.66,196.71,163492.0,196.99,197.1,195.66,196.71,163492.0
2019-05-08 11:00:00,196.96,198.23,196.09,197.73,326774.0,196.96,198.23,196.09,197.73,326774.0
2019-05-08 11:30:00,197.76,198.35,196.74,198.07,41886.0,197.76,198.35,196.74,198.07,41886.0
2019-05-08 12:00:00,198.09,198.75,197.52,198.66,24978.0,198.09,198.75,197.52,198.66,24978.0
2019-05-08 12:30:00,198.47,199.61,198.31,199.34,37613.0,198.47,199.61,198.31,199.34,37613.0
2019-05-08 13:00:00,199.55,200.06,199.2,199.87,36324.0,199.55,200.06,199.2,199.87,36324.0
2019-05-08 13:30:00,199.82,200.02,199.01,199.71,46039.0,199.82,200.02,199.01,199.71,46039.0
2019-05-08 14:00:00,199.56,199.75,198.49,199.22,42318.0,199.56,199.75,198.49,199.22,42318.0
2019-05-08 14:30:00,199.19,199.29,197.75,198.17,60291.0,199.19,199.29,197.75,198.17,60291.0
2019-05-08 15:00:00,198.12,198.38,197.41,197.97,61896.0,198.12,198.38,197.41,197.97,61896.0
2019-05-08 15:30:00,198.05,198.23,196.7,196.83,205668.0,198.05,198.23,196.7,196.83,205668.0
2019-05-09 09:30:00,194.55,194.6,192.12,193.2,92691.0,194.55,194.6,192.12,193.2,92691.0
2019-05-09 10:00:00,193.36,193.36,191.25,192.76,105910.0,193.36,193.36,191.25,192.76,105910.0
2019-05-09 10:30:00,193.0,194.9,192.84,194.77,46202.0,193.0,194.9,192.84,194.77,46202.0
2019-05-09 11:00:00,194.49,196.65,194.4,196.03,76334.0,194.49,196.65,194.4,196.03,76334.0
2019-05-09 11:30:00,196.15,198.14,195.78,197.8,47920.0,196.15,198.14,195.78,197.8,47920.0
2019-05-09 12:00:00,197.76,198.7,197.05,198.28,35031.0,197.76,198.7,197.05,198.28,35031.0
2019-05-09 12:30:00,198.32,199.91,198.27,199.06,78923.0,198.32,199.91,198.27,199.06,78923.0
2019-05-09 13:00:00,199.06,199.26,198.17,198.67,54302.0,199.06,199.26,198.17,198.67,54302.0
2019-05-09 13:30:00,198.56,199.98,198.44,199.51,38033.0,198.56,199.98,198.44,199.51,38033.0
2019-05-09 14:00:00,199.69,200.39,198.87,199.9,59659.0,199.69,200.39,198.87,199.9,59659.0
2019-05-09 14:30:00,199.89,200.22,198.92,198.95,46871.0,199.89,200.22,198.92,198.95,46871.0
2019-05-09 15:00:00,198.97,199.71,198.29,199.71,101401.0,198.97,199.71,198.29,199.71,101401.0
2019-05-09 15:30:00,199.73,200.52,199.66,200.35,130653.0,199.73,200.52,199.66,200.35,130653.0
2019-05-10 09:30:00,198.78,201.68,197.34,200.46,63890.0,198.78,201.68,197.34,200.46,63890.0
2019-05-10 10:00:00,200.55,200.56,198.55,199.21,59897.0,200.55,200.56,198.55,199.21,59897.0
2019-05-10 10:30:00,199.19,199.29,197.67,198.24,71041.0,199.19,199.29,197.67,198.24,71041.0
2019-05-10 11:00:00,198.02,198.95,197.43,198.41,63043.0,198.02,198.95,197.43,198.41,63043.0
2019-05-10 11:30:00,198.32,198.72,197.37,198.24,50514.0,198.32,198.72,197.37,198.24,50514.0
2019-05-10 12:00:00,198.13,200.48,197.94,200.18,41913.0,198.13,200.48,197.94,200.18,41913.0
2019-05-10 12:30:00,200.13,201.57,200.12,201.28,26652.0,200.13,201.57,200.12,201.28,26652.0
2019-05-10 13:00:00,201.16,202.25,200.96,201.78,53347.0,201.16,202.25,200.96,201.78,53347.0
2019-05-10 13:30:00,201.84,203.21,201.61,202.52,42312.0,201.84,203.21,201.61,202.52,42312.0
2019-05-10 14:00:00,202.49,202.86,201.67,202.23,49102.0,202.49,202.86,201.67,202.23,49102.0
2019-05-10 14:30:00,202.05,202.91,201.69,202.55,30238.0,202.05,202.91,201.69,202.55,30238.0
2019-05-10 15:00:00,202.58,204.23,202.58,204.01,67945.0,202.58,204.23,202.58,204.01,67945.0
2019-05-10 15:30:00,203.97,203.97,202.59,203.53,121061.0,203.97,203.97,202.59,203.53,121061.0
2019-05-13 09:30:00,198.49,200.99,196.61,198.08,237290.0,198.49,200.99,196.61,198.08,237290.0
2019-05-13 10:00:00,198.0,198.24,196.15,197.45,99372.0,198.0,198.24,196.15,197.45,99372.0
2019-05-13 10:30:00,197.07,198.36,196.77,197.92,53904.0,197.07,198.36,196.77,197.92,53904.0
2019-05-13 11:00:00,198.22,198.5,197.3,197.5,62083.0,198.22,198.5,197.3,197.5,62083.0
2019-05-13 11:30:00,197.79,197.82,196.5,197.25,46251.0,197.79,197.82,196.5,197.25,46251.0
2019-05-13 12:00:00,197.13,197.17,195.52,195.79,25449.0,197.13,197.17,195.52,195.79,25449.0
2019-05-13 12:30:00,195.67,195.83,195.14,195.53,25066.0,195.67,195.83,195.14,195.53,25066.0
2019-05-13 13:00:00,195.39,195.65,194.53,195.17,37193.0,195.39,195.65,194.53,195.17,37193.0
2019-05-13 13:30:00,195.07,196.33,195.0,196.24,21426.0,195.07,196.33,195.0,196.24,21426.0
2019-05-13 14:00:00,196.19,196.33,195.05,196.0,25496.0,196.19,196.33,195.05,196.0,25496.0
2019-05-13 14:30:00,196.13,196.2,195.23,196.2,24832.0,196.13,196.2,195.23,196.2,24832.0
2019-05-13 15:00:00,196.32,196.55,194.83,194.83,32975.0,196.32,196.55,194.83,194.83,32975.0
2019-05-13 15:30:00,194.89,194.89,193.84,194.2,130964.0,194.89,194.89,193.84,194.2,130964.0
2019-05-14 09:30:00,196.11,197.98,195.37,195.72,126262.0,196.11,197.98,195.37,195.72,126262.0
2019-05-14 10:00:00,195.96,199.49,195.96,199.12,94179.0,195.96,199.49,195.96,199.12,94179.0
2019-05-14 10:30:00,199.34,199.5,198.35,198.67,48990.0,199.34,199.5,198.35,198.67,48990.0
2019-05-14 11:00:00,198.73,199.77,197.83,199.59,50705.0,198.73,199.77,197.83,199.59,50705.0
2019-05-14 11:30:00,199.4,200.77,199.36,199.75,60677.0,199.4,200.77,199.36,199.75,60677.0
2019-05-14 12:00:00,199.76,200.49,199.66,199.8,25876.0,199.76,200.49,199.66,199.8,25876.0
2019-05-14 12:30:00,199.92,200.52,199.75,200.14,28644.0,199.92,200.52,199.75,200.14,28644.0
2019-05-14 13:00:00,200.25,200.75,200.08,200.62,24995.0,200.25,200.75,200.08,200.62,24995.0
2019-05-14 13:30:00,200.65,201.25,200.64,201.21,19384.0,200.65,201.25,200.64,201.21,19384.0
2019-05-14 14:00:00,201.18,201.68,200.7,201.63,22463.0,201.18,201.68,200.7,201.63,22463.0
2019-05-14 14:30:00,201.61,202.11,200.71,201.28,35058.0,201.61,202.11,200.71,201.28,35058.0
2019-05-14 15:00:00,201.14,201.87,201.02,201.83,35017.0,201.14,201.87,201.02,201.83,35017.0
2019-05-14 15:30:00,201.8,201.84,201.07,201.32,105262.0,201.8,201.84,201.07,201.32,105262.0
2019-05-15 09:30:00,200.03,204.3,199.29,204.07,106478.0,200.03,204.3,199.29,204.07,106478.0
2019-05-15 10:00:00,204.22,204.95,203.25,204.15,69087.0,204.22,204.95,203.25,204.15,69087.0
2019-05-15 10:30:00,204.13,205.6,203.4,205.37,56218.0,204.13,205.6,203.4,205.37,56218.0
2019-05-15 11:00:00,205.37,206.82,204.47,206.78,65719.0,205.37,206.82,204.47,206.78,65719.0
2019-05-15 11:30:00,206.8,206.81,204.92,205.55,38088.0,206.8,206.81,204.92,205.55,38088.0
2019-05-15 12:00:00,205.53,206.1,204.86,205.2,31225.0,205.53,206.1,204.86,205.2,31225.0
2019-05-15 12:30:00,205.21,205.42,204.36,204.59,31809.0,205.21,205.42,204.36,204.59,31809.0
2019-05-15 13:00:00,204.48,205.35,204.43,205.28,23056.0,204.48,205.35,204.43,205.28,23056.0
2019-05-15 13:30:00,205.35,206.03,205.26,205.89,40341.0,205.35,206.03,205.26,205.89,40341.0
2019-05-15 14:00:00,205.94,206.07,205.5,205.5,36684.0,205.94,206.07,205.5,205.5,36684.0
2019-05-15 14:30:00,205.68,206.01,205.5,205.74,46201.0,205.68,206.01,205.5,205.74,46201.0
2019-05-15 15:00:00,205.77,206.01,205.64,205.88,48306.0,205.77,206.01,205.64,205.88,48306.0
2019-05-15 15:30:00,205.82,205.87,204.89,204.91,73912.0,205.82,205.87,204.89,204.91,73912.0
2019-05-16 09:30:00,205.0,209.14,204.41,208.78,243324.0,205.0,209.14,204.41,208.78,243324.0
2019-05-16 10:00:00,209.0,210.43,208.0,210.43,177175.0,209.0,210.43,208.0,210.43,177175.0
2019-05-16 10:30:00,210.41,210.75,209.83,210.26,118174.0,210.41,210.75,209.83,210.26,118174.0
2019-05-16 11:00:00,210.44,211.5,210.32,211.19,110404.0,210.44,211.5,210.32,211.19,110404.0
2019-05-16 11:30:00,211.12,212.17,210.83,211.43,145030.0,211.12,212.17,210.83,211.43,145030.0
2019-05-16 12:00:00,211.51,212.74,211.46,212.15,98479.0,211.51,212.74,211.46,212.15,98479.0
2019-05-16 12:30:00,212.17,212.42,211.0,211.63,111709.0,212.17,212.42,211.0,211.63,111709.0
2019-05-16 13:00:00,211.62,212.97,211.3,212.9,62241.0,211.62,212.97,211.3,212.9,62241.0
2019-05-16 13:30:00,212.77,213.98,212.61,213.17,159820.0,212.77,213.98,212.61,213.17,159820.0
2019-05-16 14:00:00,213.06,213.2,212.0,212.4,90550.0,213.06,213.2,212.0,212.4,90550.0
2019-05-16 14:30:00,212.42,212.78,211.37,211.96,88998.0,212.42,212.78,211.37,211.96,88998.0
2019-05-16 15:00:00,211.71,213.12,211.56,213.12,93417.0,211.71,213.12,211.56,213.12,93417.0
2019-05-16 15:30:00,212.96,212.96,211.75,212.0,260290.0,212.96,212.96,211.75,212.0,260290.0
2019-05-17 09:30:00,210.53,211.13,208.35,209.69,223271.0,210.53,211.13,208.35,209.69,223271.0
2019-05-17 10:00:00,209.66,210.56,207.81,210.03,127856.0,209.66,210.56,207.81,210.03,127856.0
2019-05-17 10:30:00,210.06,211.57,209.31,211.45,58251.0,210.06,211.57,209.31,211.45,58251.0
2019-05-17 11:00:00,211.49,212.0,210.73,210.79,37305.0,211.49,212.0,210.73,210.79,37305.0
2019-05-17 11:30:00,210.87,210.88,209.12,209.48,51170.0,210.87,210.88,209.12,209.48,51170.0
2019-05-17 12:00:00,209.25,209.94,208.89,209.73,42972.0,209.25,209.94,208.89,209.73,42972.0
2019-05-17 12:30:00,209.65,210.3,209.53,210.26,39115.0,209.65,210.3,209.53,210.26,39115.0
2019-05-17 13:00:00,210.17,211.64,210.08,210.94,53893.0,210.17,211.64,210.08,210.94,53893.0
2019-05-17 13:30:00,210.83,211.51,210.72,211.4,44012.0,210.83,211.51,210.72,211.4,44012.0
2019-05-17 14:00:00,211.39,211.89,211.09,211.89,59353.0,211.39,211.89,211.09,211.89,59353.0
2019-05-17 14:30:00,211.87,212.25,211.56,211.98,74504.0,211.87,212.25,211.56,211.98,74504.0
2019-05-17 15:00:00,211.92,211.92,209.53,210.57,158973.0,211.92,211.92,209.53,210.57,158973.0
2019-05-17 15:30:00,210.48,210.96,209.56,210.38,277187.0,210.48,210.96,209.56,210.38,277187.0
2019-05-20 09:30:00,208.14,209.36,205.11,205.65,143746.0,208.14,209.36,205.11,205.65,143746.0
2019-05-20 10:00:00,205.7,205.94,203.87,205.18,89104.0,205.7,205.94,203.87,205.18,89104.0
2019-05-20 10:30:00,205.34,207.13,204.62,207.07,87818.0,205.34,207.13,204.62,207.07,87818.0
2019-05-20 11:00:00,207.16,207.59,206.2,206.4,65148.0,207.16,207.59,206.2,206.4,65148.0
2019-05-20 11:30:00,206.4,206.55,205.43,205.9,51493.0,206.4,206.55,205.43,205.9,51493.0
2019-05-20 12:00:00,205.83,206.55,205.65,205.71,74326.0,205.83,206.55,205.65,205.71,74326.0
2019-05-20 12:30:00,205.7,205.98,204.77,205.0,41769.0,205.7,205.98,204.77,205.0,41769.0
2019-05-20 13:00:00,204.78,205.65,204.77,205.11,28136.0,204.78,205.65,204.77,205.11,28136.0
2019-05-20 13:30:00,205.05,205.33,204.2,204.45,31728.0,205.05,205.33,204.2,204.45,31728.0
2019-05-20 14:00:00,204.5,205.23,203.71,204.01,74681.0,204.5,205.23,203.71,204.01,74681.0
2019-05-20 14:30:00,204.11,204.3,202.74,203.38,59169.0,204.11,204.3,202.74,203.38,59169.0
2019-05-20 15:00:00,203.4,203.72,202.67,203.07,76774.0,203.4,203.72,202.67,203.07,76774.0
2019-05-20 15:30:00,203.12,203.85,202.78,202.88,183037.0,203.12,203.85,202.78,202.88,183037.0
2019-05-21 09:30:00,205.81,208.1,205.81,206.4,161781.0,205.81,208.1,205.81,206.4,161781.0
2019-05-21 10:00:00,206.39,207.06,205.7,206.3,103321.0,206.39,207.06,205.7,206.3,103321.0
2019-05-21 10:30:00,206.33,207.03,205.67,206.52,98603.0,206.33,207.03,205.67,206.52,98603.0
2019-05-21 11:00:00,206.52,207.0,206.22,207.0,85645.0,206.52,207.0,206.22,207.0,85645.0
2019-05-21 11:30:00,207.01,207.37,206.56,206.89,62327.0,207.01,207.37,206.56,206.89,62327.0
2019-05-21 12:00:00,207.02,207.5,206.95,207.09,97277.0,207.02,207.5,206.95,207.09,97277.0
2019-05-21 12:30:00,207.13,207.24,206.81,206.97,24544.0,207.13,207.24,206.81,206.97,24544.0
2019-05-21 13:00:00,206.99,207.18,206.85,206.92,24545.0,206.99,207.18,206.85,206.92,24545.0
2019-05-21 13:30:00,206.97,207.18,206.83,207.0,42166.0,206.97,207.18,206.83,207.0,42166.0
2019-05-21 14:00:00,207.0,207.2,206.92,207.03,52663.0,207.0,207.2,206.92,207.03,52663.0
2019-05-21 14:30:00,207.03,207.59,206.82,206.84,40798.0,207.03,207.59,206.82,206.84,40798.0
2019-05-21 15:00:00,206.87,207.07,206.03,206.33,45556.0,206.87,207.07,206.03,206.33,45556.0
2019-05-21 15:30:00,206.32,207.05,206.25,206.82,169126.0,206.32,207.05,206.25,206.82,169126.0
2019-05-22 09:30:00,205.13,209.84,205.13,209.1,160470.0,205.13,209.84,205.13,209.1,160470.0
2019-05-22 10:00:00,209.26,210.44,208.7,209.71,209348.0,209.26,210.44,208.7,209.71,209348.0
2019-05-22 10:30:00,209.8,210.54,209.65,209.77,123793.0,209.8,210.54,209.65,209.77,123793.0
2019-05-22 11:00:00,209.62,210.11,209.33,210.03,54633.0,209.62,210.11,209.33,210.03,54633.0
2019-05-22 11:30:00,210.07,210.5,209.67,210.28,36099.0,210.07,210.5,209.67,210.28,36099.0
2019-05-22 12:00:00,210.27,210.4,209.85,210.07,778794.0,210.27,210.4,209.85,210.07,778794.0
2019-05-22 12:30:00,210.07,210.47,209.73,210.3,70893.0,210.07,210.47,209.73,210.3,70893.0
2019-05-22 13:00:00,210.25,210.26,209.52,209.64,46602.0,210.25,210.26,209.52,209.64,46602.0
2019-05-22 13:30:00,209.69,210.45,209.5,210.45,34355.0,209.69,210.45,209.5,210.45,34355.0
2019-05-22 14:00:00,210.43,210.44,209.71,209.91,39610.0,210.43,210.44,209.71,209.91,39610.0
2019-05-22 14:30:00,209.93,210.87,209.93,210.5,30783.0,209.93,210.87,209.93,210.5,30783.0
2019-05-22 15:00:00,210.44,210.68,210.16,210.47,37460.0,210.44,210.68,210.16,210.47,37460.0
2019-05-22 15:30:00,210.41,210.66,209.9,210.4,108050.0,210.41,210.66,209.9,210.4,108050.0
2019-05-23 09:30:00,209.18,209.9,205.11,205.48,181986.0,209.18,209.9,205.11,205.48,181986.0
2019-05-23 10:00:00,205.34,206.05,202.44,204.59,110874.0,205.34,206.05,202.44,204.59,110874.0
2019-05-23 10:30:00,204.59,206.44,204.59,205.94,112312.0,204.59,206.44,204.59,205.94,112312.0
2019-05-23 11:00:00,205.95,207.26,205.68,206.77,70410.0,205.95,207.26,205.68,206.77,70410.0
2019-05-23 11:30:00,206.88,207.08,206.0,206.12,42416.0,206.88,207.08,206.0,206.12,42416.0
2019-05-23 12:00:00,206.27,206.5,204.81,205.47,68772.0,206.27,206.5,204.81,205.47,68772.0
2019-05-23 12:30:00,205.54,205.59,204.25,204.36,30216.0,205.54,205.59,204.25,204.36,30216.0
2019-05-23 13:00:00,204.46,206.33,204.32,206.14,27011.0,204.46,206.33,204.32,206.14,27011.0
2019-05-23 13:30:00,206.1,206.35,205.1,205.54,37448.0,206.1,206.35,205.1,205.54,37448.0
2019-05-23 14:00:00,205.51,205.56,204.48,204.99,42029.0,205.51,205.56,204.48,204.99,42029.0
2019-05-23 14:30:00,204.96,205.51,204.5,204.9,63078.0,204.96,205.51,204.5,204.9,63078.0
2019-05-23 15:00:00,204.93,206.32,204.58,206.07,70227.0,204.93,206.32,204.58,206.07,70227.0
2019-05-23 15:30:00,206.07,206.43,204.94,205.46,206678.0,206.07,206.43,204.94,205.46,206678.0
2019-05-24 09:30:00,207.02,211.06,206.5,209.95,169367.0,207.02,211.06,206.5,209.95,169367.0
2019-05-24 10:00:00,209.81,211.87,209.69,211.1,131551.0,209.81,211.87,209.69,211.1,131551.0
2019-05-24 10:30:00,211.11,211.39,210.02,210.13,116807.0,211.11,211.39,210.02,210.13,116807.0
2019-05-24 11:00:00,210.15,210.36,208.66,209.31,79856.0,210.15,210.36,208.66,209.31,79856.0
2019-05-24 11:30:00,209.37,210.76,209.27,210.34,41401.0,209.37,210.76,209.27,210.34,41401.0
2019-05-24 12:00:00,210.34,211.15,210.22,210.98,56197.0,210.34,211.15,210.22,210.98,56197.0
2019-05-24 12:30:00,211.09,211.67,210.9,211.59,34888.0,211.09,211.67,210.9,211.59,34888.0
2019-05-24 13:00:00,211.59,211.67,210.79,211.46,46122.0,211.59,211.67,210.79,211.46,46122.0
2019-05-24 13:30:00,211.36,212.49,211.25,212.22,67152.0,211.36,212.49,211.25,212.22,67152.0
2019-05-24 14:00:00,212.26,213.13,211.95,212.76,107098.0,212.26,213.13,211.95,212.76,107098.0
2019-05-24 14:30:00,212.8,213.1,212.48,212.59,95395.0,212.8,213.1,212.48,212.59,95395.0
2019-05-24 15:00:00,212.61,212.69,211.49,211.94,83639.0,212.61,212.69,211.49,211.94,83639.0
2019-05-24 15:30:00,211.9,211.93,210.59,210.79,127254.0,211.9,211.93,210.59,210.79,127254.0
2019-05-28 09:30:00,212.5,217.25,211.86,217.25,268646.0,212.5,217.25,211.86,217.25,268646.0
2019-05-28 10:00:00,217.34,217.63,215.52,215.9,157134.0,217.34,217.63,215.52,215.9,157134.0
2019-05-28 10:30:00,215.73,216.5,215.05,215.75,96132.0,215.73,216.5,215.05,215.75,96132.0
2019-05-28 11:00:00,215.75,216.5,215.59,215.71,73056.0,215.75,216.5,215.59,215.71,73056.0
2019-05-28 11:30:00,215.63,216.55,215.5,216.48,86479.0,215.63,216.55,215.5,216.48,86479.0
2019-05-28 12:00:00,216.35,216.8,216.02,216.72,80644.0,216.35,216.8,216.02,216.72,80644.0
2019-05-28 12:30:00,216.61,216.95,216.3,216.59,84417.0,216.61,216.95,216.3,216.59,84417.0
2019-05-28 13:00:00,216.51,216.64,215.46,215.56,76939.0,216.51,216.64,215.46,215.56,76939.0
2019-05-28 13:30:00,215.47,216.26,215.47,216.21,68791.0,215.47,216.26,215.47,216.21,68791.0
2019-05-28 14:00:00,216.15,216.15,213.58,213.66,133526.0,216.15,216.15,213.58,213.66,133526.0
2019-05-28 14:30:00,213.6,214.09,212.1,213.45,139885.0,213.6,214.09,212.1,213.45,139885.0
2019-05-28 15:00:00,213.37,213.5,211.63,212.42,183343.0,213.37,213.5,211.63,212.42,183343.0
2019-05-28 15:30:00,212.45,213.19,211.76,212.31,665877.0,212.45,213.19,211.76,212.31,665877.0
2019-05-29 09:30:00,209.85,210.0,200.56,203.36,902793.0,209.85,210.0,200.56,203.36,902793.0
2019-05-29 10:00:00,203.24,206.94,202.25,202.65,588848.0,203.24,206.94,202.25,202.65,588848.0
2019-05-29 10:30:00,202.64,203.97,201.67,202.03,343072.0,202.64,203.97,201.67,202.03,343072.0
2019-05-29 11:00:00,202.0,202.29,199.36,200.41,420088.0,202.0,202.29,199.36,200.41,420088.0
2019-05-29 11:30:00,200.36,201.5,199.78,201.34,293884.0,200.36,201.5,199.78,201.34,293884.0
2019-05-29 12:00:00,201.14,202.44,200.92,202.12,232199.0,201.14,202.44,200.92,202.12,232199.0
2019-05-29 12:30:00,202.21,203.09,201.65,202.62,189661.0,202.21,203.09,201.65,202.62,189661.0
2019-05-29 13:00:00,202.6,204.11,202.29,203.97,257265.0,202.6,204.11,202.29,203.97,257265.0
2019-05-29 13:30:00,204.09,205.25,203.86,204.31,195907.0,204.09,205.25,203.86,204.31,195907.0
2019-05-29 14:00:00,204.32,205.04,202.04,202.16,160688.0,204.32,205.04,202.04,202.16,160688.0
2019-05-29 14:30:00,202.34,202.86,200.97,202.55,163056.0,202.34,202.86,200.97,202.55,163056.0
2019-05-29 15:00:00,202.48,203.62,201.78,202.56,165486.0,202.48,203.62,201.78,202.56,165486.0
2019-05-29 15:30:00,202.48,203.61,201.85,203.25,317547.0,202.48,203.61,201.85,203.25,317547.0
2019-05-30 09:30:00,203.1,207.0,203.01,204.75,212369.0,203.1,207.0,203.01,204.75,212369.0
2019-05-30 10:00:00,204.79,206.25,204.45,205.56,79696.0,204.79,206.25,204.45,205.56,79696.0
2019-05-30 10:30:00,205.39,206.65,204.91,206.24,86317.0,205.39,206.65,204.91,206.24,86317.0
2019-05-30 11:00:00,206.32,207.0,205.78,206.07,99227.0,206.32,207.0,205.78,206.07,99227.0
2019-05-30 11:30:00,206.1,206.31,204.91,205.29,49512.0,206.1,206.31,204.91,205.29,49512.0
2019-05-30 12:00:00,205.26,205.63,204.74,205.31,39275.0,205.26,205.63,204.74,205.31,39275.0
2019-05-30 12:30:00,205.41,205.92,205.09,205.44,23774.0,205.41,205.92,205.09,205.44,23774.0
2019-05-30 13:00:00,205.34,205.34,204.1,204.1,31770.0,205.34,205.34,204.1,204.1,31770.0
2019-05-30 13:30:00,204.31,204.52,203.79,204.37,35596.0,204.31,204.52,203.79,204.37,35596.0
2019-05-30 14:00:00,204.38,204.7,204.27,204.38,38569.0,204.38,204.7,204.27,204.38,38569.0
2019-05-30 14:30:00,204.49,205.2,203.81,205.09,44004.0,204.49,205.2,203.81,205.09,44004.0
2019-05-30 15:00:00,205.06,205.52,204.22,205.42,45761.0,205.06,205.52,204.22,205.42,45761.0
2019-05-30 15:30:00,205.34,208.36,205.18,207.91,441391.0,205.34,208.36,205.18,207.91,441391.0
2019-05-31 09:30:00,203.99,207.8,203.31,205.98,170250.0,203.99,207.8,203.31,205.98,170250.0
2019-05-31 10:00:00,206.01,206.2,204.67,204.93,71599.0,206.01,206.2,204.67,204.93,71599.0
2019-05-31 10:30:00,204.95,206.08,204.84,205.69,86074.0,204.95,206.08,204.84,205.69,86074.0
2019-05-31 11:00:00,205.56,207.12,205.33,206.82,162213.0,205.56,207.12,205.33,206.82,162213.0
2019-05-31 11:30:00,206.99,207.11,205.84,206.09,58097.0,206.99,207.11,205.84,206.09,58097.0
2019-05-31 12:00:00,205.99,206.16,204.81,205.57,56906.0,205.99,206.16,204.81,205.57,56906.0
2019-05-31 12:30:00,205.64,206.67,205.46,206.38,53715.0,205.64,206.67,205.46,206.38,53715.0
2019-05-31 13:00:00,206.33,207.18,206.31,207.13,37384.0,206.33,207.18,206.31,207.13,37384.0
2019-05-31 13:30:00,207.0,207.55,206.77,207.36,68193.0,207.0,207.55,206.77,207.36,68193.0
2019-05-31 14:00:00,207.41,207.41,205.8,205.83,68539.0,207.41,207.41,205.8,205.83,68539.0
2019-05-31 14:30:00,205.76,206.07,204.7,204.9,57700.0,205.76,206.07,204.7,204.9,57700.0
2019-05-31 15:00:00,205.03,205.03,203.64,203.87,78754.0,205.03,205.03,203.64,203.87,78754.0
2019-05-31 15:30:00,203.87,204.5,203.05,204.09,194355.0,203.87,204.5,203.05,204.09,194355.0
2019-06-03 09:30:00,203.69,204.79,196.0,196.0,312556.0,203.69,204.79,196.0,196.0,312556.0
2019-06-03 10:00:00,196.0,197.32,194.46,196.68,184290.0,196.0,197.32,194.46,196.68,184290.0
2019-06-03 10:30:00,196.67,197.12,195.81,196.51,125174.0,196.67,197.12,195.81,196.51,125174.0
2019-06-03 11:00:00,196.62,197.53,196.16,196.73,62830.0,196.62,197.53,196.16,196.73,62830.0
2019-06-03 11:30:00,196.56,197.51,196.23,196.95,123063.0,196.56,197.51,196.23,196.95,123063.0
2019-06-03 12:00:00,196.93,197.03,194.26,194.47,115527.0,196.93,197.03,194.26,194.47,115527.0
2019-06-03 12:30:00,194.51,194.99,193.75,194.14,68371.0,194.51,194.99,193.75,194.14,68371.0
2019-06-03 13:00:00,194.18,195.12,193.63,194.56,56566.0,194.18,195.12,193.63,194.56,56566.0
2019-06-03 13:30:00,194.54,194.54,192.36,193.34,54275.0,194.54,194.54,192.36,193.34,54275.0
2019-06-03 14:00:00,193.23,193.84,192.8,193.47,103672.0,193.23,193.84,192.8,193.47,103672.0
2019-06-03 14:30:00,193.54,194.77,193.11,193.24,120159.0,193.54,194.77,193.11,193.24,120159.0
2019-06-03 15:00:00,193.32,193.44,191.15,191.67,144582.0,193.32,193.44,191.15,191.67,144582.0
2019-06-03 15:30:00,191.5,192.35,190.38,191.87,383979.0,191.5,192.35,190.38,191.87,383979.0
2019-06-04 09:30:00,193.52,193.99,189.62,191.0,409522.0,193.52,193.99,189.62,191.0,409522.0
2019-06-04 10:00:00,191.0,192.21,189.73,192.03,207334.0,191.0,192.21,189.73,192.03,207334.0
2019-06-04 10:30:00,191.99,192.03,190.62,191.29,132896.0,191.99,192.03,190.62,191.29,132896.0
2019-06-04 11:00:00,191.2,193.26,191.14,193.2,218928.0,191.2,193.26,191.14,193.2,218928.0
2019-06-04 11:30:00,193.26,193.5,192.06,192.32,132675.0,193.26,193.5,192.06,192.32,132675.0
2019-06-04 12:00:00,192.5,192.87,191.31,191.64,85138.0,192.5,192.87,191.31,191.64,85138.0
2019-06-04 12:30:00,191.68,192.72,191.26,192.36,174711.0,191.68,192.72,191.26,192.36,174711.0
2019-06-04 13:00:00,192.36,193.47,192.35,193.44,57811.0,192.36,193.47,192.35,193.44,57811.0
2019-06-04 13:30:00,193.47,194.95,193.4,194.52,191830.0,193.47,194.95,193.4,194.52,191830.0
2019-06-04 14:00:00,194.54,195.42,194.16,194.68,265604.0,194.54,195.42,194.16,194.68,265604.0
2019-06-04 14:30:00,194.6,194.75,193.83,194.19,51258.0,194.6,194.75,193.83,194.19,51258.0
2019-06-04 15:00:00,194.29,195.26,194.19,194.84,126754.0,194.29,195.26,194.19,194.84,126754.0
2019-06-04 15:30:00,194.81,195.99,194.3,195.73,263776.0,194.81,195.99,194.3,195.73,263776.0
2019-06-05 09:30:00,198.98,200.81,196.92,198.27,334665.0,198.98,200.81,196.92,198.27,334665.0
2019-06-05 10:00:00,198.27,198.61,195.91,196.21,102342.0,198.27,198.61,195.91,196.21,102342.0
2019-06-05 10:30:00,196.12,196.25,194.89,195.2,82098.0,196.12,196.25,194.89,195.2,82098.0
2019-06-05 11:00:00,195.25,197.04,195.08,197.02,57396.0,195.25,197.04,195.08,197.02,57396.0
2019-06-05 11:30:00,197.02,197.5,196.56,197.5,42916.0,197.02,197.5,196.56,197.5,42916.0
2019-06-05 12:00:00,197.63,197.98,196.43,197.0,49100.0,197.63,197.98,196.43,197.0,49100.0
2019-06-05 12:30:00,196.98,197.05,196.22,196.36,32250.0,196.98,197.05,196.22,196.36,32250.0
2019-06-05 13:00:00,196.45,198.35,196.32,197.27,67184.0,196.45,198.35,196.32,197.27,67184.0
2019-06-05 13:30:00,197.23,197.59,196.71,197.57,40310.0,197.23,197.59,196.71,197.57,40310.0
2019-06-05 14:00:00,197.42,198.24,197.28,198.15,59028.0,197.42,198.24,197.28,198.15,59028.0
2019-06-05 14:30:00,198.14,198.6,198.0,198.47,64737.0,198.14,198.6,198.0,198.47,64737.0
2019-06-05 15:00:00,198.44,198.64,197.93,198.06,67033.0,198.44,198.64,197.93,198.06,67033.0
2019-06-05 15:30:00,198.06,200.15,197.68,199.58,322953.0,198.06,200.15,197.68,199.58,322953.0
2019-06-06 09:30:00,199.13,201.75,198.83,198.84,124237.0,199.13,201.75,198.83,198.84,124237.0
2019-06-06 10:00:00,199.02,200.92,198.29,200.52,78380.0,199.02,200.92,198.29,200.52,78380.0
2019-06-06 10:30:00,200.4,200.93,199.76,200.31,49958.0,200.4,200.93,199.76,200.31,49958.0
2019-06-06 11:00:00,200.13,202.27,199.82,202.16,34672.0,200.13,202.27,199.82,202.16,34672.0
2019-06-06 11:30:00,202.13,202.89,201.54,202.21,53789.0,202.13,202.89,201.54,202.21,53789.0
2019-06-06 12:00:00,202.19,202.78,201.62,202.33,28267.0,202.19,202.78,201.62,202.33,28267.0
2019-06-06 12:30:00,202.34,202.7,202.12,202.64,16979.0,202.34,202.7,202.12,202.64,16979.0
2019-06-06 13:00:00,202.69,202.69,202.16,202.42,34736.0,202.69,202.69,202.16,202.42,34736.0
2019-06-06 13:30:00,202.48,202.96,202.35,202.83,30330.0,202.48,202.96,202.35,202.83,30330.0
2019-06-06 14:00:00,202.88,203.5,202.45,202.98,56378.0,202.88,203.5,202.45,202.98,56378.0
2019-06-06 14:30:00,202.93,204.25,202.87,204.0,53498.0,202.93,204.25,202.87,204.0,53498.0
2019-06-06 15:00:00,204.1,204.79,203.7,204.61,100914.0,204.1,204.79,203.7,204.61,100914.0
2019-06-06 15:30:00,204.67,205.3,204.01,204.15,193810.0,204.67,205.3,204.01,204.15,193810.0
2019-06-07 09:30:00,204.85,208.9,204.19,207.68,161726.0,204.85,208.9,204.19,207.68,161726.0
2019-06-07 10:00:00,207.33,207.85,206.24,207.85,86354.0,207.33,207.85,206.24,207.85,86354.0
2019-06-07 10:30:00,207.9,209.2,207.54,208.78,135065.0,207.9,209.2,207.54,208.78,135065.0
2019-06-07 11:00:00,208.88,209.24,207.73,208.49,102217.0,208.88,209.24,207.73,208.49,102217.0
2019-06-07 11:30:00,208.56,209.5,208.46,209.4,57777.0,208.56,209.5,208.46,209.4,57777.0
2019-06-07 12:00:00,209.33,209.95,209.32,209.9,79037.0,209.33,209.95,209.32,209.9,79037.0
2019-06-07 12:30:00,209.92,210.28,209.63,210.21,67646.0,209.92,210.28,209.63,210.21,67646.0
2019-06-07 13:00:00,210.19,210.8,210.0,210.16,60291.0,210.19,210.8,210.0,210.16,60291.0
2019-06-07 13:30:00,210.16,210.91,210.1,210.65,52368.0,210.16,210.91,210.1,210.65,52368.0
2019-06-07 14:00:00,210.72,210.72,210.06,210.47,58668.0,210.72,210.72,210.06,210.47,58668.0
2019-06-07 14:30:00,210.56,210.78,210.19,210.34,66228.0,210.56,210.78,210.19,210.34,66228.0
2019-06-07 15:00:00,210.33,211.22,210.18,211.08,73155.0,210.33,211.22,210.18,211.08,73155.0
2019-06-07 15:30:00,211.08,211.82,210.93,211.48,200338.0,211.08,211.82,210.93,211.48,200338.0
2019-06-10 09:30:00,213.68,216.85,213.65,215.24,195328.0,213.68,216.85,213.65,215.24,195328.0
2019-06-10 10:00:00,215.27,216.61,213.53,214.76,124150.0,215.27,216.61,213.53,214.76,124150.0
2019-06-10 10:30:00,214.63,216.56,214.31,215.98,62930.0,214.63,216.56,214.31,215.98,62930.0
2019-06-10 11:00:00,215.87,217.0,215.7,216.56,111218.0,215.87,217.0,215.7,216.56,111218.0
2019-06-10 11:30:00,216.63,217.0,215.93,216.02,69295.0,216.63,217.0,215.93,216.02,69295.0
2019-06-10 12:00:00,216.08,216.09,214.9,215.04,46068.0,216.08,216.09,214.9,215.04,46068.0
2019-06-10 12:30:00,214.99,215.45,214.61,215.22,34781.0,214.99,215.45,214.61,215.22,34781.0
2019-06-10 13:00:00,215.14,216.11,215.0,215.25,46665.0,215.14,216.11,215.0,215.25,46665.0
2019-06-10 13:30:00,215.19,215.83,214.97,215.55,30356.0,215.19,215.83,214.97,215.55,30356.0
2019-06-10 14:00:00,215.63,215.63,213.78,214.63,100667.0,215.63,215.63,213.78,214.63,100667.0
2019-06-10 14:30:00,214.59,215.31,214.31,214.76,39452.0,214.59,215.31,214.31,214.76,39452.0
2019-06-10 15:00:00,214.91,215.31,213.71,213.81,62306.0,214.91,215.31,213.71,213.81,62306.0
2019-06-10 15:30:00,213.79,214.28,213.3,213.75,136614.0,213.79,214.28,213.3,213.75,136614.0
2019-06-11 09:30:00,216.02,216.68,208.71,210.05,186289.0,216.02,216.68,208.71,210.05,186289.0
2019-06-11 10:00:00,210.05,210.53,208.19,209.09,82274.0,210.05,210.53,208.19,209.09,82274.0
2019-06-11 10:30:00,209.15,209.41,207.2,208.16,108388.0,209.15,209.41,207.2,208.16,108388.0
2019-06-11 11:00:00,208.09,208.23,204.69,205.0,72044.0,208.09,208.23,204.69,205.0,72044.0
2019-06-11 11:30:00,205.0,205.29,204.03,204.32,82538.0,205.0,205.29,204.03,204.32,82538.0
2019-06-11 12:00:00,204.38,205.11,203.65,204.68,50974.0,204.38,205.11,203.65,204.68,50974.0
2019-06-11 12:30:00,204.87,205.77,204.72,205.5,39157.0,204.87,205.77,204.72,205.5,39157.0
2019-06-11 13:00:00,205.42,206.16,204.63,204.64,53376.0,205.42,206.16,204.63,204.64,53376.0
2019-06-11 13:30:00,204.65,206.64,204.3,206.43,46893.0,204.65,206.64,204.3,206.43,46893.0
2019-06-11 14:00:00,206.44,207.07,206.19,206.5,56010.0,206.44,207.07,206.19,206.5,56010.0
2019-06-11 14:30:00,206.53,206.89,204.85,205.07,53673.0,206.53,206.89,204.85,205.07,53673.0
2019-06-11 15:00:00,205.08,205.82,204.9,205.48,59324.0,205.08,205.82,204.9,205.48,59324.0
2019-06-11 15:30:00,205.36,206.32,205.17,205.77,150515.0,205.36,206.32,205.17,205.77,150515.0
2019-06-12 09:30:00,205.11,207.86,205.07,207.41,61370.0,205.11,207.86,205.07,207.41,61370.0
2019-06-12 10:00:00,207.47,208.21,205.24,205.65,114778.0,207.47,208.21,205.24,205.65,114778.0
2019-06-12 10:30:00,205.59,208.9,205.44,207.28,172480.0,205.59,208.9,205.44,207.28,172480.0
2019-06-12 11:00:00,207.25,207.79,206.24,206.67,36913.0,207.25,207.79,206.24,206.67,36913.0
2019-06-12 11:30:00,206.66,207.37,206.3,207.0,40106.0,206.66,207.37,206.3,207.0,40106.0
2019-06-12 12:00:00,207.18,208.76,207.18,208.12,37063.0,207.18,208.76,207.18,208.12,37063.0
2019-06-12 12:30:00,208.12,208.47,207.63,208.45,128374.0,208.12,208.47,207.63,208.45,128374.0
2019-06-12 13:00:00,208.43,208.43,207.67,207.81,14098.0,208.43,208.43,207.67,207.81,14098.0
2019-06-12 13:30:00,207.82,208.1,207.62,208.07,31510.0,207.82,208.1,207.62,208.07,31510.0
2019-06-12 14:00:00,208.01,209.07,207.96,208.7,122508.0,208.01,209.07,207.96,208.7,122508.0
2019-06-12 14:30:00,208.84,209.16,208.45,208.55,41323.0,208.84,209.16,208.45,208.55,41323.0
2019-06-12 15:00:00,208.55,209.49,208.43,209.45,51778.0,208.55,209.49,208.43,209.45,51778.0
2019-06-12 15:30:00,209.46,209.65,208.93,209.35,97859.0,209.46,209.65,208.93,209.35,97859.0
2019-06-13 09:30:00,207.81,210.25,205.34,208.87,145408.0,207.81,210.25,205.34,208.87,145408.0
2019-06-13 10:00:00,209.25,209.41,207.44,207.45,62817.0,209.25,209.41,207.44,207.45,62817.0
2019-06-13 10:30:00,207.61,210.03,207.51,209.03,143475.0,207.61,210.03,207.51,209.03,143475.0
2019-06-13 11:00:00,209.04,210.44,208.5,210.31,75788.0,209.04,210.44,208.5,210.31,75788.0
2019-06-13 11:30:00,210.37,210.77,208.87,209.25,88768.0,210.37,210.77,208.87,209.25,88768.0
2019-06-13 12:00:00,209.41,209.46,208.0,208.34,56719.0,209.41,209.46,208.0,208.34,56719.0
2019-06-13 12:30:00,208.13,208.66,207.89,208.34,31955.0,208.13,208.66,207.89,208.34,31955.0
2019-06-13 13:00:00,208.33,208.44,207.64,208.05,39260.0,208.33,208.44,207.64,208.05,39260.0
2019-06-13 13:30:00,207.98,208.28,207.76,208.2,40111.0,207.98,208.28,207.76,208.2,40111.0
2019-06-13 14:00:00,208.17,208.31,207.46,208.02,42149.0,208.17,208.31,207.46,208.02,42149.0
2019-06-13 14:30:00,207.99,208.21,207.65,207.94,90476.0,207.99,208.21,207.65,207.94,90476.0
2019-06-13 15:00:00,207.9,208.47,207.55,207.87,73864.0,207.9,208.47,207.55,207.87,73864.0
2019-06-13 15:30:00,207.89,208.5,207.27,208.37,128258.0,207.89,208.5,207.27,208.37,128258.0
2019-06-14 09:30:00,207.99,209.9,207.1,208.31,71987.0,207.99,209.9,207.1,208.31,71987.0
2019-06-14 10:00:00,208.08,209.0,207.22,207.22,54971.0,208.08,209.0,207.22,207.22,54971.0
2019-06-14 10:30:00,207.19,207.42,205.51,205.51,104403.0,207.19,207.42,205.51,205.51,104403.0
2019-06-14 11:00:00,205.74,207.43,205.09,207.36,59980.0,205.74,207.43,205.09,207.36,59980.0
2019-06-14 11:30:00,207.43,207.76,206.87,206.9,22145.0,207.43,207.76,206.87,206.9,22145.0
2019-06-14 12:00:00,206.92,207.72,206.61,207.38,18198.0,206.92,207.72,206.61,207.38,18198.0
2019-06-14 12:30:00,207.48,207.72,207.34,207.58,15383.0,207.48,207.72,207.34,207.58,15383.0
2019-06-14 13:00:00,207.66,207.66,207.19,207.37,10641.0,207.66,207.66,207.19,207.37,10641.0
2019-06-14 13:30:00,207.36,207.43,206.91,207.18,10420.0,207.36,207.43,206.91,207.18,10420.0
2019-06-14 14:00:00,207.16,207.51,207.04,207.39,25169.0,207.16,207.51,207.04,207.39,25169.0
2019-06-14 14:30:00,207.4,208.16,207.36,208.11,53753.0,207.4,208.16,207.36,208.11,53753.0
2019-06-14 15:00:00,208.12,209.24,208.09,208.55,37772.0,208.12,209.24,208.09,208.55,37772.0
2019-06-14 15:30:00,208.52,208.65,207.89,208.08,84141.0,208.52,208.65,207.89,208.08,84141.0
2019-06-17 09:30:00,209.0,212.45,208.85,211.39,157166.0,209.0,212.45,208.85,211.39,157166.0
2019-06-17 10:00:00,211.5,211.95,207.96,208.89,98776.0,211.5,211.95,207.96,208.89,98776.0
2019-06-17 10:30:00,209.22,209.9,207.74,208.98,29153.0,209.22,209.9,207.74,208.98,29153.0
2019-06-17 11:00:00,208.89,209.6,208.24,208.9,108974.0,208.89,209.6,208.24,208.9,108974.0
2019-06-17 11:30:00,208.81,209.0,207.04,207.22,125818.0,208.81,209.0,207.04,207.22,125818.0
2019-06-17 12:00:00,207.26,209.11,207.12,208.52,50537.0,207.26,209.11,207.12,208.52,50537.0
2019-06-17 12:30:00,208.52,209.05,208.36,208.94,31436.0,208.52,209.05,208.36,208.94,31436.0
2019-06-17 13:00:00,208.98,209.21,208.57,209.13,25745.0,208.98,209.21,208.57,209.13,25745.0
2019-06-17 13:30:00,209.14,209.77,209.02,209.53,66741.0,209.14,209.77,209.02,209.53,66741.0
2019-06-17 14:00:00,209.45,209.88,209.34,209.64,34276.0,209.45,209.88,209.34,209.64,34276.0
2019-06-17 14:30:00,209.64,210.03,209.0,209.6,119607.0,209.64,210.03,209.0,209.6,119607.0
2019-06-17 15:00:00,209.56,209.64,208.66,209.02,48992.0,209.56,209.64,208.66,209.02,48992.0
2019-06-17 15:30:00,208.97,209.39,208.66,209.02,89787.0,208.97,209.39,208.66,209.02,89787.0
2019-06-18 09:30:00,211.99,214.31,211.31,213.25,166997.0,211.99,214.31,211.31,213.25,166997.0
2019-06-18 10:00:00,213.43,215.31,213.42,214.99,122502.0,213.43,215.31,213.42,214.99,122502.0
2019-06-18 10:30:00,214.92,215.48,213.76,214.61,98836.0,214.92,215.48,213.76,214.61,98836.0
2019-06-18 11:00:00,214.66,215.21,214.07,214.64,47077.0,214.66,215.21,214.07,214.64,47077.0
2019-06-18 11:30:00,214.48,214.88,213.81,213.95,58179.0,214.48,214.88,213.81,213.95,58179.0
2019-06-18 12:00:00,213.95,214.11,212.92,213.53,40288.0,213.95,214.11,212.92,213.53,40288.0
2019-06-18 12:30:00,213.48,213.75,213.19,213.19,24927.0,213.48,213.75,213.19,213.19,24927.0
2019-06-18 13:00:00,213.19,213.22,212.01,212.18,66644.0,213.19,213.22,212.01,212.18,66644.0
2019-06-18 13:30:00,212.25,212.48,212.05,212.22,19532.0,212.25,212.48,212.05,212.22,19532.0
2019-06-18 14:00:00,212.29,213.18,212.29,213.06,42533.0,212.29,213.18,212.29,213.06,42533.0
2019-06-18 14:30:00,213.06,213.48,212.95,213.05,39164.0,213.06,213.48,212.95,213.05,39164.0
2019-06-18 15:00:00,213.07,213.77,213.07,213.72,68141.0,213.07,213.77,213.07,213.72,68141.0
2019-06-18 15:30:00,213.66,213.95,212.97,213.26,158197.0,213.66,213.95,212.97,213.26,158197.0
2019-06-19 09:30:00,213.72,215.02,212.31,212.47,58960.0,213.72,215.02,212.31,212.47,58960.0
2019-06-19 10:00:00,212.58,212.97,211.76,211.89,40776.0,212.58,212.97,211.76,211.89,40776.0
2019-06-19 10:30:00,211.78,212.17,211.33,211.84,40606.0,211.78,212.17,211.33,211.84,40606.0
2019-06-19 11:00:00,211.84,212.5,211.35,212.5,26504.0,211.84,212.5,211.35,212.5,26504.0
2019-06-19 11:30:00,212.51,213.17,212.14,212.64,54422.0,212.51,213.17,212.14,212.64,54422.0
2019-06-19 12:00:00,212.68,212.84,212.12,212.64,30946.0,212.68,212.84,212.12,212.64,30946.0
2019-06-19 12:30:00,212.61,212.95,212.06,212.4,23353.0,212.61,212.95,212.06,212.4,23353.0
2019-06-19 13:00:00,212.3,212.3,211.56,211.85,11266.0,212.3,212.3,211.56,211.85,11266.0
2019-06-19 13:30:00,211.88,211.88,211.11,211.27,17624.0,211.88,211.88,211.11,211.27,17624.0
2019-06-19 14:00:00,211.46,213.72,211.0,212.47,47718.0,211.46,213.72,211.0,212.47,47718.0
2019-06-19 14:30:00,212.49,212.97,211.82,212.42,20432.0,212.49,212.97,211.82,212.42,20432.0
2019-06-19 15:00:00,212.45,214.6,212.35,214.42,54893.0,212.45,214.6,212.35,214.42,54893.0
2019-06-19 15:30:00,214.45,216.21,214.45,215.65,189338.0,214.45,216.21,214.45,215.65,189338.0
2019-06-20 09:30:00,219.33,221.0,218.43,219.05,240121.0,219.33,221.0,218.43,219.05,240121.0
2019-06-20 10:00:00,219.31,219.83,217.48,219.39,156690.0,219.31,219.83,217.48,219.39,156690.0
2019-06-20 10:30:00,219.38,219.75,218.13,218.49,135299.0,219.38,219.75,218.13,218.49,135299.0
2019-06-20 11:00:00,218.59,219.23,217.55,217.83,54307.0,218.59,219.23,217.55,217.83,54307.0
2019-06-20 11:30:00,217.79,218.39,217.66,218.05,58678.0,217.79,218.39,217.66,218.05,58678.0
2019-06-20 12:00:00,218.04,218.2,215.58,216.95,157189.0,218.04,218.2,215.58,216.95,157189.0
2019-06-20 12:30:00,216.97,217.73,216.54,217.2,57187.0,216.97,217.73,216.54,217.2,57187.0
2019-06-20 13:00:00,217.26,218.28,217.01,218.27,19042.0,217.26,218.28,217.01,218.27,19042.0
2019-06-20 13:30:00,218.31,218.49,217.74,217.83,14547.0,218.31,218.49,217.74,217.83,14547.0
2019-06-20 14:00:00,217.77,218.68,217.76,218.04,21987.0,217.77,218.68,217.76,218.04,21987.0
2019-06-20 14:30:00,218.23,219.0,217.94,218.65,33975.0,218.23,219.0,217.94,218.65,33975.0
2019-06-20 15:00:00,218.7,219.02,218.31,218.95,35440.0,218.7,219.02,218.31,218.95,35440.0
2019-06-20 15:30:00,219.0,220.47,218.73,220.11,261836.0,219.0,220.47,218.73,220.11,261836.0
2019-06-21 09:30:00,218.32,219.02,217.33,218.13,132743.0,218.32,219.02,217.33,218.13,132743.0
2019-06-21 10:00:00,218.12,218.91,216.9,217.32,42415.0,218.12,218.91,216.9,217.32,42415.0
2019-06-21 10:30:00,217.41,218.75,217.25,217.71,24227.0,217.41,218.75,217.25,217.71,24227.0
2019-06-21 11:00:00,217.65,219.0,217.65,218.57,35894.0,217.65,219.0,217.65,218.57,35894.0
2019-06-21 11:30:00,218.38,218.78,217.27,217.43,19274.0,218.38,218.78,217.27,217.43,19274.0
2019-06-21 12:00:00,217.5,217.8,217.06,217.13,16109.0,217.5,217.8,217.06,217.13,16109.0
2019-06-21 12:30:00,217.19,217.69,217.1,217.62,18027.0,217.19,217.69,217.1,217.62,18027.0
2019-06-21 13:00:00,217.65,218.03,217.45,217.5,10207.0,217.65,218.03,217.45,217.5,10207.0
2019-06-21 13:30:00,217.53,217.59,217.0,217.34,53256.0,217.53,217.59,217.0,217.34,53256.0
2019-06-21 14:00:00,217.29,217.38,216.36,216.45,30325.0,217.29,217.38,216.36,216.45,30325.0
2019-06-21 14:30:00,216.39,216.88,216.36,216.41,13760.0,216.39,216.88,216.36,216.41,13760.0
2019-06-21 15:00:00,216.53,217.17,216.2,216.94,27878.0,216.53,217.17,216.2,216.94,27878.0
2019-06-21 15:30:00,216.95,217.1,215.84,216.36,149261.0,216.95,217.1,215.84,216.36,149261.0
2019-06-24 09:30:00,217.5,218.27,211.75,212.23,175769.0,217.5,218.27,211.75,212.23,175769.0
2019-06-24 10:00:00,212.1,213.29,209.57,210.0,237474.0,212.1,213.29,209.57,210.0,237474.0
2019-06-24 10:30:00,209.97,210.49,208.85,209.09,161810.0,209.97,210.49,208.85,209.09,161810.0
2019-06-24 11:00:00,209.1,210.03,208.81,209.18,89282.0,209.1,210.03,208.81,209.18,89282.0
2019-06-24 11:30:00,209.35,210.14,209.13,210.05,113330.0,209.35,210.14,209.13,210.05,113330.0
2019-06-24 12:00:00,210.05,211.02,209.0,209.45,98342.0,210.05,211.02,209.0,209.45,98342.0
2019-06-24 12:30:00,209.57,210.14,209.37,209.61,32850.0,209.57,210.14,209.37,209.61,32850.0
2019-06-24 13:00:00,209.67,210.05,209.12,209.31,65943.0,209.67,210.05,209.12,209.31,65943.0
2019-06-24 13:30:00,209.33,209.46,208.5,208.82,65300.0,209.33,209.46,208.5,208.82,65300.0
2019-06-24 14:00:00,208.89,209.65,208.5,209.55,134704.0,208.89,209.65,208.5,209.55,134704.0
2019-06-24 14:30:00,209.49,210.17,209.12,209.4,111576.0,209.49,210.17,209.12,209.4,111576.0
2019-06-24 15:00:00,209.4,209.66,208.36,208.59,111173.0,209.4,209.66,208.36,208.59,111173.0
2019-06-24 15:30:00,208.61,209.7,208.25,209.01,230967.0,208.61,209.7,208.25,209.01,230967.0
2019-06-25 09:30:00,209.67,210.09,206.29,208.73,126083.0,209.67,210.09,206.29,208.73,126083.0
2019-06-25 10:00:00,208.74,209.07,207.4,208.05,44475.0,208.74,209.07,207.4,208.05,44475.0
2019-06-25 10:30:00,208.2,208.25,205.4,205.42,80694.0,208.2,208.25,205.4,205.42,80694.0
2019-06-25 11:00:00,205.55,207.61,204.69,207.09,60479.0,205.55,207.61,204.69,207.09,60479.0
2019-06-25 11:30:00,207.21,207.3,206.06,206.45,68300.0,207.21,207.3,206.06,206.45,68300.0
2019-06-25 12:00:00,206.5,207.35,206.42,207.17,15352.0,206.5,207.35,206.42,207.17,15352.0
2019-06-25 12:30:00,207.14,207.14,205.5,205.52,29726.0,207.14,207.14,205.5,205.52,29726.0
2019-06-25 13:00:00,205.45,206.37,205.0,206.24,30620.0,205.45,206.37,205.0,206.24,30620.0
2019-06-25 13:30:00,206.33,206.66,205.11,205.11,59194.0,206.33,206.66,205.11,205.11,59194.0
2019-06-25 14:00:00,205.16,205.16,203.8,204.31,144982.0,205.16,205.16,203.8,204.31,144982.0
2019-06-25 14:30:00,204.28,204.36,203.02,204.13,29751.0,204.28,204.36,203.02,204.13,29751.0
2019-06-25 15:00:00,204.23,204.66,203.19,203.76,113147.0,204.23,204.66,203.19,203.76,113147.0
2019-06-25 15:30:00,203.69,205.69,203.59,204.52,210064.0,203.69,205.69,203.59,204.52,210064.0
2019-06-26 09:30:00,207.39,209.66,204.1,204.75,176332.0,207.39,209.66,204.1,204.75,176332.0
2019-06-26 10:00:00,204.86,205.75,203.38,204.23,110049.0,204.86,205.75,203.38,204.23,110049.0
2019-06-26 10:30:00,204.18,205.33,203.83,204.02,77344.0,204.18,205.33,203.83,204.02,77344.0
2019-06-26 11:00:00,204.08,204.88,203.07,204.68,129710.0,204.08,204.88,203.07,204.68,129710.0
2019-06-26 11:30:00,204.75,204.95,204.19,204.74,40388.0,204.75,204.95,204.19,204.74,40388.0
2019-06-26 12:00:00,204.8,205.06,204.35,204.89,42581.0,204.8,205.06,204.35,204.89,42581.0
2019-06-26 12:30:00,204.95,206.0,204.95,205.89,42428.0,204.95,206.0,204.95,205.89,42428.0
2019-06-26 13:00:00,205.8,206.55,205.56,205.9,28849.0,205.8,206.55,205.56,205.9,28849.0
2019-06-26 13:30:00,205.82,205.9,204.79,205.11,52716.0,205.82,205.9,204.79,205.11,52716.0
2019-06-26 14:00:00,205.08,205.41,204.67,204.82,31850.0,205.08,205.41,204.67,204.82,31850.0
2019-06-26 14:30:00,204.89,204.89,203.89,204.58,61437.0,204.89,204.89,203.89,204.58,61437.0
2019-06-26 15:00:00,204.6,205.23,204.6,204.92,36622.0,204.6,205.23,204.6,204.92,36622.0
2019-06-26 15:30:00,204.92,205.12,204.47,204.51,121515.0,204.92,205.12,204.47,204.51,121515.0
2019-06-27 09:30:00,205.08,206.96,203.27,205.19,59983.0,205.08,206.96,203.27,205.19,59983.0
2019-06-27 10:00:00,205.3,206.8,204.96,206.52,32969.0,205.3,206.8,204.96,206.52,32969.0
2019-06-27 10:30:00,206.68,207.48,206.66,206.97,31372.0,206.68,207.48,206.66,206.97,31372.0
2019-06-27 11:00:00,207.13,207.59,205.6,205.72,70767.0,207.13,207.59,205.6,205.72,70767.0
2019-06-27 11:30:00,205.5,205.95,205.28,205.38,47907.0,205.5,205.95,205.28,205.38,47907.0
2019-06-27 12:00:00,205.34,206.11,205.17,205.53,88813.0,205.34,206.11,205.17,205.53,88813.0
2019-06-27 12:30:00,205.52,206.6,205.52,206.21,20036.0,205.52,206.6,205.52,206.21,20036.0
2019-06-27 13:00:00,206.21,206.32,205.72,205.82,128940.0,206.21,206.32,205.72,205.82,128940.0
2019-06-27 13:30:00,205.81,206.2,205.44,206.17,16483.0,205.81,206.2,205.44,206.17,16483.0
2019-06-27 14:00:00,206.11,206.55,206.02,206.55,20840.0,206.11,206.55,206.02,206.55,20840.0
2019-06-27 14:30:00,206.6,206.86,206.08,206.26,25544.0,206.6,206.86,206.08,206.26,25544.0
2019-06-27 15:00:00,206.23,206.57,205.92,206.31,29721.0,206.23,206.57,205.92,206.31,29721.0
2019-06-27 15:30:00,206.31,206.38,205.36,206.26,201159.0,206.31,206.38,205.36,206.26,201159.0
2019-06-28 09:30:00,206.87,208.81,205.0,205.13,41115.0,206.87,208.81,205.0,205.13,41115.0
2019-06-28 10:00:00,204.99,207.21,204.71,206.77,105224.0,204.99,207.21,204.71,206.77,105224.0
2019-06-28 10:30:00,207.0,208.48,206.76,207.51,103145.0,207.0,208.48,206.76,207.51,103145.0
2019-06-28 11:00:00,207.45,207.7,206.59,207.46,49067.0,207.45,207.7,206.59,207.46,49067.0
2019-06-28 11:30:00,207.42,207.98,207.32,207.66,17257.0,207.42,207.98,207.32,207.66,17257.0
2019-06-28 12:00:00,207.73,208.95,207.73,208.44,36097.0,207.73,208.95,207.73,208.44,36097.0
2019-06-28 12:30:00,208.41,208.41,207.41,208.03,20592.0,208.41,208.41,207.41,208.03,20592.0
2019-06-28 13:00:00,208.05,208.05,206.88,207.12,66070.0,208.05,208.05,206.88,207.12,66070.0
2019-06-28 13:30:00,207.18,207.64,205.96,205.97,32604.0,207.18,207.64,205.96,205.97,32604.0
2019-06-28 14:00:00,206.06,207.14,206.04,207.12,29601.0,206.06,207.14,206.04,207.12,29601.0
2019-06-28 14:30:00,207.05,207.32,206.54,206.75,27658.0,207.05,207.32,206.54,206.75,27658.0
2019-06-28 15:00:00,206.8,207.0,206.42,206.42,30800.0,206.8,207.0,206.42,206.42,30800.0
2019-06-28 15:30:00,206.43,206.63,204.9,205.38,320654.0,206.43,206.63,204.9,205.38,320654.0
2019-07-01 09:30:00,210.35,211.0,208.5,210.26,202063.0,210.35,211.0,208.5,210.26,202063.0
2019-07-01 10:00:00,210.44,211.36,208.7,208.73,58940.0,210.44,211.36,208.7,208.73,58940.0
2019-07-01 10:30:00,208.51,210.25,208.51,210.25,59650.0,208.51,210.25,208.51,210.25,59650.0
2019-07-01 11:00:00,210.32,210.63,209.84,210.1,95025.0,210.32,210.63,209.84,210.1,95025.0
2019-07-01 11:30:00,210.17,211.77,209.97,211.07,71945.0,210.17,211.77,209.97,211.07,71945.0
2019-07-01 12:00:00,211.32,211.89,211.12,211.36,49744.0,211.32,211.89,211.12,211.36,49744.0
2019-07-01 12:30:00,211.43,211.86,210.63,210.7,44124.0,211.43,211.86,210.63,210.7,44124.0
2019-07-01 13:00:00,210.6,211.39,210.6,211.21,29302.0,210.6,211.39,210.6,211.21,29302.0
2019-07-01 13:30:00,211.2,211.84,210.96,211.63,33490.0,211.2,211.84,210.96,211.63,33490.0
2019-07-01 14:00:00,211.65,211.78,211.28,211.39,55685.0,211.65,211.78,211.28,211.39,55685.0
2019-07-01 14:30:00,211.37,211.76,211.18,211.39,55577.0,211.37,211.76,211.18,211.39,55577.0
2019-07-01 15:00:00,211.38,213.22,211.33,213.04,91819.0,211.38,213.22,211.33,213.04,91819.0
2019-07-01 15:30:00,213.05,213.66,213.0,213.47,199488.0,213.05,213.66,213.0,213.47,199488.0
2019-07-02 09:30:00,213.4,214.1,211.44,212.0,117151.0,213.4,214.1,211.44,212.0,117151.0
2019-07-02 10:00:00,212.07,212.43,211.02,211.6,101463.0,212.07,212.43,211.02,211.6,101463.0
2019-07-02 10:30:00,211.61,213.45,211.57,212.77,90269.0,211.61,213.45,211.57,212.77,90269.0
2019-07-02 11:00:00,212.74,213.4,212.24,213.11,77977.0,212.74,213.4,212.24,213.11,77977.0
2019-07-02 11:30:00,213.15,213.3,211.9,211.9,78410.0,213.15,213.3,211.9,211.9,78410.0
2019-07-02 12:00:00,211.76,212.08,211.36,211.74,40558.0,211.76,212.08,211.36,211.74,40558.0
2019-07-02 12:30:00,211.86,212.21,211.07,211.76,55045.0,211.86,212.21,211.07,211.76,55045.0
2019-07-02 13:00:00,211.74,212.7,211.5,212.35,21599.0,211.74,212.7,211.5,212.35,21599.0
2019-07-02 13:30:00,212.27,212.75,212.27,212.62,15248.0,212.27,212.75,212.27,212.62,15248.0
2019-07-02 14:00:00,212.63,213.73,212.36,213.4,33808.0,212.63,213.73,212.36,213.4,33808.0
2019-07-02 14:30:00,213.31,213.63,213.1,213.27,19590.0,213.31,213.63,213.1,213.27,19590.0
2019-07-02 15:00:00,213.27,213.59,213.02,213.05,34606.0,213.27,213.59,213.02,213.05,34606.0
2019-07-02 15:30:00,213.11,213.97,213.1,213.96,61771.0,213.11,213.97,213.1,213.96,61771.0
2019-07-03 09:30:00,214.96,216.49,213.54,216.49,123214.0,214.96,216.49,213.54,216.49,123214.0
2019-07-03 10:00:00,216.43,216.93,215.41,215.61,44417.0,216.43,216.93,215.41,215.61,44417.0
2019-07-03 10:30:00,215.76,217.28,215.76,217.06,61845.0,215.76,217.28,215.76,217.06,61845.0
2019-07-03 11:00:00,217.11,217.55,215.5,216.29,83608.0,217.11,217.55,215.5,216.29,83608.0
2019-07-03 11:30:00,216.17,217.13,216.16,217.01,35122.0,216.17,217.13,216.16,217.01,35122.0
2019-07-03 12:00:00,217.0,217.25,216.52,216.83,27341.0,217.0,217.25,216.52,216.83,27341.0
2019-07-03 12:30:00,216.83,217.39,216.31,216.8,117154.0,216.83,217.39,216.31,216.8,117154.0
2019-07-05 09:30:00,214.21,215.11,211.78,211.88,61711.0,214.21,215.11,211.78,211.88,61711.0
2019-07-05 10:00:00,211.88,214.13,211.87,213.54,105514.0,211.88,214.13,211.87,213.54,105514.0
2019-07-05 10:30:00,213.5,213.81,211.55,212.09,49845.0,213.5,213.81,211.55,212.09,49845.0
2019-07-05 11:00:00,212.25,213.89,212.13,213.89,23254.0,212.25,213.89,212.13,213.89,23254.0
2019-07-05 11:30:00,213.76,214.26,213.57,214.05,15585.0,213.76,214.26,213.57,214.05,15585.0
2019-07-05 12:00:00,214.0,214.26,213.51,213.92,48737.0,214.0,214.26,213.51,213.92,48737.0
2019-07-05 12:30:00,214.11,214.89,214.11,214.45,43557.0,214.11,214.89,214.11,214.45,43557.0
2019-07-05 13:00:00,214.45,216.13,214.3,215.76,127668.0,214.45,216.13,214.3,215.76,127668.0
2019-07-05 13:30:00,215.93,216.46,214.96,215.11,52272.0,215.93,216.46,214.96,215.11,52272.0
2019-07-05 14:00:00,215.11,215.54,214.7,215.5,22085.0,215.11,215.54,214.7,215.5,22085.0
2019-07-05 14:30:00,215.64,216.53,215.47,216.04,46231.0,215.64,216.53,215.47,216.04,46231.0
2019-07-05 15:00:00,216.04,216.07,215.41,215.8,19858.0,216.04,216.07,215.41,215.8,19858.0
2019-07-05 15:30:00,215.8,216.03,215.26,215.91,59511.0,215.8,216.03,215.26,215.91,59511.0
2019-07-08 09:30:00,213.89,214.65,212.6,213.76,120215.0,213.89,214.65,212.6,213.76,120215.0
2019-07-08 10:00:00,213.85,214.82,213.41,213.46,168022.0,213.85,214.82,213.41,213.46,168022.0
2019-07-08 10:30:00,213.48,214.07,212.97,214.0,101780.0,213.48,214.07,212.97,214.0,101780.0
2019-07-08 11:00:00,214.07,214.53,213.67,214.15,69417.0,214.07,214.53,213.67,214.15,69417.0
2019-07-08 11:30:00,214.12,214.33,213.04,213.21,34092.0,214.12,214.33,213.04,213.21,34092.0
2019-07-08 12:00:00,213.2,213.2,212.15,212.25,34107.0,213.2,213.2,212.15,212.25,34107.0
2019-07-08 12:30:00,212.25,213.03,212.25,212.97,28558.0,212.25,213.03,212.25,212.97,28558.0
2019-07-08 13:00:00,212.97,213.8,212.69,213.8,52702.0,212.97,213.8,212.69,213.8,52702.0
2019-07-08 13:30:00,213.85,214.19,213.55,213.96,52422.0,213.85,214.19,213.55,213.96,52422.0
2019-07-08 14:00:00,213.91,214.38,213.62,214.21,33810.0,213.91,214.38,213.62,214.21,33810.0
2019-07-08 14:30:00,214.15,214.91,214.02,214.1,79376.0,214.15,214.91,214.02,214.1,79376.0
2019-07-08 15:00:00,214.12,214.8,214.03,214.63,42940.0,214.12,214.8,214.03,214.63,42940.0
2019-07-08 15:30:00,214.63,215.46,214.44,215.27,79335.0,214.63,215.46,214.44,215.27,79335.0
2019-07-09 09:30:00,214.0,216.92,213.33,216.08,74071.0,214.0,216.92,213.33,216.08,74071.0
2019-07-09 10:00:00,215.98,217.37,215.9,217.15,89853.0,215.98,217.37,215.9,217.15,89853.0
2019-07-09 10:30:00,217.07,218.65,216.88,217.87,61650.0,217.07,218.65,216.88,217.87,61650.0
2019-07-09 11:00:00,217.91,218.91,217.52,218.59,43905.0,217.91,218.91,217.52,218.59,43905.0
2019-07-09 11:30:00,218.55,218.6,217.8,218.3,21241.0,218.55,218.6,217.8,218.3,21241.0
2019-07-09 12:00:00,218.21,218.21,217.57,217.64,24385.0,218.21,218.21,217.57,217.64,24385.0
2019-07-09 12:30:00,217.56,218.08,217.46,217.65,14176.0,217.56,218.08,217.46,217.65,14176.0
2019-07-09 13:00:00,217.61,218.18,217.21,218.18,18156.0,217.61,218.18,217.21,218.18,18156.0
2019-07-09 13:30:00,218.1,218.65,217.98,218.48,23062.0,218.1,218.65,217.98,218.48,23062.0
2019-07-09 14:00:00,218.4,219.2,218.28,219.0,36130.0,218.4,219.2,218.28,219.0,36130.0
2019-07-09 14:30:00,219.02,219.59,218.86,219.51,81096.0,219.02,219.59,218.86,219.51,81096.0
2019-07-09 15:00:00,219.47,219.54,218.51,218.62,79740.0,219.47,219.54,218.51,218.62,79740.0
2019-07-09 15:30:00,218.6,219.16,218.44,218.74,189364.0,218.6,219.16,218.44,218.74,189364.0
2019-07-10 09:30:00,219.36,222.06,218.84,221.4,138808.0,219.36,222.06,218.84,221.4,138808.0
2019-07-10 10:00:00,221.5,221.94,219.2,219.5,74669.0,221.5,221.94,219.2,219.5,74669.0
2019-07-10 10:30:00,219.4,221.07,219.4,219.45,46896.0,219.4,221.07,219.4,219.45,46896.0
2019-07-10 11:00:00,219.6,220.25,218.45,219.54,128711.0,219.6,220.25,218.45,219.54,128711.0
2019-07-10 11:30:00,219.54,220.36,219.4,220.35,24830.0,219.54,220.36,219.4,220.35,24830.0
2019-07-10 12:00:00,220.23,220.65,219.93,219.93,22498.0,220.23,220.65,219.93,219.93,22498.0
2019-07-10 12:30:00,220.04,220.29,218.9,219.25,29057.0,220.04,220.29,218.9,219.25,29057.0
2019-07-10 13:00:00,219.35,219.6,219.03,219.36,28105.0,219.35,219.6,219.03,219.36,28105.0
2019-07-10 13:30:00,219.36,220.0,219.32,219.78,25239.0,219.36,220.0,219.32,219.78,25239.0
2019-07-10 14:00:00,219.89,220.01,219.17,219.22,20571.0,219.89,220.01,219.17,219.22,20571.0
2019-07-10 14:30:00,219.29,219.67,219.15,219.58,14944.0,219.29,219.67,219.15,219.58,14944.0
2019-07-10 15:00:00,219.54,220.03,219.54,219.97,33901.0,219.54,220.03,219.54,219.97,33901.0
2019-07-10 15:30:00,219.92,220.19,218.93,219.18,93884.0,219.92,220.19,218.93,219.18,93884.0
2019-07-11 09:30:00,219.55,221.52,219.5,220.95,178264.0,219.55,221.52,219.5,220.95,178264.0
2019-07-11 10:00:00,221.0,221.9,219.82,221.85,194674.0,221.0,221.9,219.82,221.85,194674.0
2019-07-11 10:30:00,221.81,222.9,220.96,222.75,131231.0,221.81,222.9,220.96,222.75,131231.0
2019-07-11 11:00:00,222.8,223.5,222.63,222.95,80084.0,222.8,223.5,222.63,222.95,80084.0
2019-07-11 11:30:00,222.9,223.14,222.38,222.95,28354.0,222.9,223.14,222.38,222.95,28354.0
2019-07-11 12:00:00,223.02,223.45,222.91,223.25,54612.0,223.02,223.45,222.91,223.25,54612.0
2019-07-11 12:30:00,223.26,224.02,223.24,223.91,77082.0,223.26,224.02,223.24,223.91,77082.0
2019-07-11 13:00:00,223.95,224.43,223.84,223.9,97470.0,223.95,224.43,223.84,223.9,97470.0
2019-07-11 13:30:00,223.91,224.06,223.58,223.83,188495.0,223.91,224.06,223.58,223.83,188495.0
2019-07-11 14:00:00,223.81,224.05,223.68,223.75,69302.0,223.81,224.05,223.68,223.75,69302.0
2019-07-11 14:30:00,223.75,224.38,223.69,223.77,52753.0,223.75,224.38,223.69,223.77,52753.0
2019-07-11 15:00:00,223.79,223.94,223.07,223.71,93390.0,223.79,223.94,223.07,223.71,93390.0
2019-07-11 15:30:00,223.68,224.35,223.55,224.33,133340.0,223.68,224.35,223.55,224.33,133340.0
2019-07-12 09:30:00,223.89,226.83,223.75,225.35,304614.0,223.89,226.83,223.75,225.35,304614.0
2019-07-12 10:00:00,225.29,225.93,222.35,222.81,122783.0,225.29,225.93,222.35,222.81,122783.0
2019-07-12 10:30:00,222.81,222.81,220.89,222.4,159619.0,222.81,222.81,220.89,222.4,159619.0
2019-07-12 11:00:00,222.29,222.95,222.01,222.85,92533.0,222.29,222.95,222.01,222.85,92533.0
2019-07-12 11:30:00,222.85,223.07,222.29,222.99,29269.0,222.85,223.07,222.29,222.99,29269.0
2019-07-12 12:00:00,222.81,223.15,222.47,222.59,39402.0,222.81,223.15,222.47,222.59,39402.0
2019-07-12 12:30:00,222.59,222.66,222.11,222.52,28994.0,222.59,222.66,222.11,222.52,28994.0
2019-07-12 13:00:00,222.42,222.49,221.64,221.91,35360.0,222.42,222.49,221.64,221.91,35360.0
2019-07-12 13:30:00,221.99,222.26,221.85,222.06,20887.0,221.99,222.26,221.85,222.06,20887.0
2019-07-12 14:00:00,222.02,222.31,221.86,222.3,26841.0,222.02,222.31,221.86,222.3,26841.0
2019-07-12 14:30:00,222.3,222.84,222.26,222.45,78708.0,222.3,222.84,222.26,222.45,78708.0
2019-07-12 15:00:00,222.46,222.5,221.75,222.09,36974.0,222.46,222.5,221.75,222.09,36974.0
2019-07-12 15:30:00,222.07,222.68,221.8,222.17,193631.0,222.07,222.68,221.8,222.17,193631.0
2019-07-15 09:30:00,221.66,221.99,218.06,220.45,160566.0,221.66,221.99,218.06,220.45,160566.0
2019-07-15 10:00:00,220.53,220.76,219.81,220.12,77108.0,220.53,220.76,219.81,220.12,77108.0
2019-07-15 10:30:00,220.16,220.83,219.43,220.58,53826.0,220.16,220.83,219.43,220.58,53826.0
2019-07-15 11:00:00,220.72,221.04,219.11,219.15,179885.0,220.72,221.04,219.11,219.15,179885.0
2019-07-15 11:30:00,219.19,219.69,219.08,219.38,66081.0,219.19,219.69,219.08,219.38,66081.0
2019-07-15 12:00:00,219.38,219.99,219.29,219.43,44081.0,219.38,219.99,219.29,219.43,44081.0
2019-07-15 12:30:00,219.31,219.9,219.13,219.72,42002.0,219.31,219.9,219.13,219.72,42002.0
2019-07-15 13:00:00,219.77,220.09,219.57,219.82,29285.0,219.77,220.09,219.57,219.82,29285.0
2019-07-15 13:30:00,219.83,219.99,218.37,218.37,66210.0,219.83,219.99,218.37,218.37,66210.0
2019-07-15 14:00:00,218.48,218.65,217.6,217.62,78523.0,218.48,218.65,217.6,217.62,78523.0
2019-07-15 14:30:00,217.68,218.26,217.63,218.07,98470.0,217.68,218.26,217.63,218.07,98470.0
2019-07-15 15:00:00,218.07,218.35,217.1,217.66,139408.0,218.07,218.35,217.1,217.66,139408.0
2019-07-15 15:30:00,217.64,218.55,217.55,218.0,193996.0,217.64,218.55,217.55,218.0,193996.0
2019-07-16 09:30:00,216.25,218.3,215.35,217.0,174634.0,216.25,218.3,215.35,217.0,174634.0
2019-07-16 10:00:00,217.25,217.26,215.23,215.79,89611.0,217.25,217.26,215.23,215.79,89611.0
2019-07-16 10:30:00,215.79,215.81,213.63,213.89,112058.0,215.79,215.81,213.63,213.89,112058.0
2019-07-16 11:00:00,213.99,214.26,213.25,213.72,56056.0,213.99,214.26,213.25,213.72,56056.0
2019-07-16 11:30:00,213.76,214.22,212.49,212.86,72880.0,213.76,214.22,212.49,212.86,72880.0
2019-07-16 12:00:00,212.88,214.04,212.34,213.68,63224.0,212.88,214.04,212.34,213.68,63224.0
2019-07-16 12:30:00,213.65,214.19,213.42,213.78,35545.0,213.65,214.19,213.42,213.78,35545.0
2019-07-16 13:00:00,213.91,214.43,213.8,214.24,56883.0,213.91,214.43,213.8,214.24,56883.0
2019-07-16 13:30:00,214.17,214.38,212.53,212.82,74126.0,214.17,214.38,212.53,212.82,74126.0
2019-07-16 14:00:00,212.81,213.65,212.81,213.42,38525.0,212.81,213.65,212.81,213.42,38525.0
2019-07-16 14:30:00,213.35,213.91,213.07,213.8,42235.0,213.35,213.91,213.07,213.8,42235.0
2019-07-16 15:00:00,213.8,214.12,212.76,212.8,73791.0,213.8,214.12,212.76,212.8,73791.0
2019-07-16 15:30:00,212.79,213.7,212.7,213.46,137783.0,212.79,213.7,212.7,213.46,137783.0
2019-07-17 09:30:00,213.97,218.35,213.66,217.93,177196.0,213.97,218.35,213.66,217.93,177196.0
2019-07-17 10:00:00,217.81,218.48,217.47,217.61,78092.0,217.81,218.48,217.47,217.61,78092.0
2019-07-17 10:30:00,217.5,217.62,216.14,217.27,57542.0,217.5,217.62,216.14,217.27,57542.0
2019-07-17 11:00:00,217.5,218.69,217.34,218.6,44410.0,217.5,218.69,217.34,218.6,44410.0
2019-07-17 11:30:00,218.5,218.79,218.05,218.22,45387.0,218.5,218.79,218.05,218.22,45387.0
2019-07-17 12:00:00,218.29,218.36,217.83,218.07,43209.0,218.29,218.36,217.83,218.07,43209.0
2019-07-17 12:30:00,218.1,218.12,217.76,217.86,28058.0,218.1,218.12,217.76,217.86,28058.0
2019-07-17 13:00:00,217.89,218.22,217.56,218.03,27980.0,217.89,218.22,217.56,218.03,27980.0
2019-07-17 13:30:00,218.01,218.05,217.15,217.81,37444.0,218.01,218.05,217.15,217.81,37444.0
2019-07-17 14:00:00,217.83,218.07,216.93,217.84,40271.0,217.83,218.07,216.93,217.84,40271.0
2019-07-17 14:30:00,217.86,218.0,217.56,217.68,25402.0,217.86,218.0,217.56,217.68,25402.0
2019-07-17 15:00:00,217.76,218.01,217.22,217.99,72101.0,217.76,218.01,217.22,217.99,72101.0
2019-07-17 15:30:00,218.0,218.26,217.45,218.01,209785.0,218.0,218.26,217.45,218.01,209785.0
2019-07-18 09:30:00,217.18,218.68,216.52,218.25,150586.0,217.18,218.68,216.52,218.25,150586.0
2019-07-18 10:00:00,218.22,219.37,217.76,217.76,135818.0,218.22,219.37,217.76,217.76,135818.0
2019-07-18 10:30:00,217.76,218.12,216.3,217.3,92293.0,217.76,218.12,216.3,217.3,92293.0
2019-07-18 11:00:00,217.39,217.64,216.69,216.92,20811.0,217.39,217.64,216.69,216.92,20811.0
2019-07-18 11:30:00,216.88,216.99,215.71,216.14,52451.0,216.88,216.99,215.71,216.14,52451.0
2019-07-18 12:00:00,216.0,217.33,215.99,217.11,21839.0,216.0,217.33,215.99,217.11,21839.0
2019-07-18 12:30:00,217.24,217.64,217.0,217.4,8956.0,217.24,217.64,217.0,217.4,8956.0
2019-07-18 13:00:00,217.49,217.59,217.19,217.27,16972.0,217.49,217.59,217.19,217.27,16972.0
2019-07-18 13:30:00,217.35,217.43,216.8,217.09,16221.0,217.35,217.43,216.8,217.09,16221.0
2019-07-18 14:00:00,217.07,217.94,216.97,217.78,28732.0,217.07,217.94,216.97,217.78,28732.0
2019-07-18 14:30:00,217.81,218.03,217.62,217.95,30297.0,217.81,218.03,217.62,217.95,30297.0
2019-07-18 15:00:00,217.88,218.2,217.52,217.64,29210.0,217.88,218.2,217.52,217.64,29210.0
2019-07-18 15:30:00,217.53,217.97,217.32,217.93,100362.0,217.53,217.97,217.32,217.93,100362.0
2019-07-19 09:30:00,220.0,221.19,217.71,221.19,134819.0,220.0,221.19,217.71,221.19,134819.0
2019-07-19 10:00:00,221.11,221.5,219.9,220.11,68025.0,221.11,221.5,219.9,220.11,68025.0
2019-07-19 10:30:00,220.02,220.04,218.19,218.4,37384.0,220.02,220.04,218.19,218.4,37384.0
2019-07-19 11:00:00,218.32,219.07,218.12,219.0,18438.0,218.32,219.07,218.12,219.0,18438.0
2019-07-19 11:30:00,219.01,219.01,217.17,217.64,32889.0,219.01,219.01,217.17,217.64,32889.0
2019-07-19 12:00:00,217.8,218.31,217.54,218.31,25125.0,217.8,218.31,217.54,218.31,25125.0
2019-07-19 12:30:00,218.3,218.59,218.01,218.02,12243.0,218.3,218.59,218.01,218.02,12243.0
2019-07-19 13:00:00,218.02,218.03,217.29,217.36,20196.0,218.02,218.03,217.29,217.36,20196.0
2019-07-19 13:30:00,217.28,217.33,216.31,216.49,72620.0,217.28,217.33,216.31,216.49,72620.0
2019-07-19 14:00:00,216.44,216.68,214.81,215.0,40871.0,216.44,216.68,214.81,215.0,40871.0
2019-07-19 14:30:00,215.05,215.26,214.77,215.16,15746.0,215.05,215.26,214.77,215.16,15746.0
2019-07-19 15:00:00,215.03,215.19,214.01,214.61,47101.0,215.03,215.19,214.01,214.61,47101.0
2019-07-19 15:30:00,214.74,215.39,214.08,214.41,92248.0,214.74,215.39,214.08,214.41,92248.0
2019-07-22 09:30:00,215.0,215.8,214.05,215.24,163943.0,215.0,215.8,214.05,215.24,163943.0
2019-07-22 10:00:00,215.38,216.46,214.32,214.9,95300.0,215.38,216.46,214.32,214.9,95300.0
2019-07-22 10:30:00,214.95,216.0,214.89,214.97,57025.0,214.95,216.0,214.89,214.97,57025.0
2019-07-22 11:00:00,214.91,215.69,214.82,215.04,25874.0,214.91,215.69,214.82,215.04,25874.0
2019-07-22 11:30:00,215.21,215.31,214.9,215.08,19855.0,215.21,215.31,214.9,215.08,19855.0
2019-07-22 12:00:00,215.15,215.15,214.66,214.85,24721.0,215.15,215.15,214.66,214.85,24721.0
2019-07-22 12:30:00,214.89,215.06,214.68,214.84,32864.0,214.89,215.06,214.68,214.84,32864.0
2019-07-22 13:00:00,214.86,215.27,214.62,215.22,13384.0,214.86,215.27,214.62,215.22,13384.0
2019-07-22 13:30:00,215.32,216.41,215.28,215.89,48776.0,215.32,216.41,215.28,215.89,48776.0
2019-07-22 14:00:00,215.82,216.0,215.38,215.49,19175.0,215.82,216.0,215.38,215.49,19175.0
2019-07-22 14:30:00,215.5,215.56,215.0,215.37,12537.0,215.5,215.56,215.0,215.37,12537.0
2019-07-22 15:00:00,215.41,216.05,215.04,215.26,21673.0,215.41,216.05,215.04,215.26,21673.0
2019-07-22 15:30:00,215.17,215.21,214.2,214.34,60762.0,215.17,215.21,214.2,214.34,60762.0
2019-07-23 09:30:00,216.47,216.47,209.35,209.93,157401.0,216.47,216.47,209.35,209.93,157401.0
2019-07-23 10:00:00,209.89,210.98,208.99,209.05,171317.0,209.89,210.98,208.99,209.05,171317.0
2019-07-23 10:30:00,209.09,211.3,208.85,211.19,70027.0,209.09,211.3,208.85,211.19,70027.0
2019-07-23 11:00:00,211.13,211.15,210.41,210.59,37099.0,211.13,211.15,210.41,210.59,37099.0
2019-07-23 11:30:00,210.5,210.56,208.69,208.93,53647.0,210.5,210.56,208.69,208.93,53647.0
2019-07-23 12:00:00,209.06,209.25,208.36,208.61,42118.0,209.06,209.25,208.36,208.61,42118.0
2019-07-23 12:30:00,208.52,209.0,208.4,208.79,34888.0,208.52,209.0,208.4,208.79,34888.0
2019-07-23 13:00:00,208.95,209.52,208.68,209.3,43355.0,208.95,209.52,208.68,209.3,43355.0
2019-07-23 13:30:00,209.36,211.16,209.34,210.94,45052.0,209.36,211.16,209.34,210.94,45052.0
2019-07-23 14:00:00,210.95,210.95,210.13,210.46,39453.0,210.95,210.95,210.13,210.46,39453.0
2019-07-23 14:30:00,210.44,211.22,210.23,211.02,24768.0,210.44,211.22,210.23,211.02,24768.0
2019-07-23 15:00:00,210.99,211.68,210.7,211.51,43755.0,210.99,211.68,210.7,211.51,43755.0
2019-07-23 15:30:00,211.5,212.0,211.34,211.97,77873.0,211.5,212.0,211.34,211.97,77873.0
2019-07-24 09:30:00,212.08,213.03,210.67,212.95,57534.0,212.08,213.03,210.67,212.95,57534.0
2019-07-24 10:00:00,213.11,213.69,212.5,212.52,46008.0,213.11,213.69,212.5,212.52,46008.0
2019-07-24 10:30:00,212.61,213.32,212.44,212.8,39562.0,212.61,213.32,212.44,212.8,39562.0
2019-07-24 11:00:00,212.7,213.1,212.28,212.53,40775.0,212.7,213.1,212.28,212.53,40775.0
2019-07-24 11:30:00,212.52,213.63,212.39,213.12,26976.0,212.52,213.63,212.39,213.12,26976.0
2019-07-24 12:00:00,212.99,214.28,212.95,214.27,28278.0,212.99,214.28,212.95,214.27,28278.0
2019-07-24 12:30:00,214.27,214.57,213.86,214.33,30990.0,214.27,214.57,213.86,214.33,30990.0
2019-07-24 13:00:00,214.4,214.66,214.15,214.48,23920.0,214.4,214.66,214.15,214.48,23920.0
2019-07-24 13:30:00,214.47,214.87,214.38,214.79,29979.0,214.47,214.87,214.38,214.79,29979.0
2019-07-24 14:00:00,214.76,214.9,214.08,214.24,32481.0,214.76,214.9,214.08,214.24,32481.0
2019-07-24 14:30:00,214.34,214.62,213.99,214.47,40751.0,214.34,214.62,213.99,214.47,40751.0
2019-07-24 15:00:00,214.48,214.84,214.35,214.77,41915.0,214.48,214.84,214.35,214.77,41915.0
2019-07-24 15:30:00,214.74,215.15,214.38,214.49,129013.0,214.74,215.15,214.38,214.49,129013.0
2019-07-25 09:30:00,213.04,213.12,211.43,212.69,78416.0,213.04,213.12,211.43,212.69,78416.0
2019-07-25 10:00:00,212.77,213.23,210.82,211.69,166939.0,212.77,213.23,210.82,211.69,166939.0
2019-07-25 10:30:00,211.76,214.89,211.76,214.57,63874.0,211.76,214.89,211.76,214.57,63874.0
2019-07-25 11:00:00,214.59,215.24,214.27,214.75,33050.0,214.59,215.24,214.27,214.75,33050.0
2019-07-25 11:30:00,214.7,215.97,214.69,215.5,34277.0,214.7,215.97,214.69,215.5,34277.0
2019-07-25 12:00:00,215.46,216.26,215.17,215.95,29482.0,215.46,216.26,215.17,215.95,29482.0
2019-07-25 12:30:00,215.83,215.94,214.4,214.69,38975.0,215.83,215.94,214.4,214.69,38975.0
2019-07-25 13:00:00,214.52,215.29,214.26,215.29,25810.0,214.52,215.29,214.26,215.29,25810.0
2019-07-25 13:30:00,215.26,215.68,215.0,215.31,19757.0,215.26,215.68,215.0,215.31,19757.0
2019-07-25 14:00:00,215.31,215.76,215.23,215.44,42118.0,215.31,215.76,215.23,215.44,42118.0
2019-07-25 14:30:00,215.29,215.31,214.27,214.69,27770.0,215.29,215.31,214.27,214.69,27770.0
2019-07-25 15:00:00,214.63,215.35,214.44,215.22,26112.0,214.63,215.35,214.44,215.22,26112.0
2019-07-25 15:30:00,215.35,215.43,214.83,215.06,48554.0,215.35,215.43,214.83,215.06,48554.0
2019-07-26 09:30:00,215.99,218.95,215.99,217.89,106660.0,215.99,218.95,215.99,217.89,106660.0
2019-07-26 10:00:00,217.85,217.85,216.44,217.76,70571.0,217.85,217.85,216.44,217.76,70571.0
2019-07-26 10:30:00,217.87,217.87,216.71,216.76,32487.0,217.87,217.87,216.71,216.76,32487.0
2019-07-26 11:00:00,216.68,216.92,216.15,216.7,49662.0,216.68,216.92,216.15,216.7,49662.0
2019-07-26 11:30:00,216.66,217.19,216.41,216.51,19625.0,216.66,217.19,216.41,216.51,19625.0
2019-07-26 12:00:00,216.38,216.38,215.76,215.99,13715.0,216.38,216.38,215.76,215.99,13715.0
2019-07-26 12:30:00,215.99,216.46,215.82,216.4,18490.0,215.99,216.46,215.82,216.4,18490.0
2019-07-26 13:00:00,216.36,216.61,216.02,216.13,16427.0,216.36,216.61,216.02,216.13,16427.0
2019-07-26 13:30:00,216.27,216.67,216.22,216.65,92960.0,216.27,216.67,216.22,216.65,92960.0
2019-07-26 14:00:00,216.66,216.83,215.86,215.88,26658.0,216.66,216.83,215.86,215.88,26658.0
2019-07-26 14:30:00,215.86,215.93,215.49,215.59,18759.0,215.86,215.93,215.49,215.59,18759.0
2019-07-26 15:00:00,215.56,216.38,215.47,215.86,23707.0,215.56,216.38,215.47,215.86,23707.0
2019-07-26 15:30:00,215.84,216.11,215.61,215.91,74200.0,215.84,216.11,215.61,215.91,74200.0
2019-07-29 09:30:00,216.58,217.0,207.6,208.08,119290.0,216.58,217.0,207.6,208.08,119290.0
2019-07-29 10:00:00,208.08,208.19,205.44,207.12,156895.0,208.08,208.19,205.44,207.12,156895.0
2019-07-29 10:30:00,207.18,209.22,207.0,207.43,130144.0,207.18,209.22,207.0,207.43,130144.0
2019-07-29 11:00:00,207.58,208.77,207.19,208.37,43632.0,207.58,208.77,207.19,208.37,43632.0
2019-07-29 11:30:00,208.31,208.89,208.24,208.39,31561.0,208.31,208.89,208.24,208.39,31561.0
2019-07-29 12:00:00,208.49,208.74,207.39,207.47,32146.0,208.49,208.74,207.39,207.47,32146.0
2019-07-29 12:30:00,207.4,207.77,207.21,207.5,75998.0,207.4,207.77,207.21,207.5,75998.0
2019-07-29 13:00:00,207.58,208.26,207.42,208.26,32835.0,207.58,208.26,207.42,208.26,32835.0
2019-07-29 13:30:00,208.29,208.81,208.01,208.69,21561.0,208.29,208.81,208.01,208.69,21561.0
2019-07-29 14:00:00,208.77,209.62,208.61,209.32,30888.0,208.77,209.62,208.61,209.32,30888.0
2019-07-29 14:30:00,209.46,209.47,209.02,209.19,23387.0,209.46,209.47,209.02,209.19,23387.0
2019-07-29 15:00:00,209.12,209.75,208.92,209.73,34403.0,209.12,209.75,208.92,209.73,34403.0
2019-07-29 15:30:00,209.69,212.59,209.61,212.59,310779.0,209.69,212.59,209.61,212.59,310779.0
2019-07-30 09:30:00,210.5,215.65,210.19,213.35,281227.0,210.5,215.65,210.19,213.35,281227.0
2019-07-30 10:00:00,213.04,214.23,212.0,213.98,95315.0,213.04,214.23,212.0,213.98,95315.0
2019-07-30 10:30:00,213.93,214.75,213.2,213.76,41170.0,213.93,214.75,213.2,213.76,41170.0
2019-07-30 11:00:00,213.72,214.78,213.45,213.59,140288.0,213.72,214.78,213.45,213.59,140288.0
2019-07-30 11:30:00,213.73,213.8,211.81,211.93,47236.0,213.73,213.8,211.81,211.93,47236.0
2019-07-30 12:00:00,211.85,212.04,209.3,209.54,80457.0,211.85,212.04,209.3,209.54,80457.0
2019-07-30 12:30:00,209.5,209.75,208.1,208.47,74468.0,209.5,209.75,208.1,208.47,74468.0
2019-07-30 13:00:00,208.43,208.65,208.26,208.56,53108.0,208.43,208.65,208.26,208.56,53108.0
2019-07-30 13:30:00,208.5,208.54,207.63,207.79,51755.0,208.5,208.54,207.63,207.79,51755.0
2019-07-30 14:00:00,207.82,209.07,207.79,207.81,62929.0,207.82,209.07,207.79,207.81,62929.0
2019-07-30 14:30:00,207.82,208.07,207.11,207.32,81566.0,207.82,208.07,207.11,207.32,81566.0
2019-07-30 15:00:00,207.26,207.62,205.86,205.86,134969.0,207.26,207.62,205.86,205.86,134969.0
2019-07-30 15:30:00,205.85,206.0,205.27,205.98,230381.0,205.85,206.0,205.27,205.98,230381.0
2019-07-31 09:30:00,206.45,206.78,204.44,206.02,130709.0,206.45,206.78,204.44,206.02,130709.0
2019-07-31 10:00:00,205.87,207.3,205.66,207.12,82149.0,205.87,207.3,205.66,207.12,82149.0
2019-07-31 10:30:00,207.11,208.19,206.83,208.06,93218.0,207.11,208.19,206.83,208.06,93218.0
2019-07-31 11:00:00,208.2,208.69,207.6,207.66,39895.0,208.2,208.69,207.6,207.66,39895.0
2019-07-31 11:30:00,207.8,207.85,207.05,207.65,22711.0,207.8,207.85,207.05,207.65,22711.0
2019-07-31 12:00:00,207.59,208.28,207.46,207.92,86187.0,207.59,208.28,207.46,207.92,86187.0
2019-07-31 12:30:00,207.9,207.92,207.25,207.57,17411.0,207.9,207.92,207.25,207.57,17411.0
2019-07-31 13:00:00,207.52,207.54,206.1,206.22,19868.0,207.52,207.54,206.1,206.22,19868.0
2019-07-31 13:30:00,206.22,206.95,206.2,206.76,22313.0,206.22,206.95,206.2,206.76,22313.0
2019-07-31 14:00:00,206.76,206.82,205.7,206.1,45201.0,206.76,206.82,205.7,206.1,45201.0
2019-07-31 14:30:00,206.12,206.44,199.68,203.13,136329.0,206.12,206.44,199.68,203.13,136329.0
2019-07-31 15:00:00,203.28,205.3,202.79,203.52,121118.0,203.28,205.3,202.79,203.52,121118.0
2019-07-31 15:30:00,203.52,203.57,199.91,199.97,495072.0,203.52,203.57,199.91,199.97,495072.0
2019-08-01 09:30:00,201.0,204.31,200.0,200.86,167586.0,201.0,204.31,200.0,200.86,167586.0
2019-08-01 10:00:00,201.1,203.96,200.78,203.75,129466.0,201.1,203.96,200.78,203.75,129466.0
2019-08-01 10:30:00,204.04,205.88,203.8,205.49,70418.0,204.04,205.88,203.8,205.49,70418.0
2019-08-01 11:00:00,205.46,206.64,204.81,206.6,79412.0,205.46,206.64,204.81,206.6,79412.0
2019-08-01 11:30:00,206.68,206.76,205.4,205.61,49774.0,206.68,206.76,205.4,205.61,49774.0
2019-08-01 12:00:00,205.57,206.49,205.46,206.08,45336.0,205.57,206.49,205.46,206.08,45336.0
2019-08-01 12:30:00,206.15,206.68,205.98,206.16,30712.0,206.15,206.68,205.98,206.16,30712.0
2019-08-01 13:00:00,206.15,206.35,204.43,204.61,60564.0,206.15,206.35,204.43,204.61,60564.0
2019-08-01 13:30:00,204.49,205.43,203.1,204.14,79953.0,204.49,205.43,203.1,204.14,79953.0
2019-08-01 14:00:00,204.15,204.25,202.78,203.27,58087.0,204.15,204.25,202.78,203.27,58087.0
2019-08-01 14:30:00,203.43,204.7,202.85,203.71,51019.0,203.43,204.7,202.85,203.71,51019.0
2019-08-01 15:00:00,203.69,204.93,203.42,204.42,42071.0,203.69,204.93,203.42,204.42,42071.0
2019-08-01 15:30:00,204.51,204.98,203.58,204.07,195299.0,204.51,204.98,203.58,204.07,195299.0
2019-08-02 09:30:00,202.41,202.5,195.39,200.38,286769.0,202.41,202.5,195.39,200.38,286769.0
2019-08-02 10:00:00,200.35,201.73,199.0,200.63,95357.0,200.35,201.73,199.0,200.63,95357.0
2019-08-02 10:30:00,200.45,200.51,198.62,198.79,77354.0,200.45,200.51,198.62,198.79,77354.0
2019-08-02 11:00:00,198.81,200.59,198.35,199.99,108374.0,198.81,200.59,198.35,199.99,108374.0
2019-08-02 11:30:00,200.0,200.07,198.91,199.55,51913.0,200.0,200.07,198.91,199.55,51913.0
2019-08-02 12:00:00,199.45,199.72,198.2,198.61,132157.0,199.45,199.72,198.2,198.61,132157.0
2019-08-02 12:30:00,198.62,198.82,197.6,197.72,40167.0,198.62,198.82,197.6,197.72,40167.0
2019-08-02 13:00:00,197.68,198.02,197.15,197.98,46993.0,197.68,198.02,197.15,197.98,46993.0
2019-08-02 13:30:00,197.98,197.99,196.81,197.26,45389.0,197.98,197.99,196.81,197.26,45389.0
2019-08-02 14:00:00,197.13,198.03,196.95,197.56,47994.0,197.13,198.03,196.95,197.56,47994.0
2019-08-02 14:30:00,197.51,197.59,196.54,196.7,79803.0,197.51,197.59,196.54,196.7,79803.0
2019-08-02 15:00:00,196.7,198.3,196.31,197.96,86628.0,196.7,198.3,196.31,197.96,86628.0
2019-08-02 15:30:00,197.96,198.02,194.89,195.92,426319.0,197.96,198.02,194.89,195.92,426319.0
2019-08-05 09:30:00,190.7,191.64,187.26,190.88,487151.0,190.7,191.64,187.26,190.88,487151.0
2019-08-05 10:00:00,190.85,191.06,189.4,189.94,191746.0,190.85,191.06,189.4,189.94,191746.0
2019-08-05 10:30:00,189.78,190.43,188.72,190.32,159998.0,189.78,190.43,188.72,190.32,159998.0
2019-08-05 11:00:00,190.34,191.6,189.75,189.88,120672.0,190.34,191.6,189.75,189.88,120672.0
2019-08-05 11:30:00,190.06,190.37,188.31,188.33,148354.0,190.06,190.37,188.31,188.33,148354.0
2019-08-05 12:00:00,188.31,189.01,187.83,188.52,70121.0,188.31,189.01,187.83,188.52,70121.0
2019-08-05 12:30:00,188.5,188.93,187.85,187.88,61737.0,188.5,188.93,187.85,187.88,61737.0
2019-08-05 13:00:00,187.74,188.41,187.65,188.0,53348.0,187.74,188.41,187.65,188.0,53348.0
2019-08-05 13:30:00,187.95,188.5,186.93,186.95,64942.0,187.95,188.5,186.93,186.95,64942.0
2019-08-05 14:00:00,186.88,187.48,186.46,186.46,65059.0,186.88,187.48,186.46,186.46,65059.0
2019-08-05 14:30:00,186.49,187.7,186.04,186.39,87061.0,186.49,187.7,186.04,186.39,87061.0
2019-08-05 15:00:00,186.32,187.63,185.32,186.6,113285.0,186.32,187.63,185.32,186.6,113285.0
2019-08-05 15:30:00,186.58,188.51,186.42,187.99,176587.0,186.58,188.51,186.42,187.99,176587.0
2019-08-06 09:30:00,189.56,191.7,187.6,188.76,150035.0,189.56,191.7,187.6,188.76,150035.0
2019-08-06 10:00:00,188.96,189.68,187.33,188.55,60489.0,188.96,189.68,187.33,188.55,60489.0
2019-08-06 10:30:00,188.24,189.95,188.1,188.96,33375.0,188.24,189.95,188.1,188.96,33375.0
2019-08-06 11:00:00,188.96,189.03,187.16,187.62,44491.0,188.96,189.03,187.16,187.62,44491.0
2019-08-06 11:30:00,187.74,188.17,186.66,188.0,24484.0,187.74,188.17,186.66,188.0,24484.0
2019-08-06 12:00:00,188.26,188.34,187.26,187.4,27099.0,188.26,188.34,187.26,187.4,27099.0
2019-08-06 12:30:00,187.26,187.63,186.99,187.11,24190.0,187.26,187.63,186.99,187.11,24190.0
2019-08-06 13:00:00,187.22,188.78,187.21,188.67,28741.0,187.22,188.78,187.21,188.67,28741.0
2019-08-06 13:30:00,188.75,188.75,187.89,187.94,20074.0,188.75,188.75,187.89,187.94,20074.0
2019-08-06 14:00:00,187.93,188.39,187.18,188.24,58602.0,187.93,188.39,187.18,188.24,58602.0
2019-08-06 14:30:00,188.16,188.61,187.61,187.75,22017.0,188.16,188.61,187.61,187.75,22017.0
2019-08-06 15:00:00,187.75,188.16,187.34,187.76,37011.0,187.75,188.16,187.34,187.76,37011.0
2019-08-06 15:30:00,187.66,188.2,185.65,187.33,199124.0,187.66,188.2,185.65,187.33,199124.0
2019-08-07 09:30:00,185.0,187.44,183.11,187.29,163331.0,185.0,187.44,183.11,187.29,163331.0
2019-08-07 10:00:00,187.0,188.95,186.65,187.53,61028.0,187.0,188.95,186.65,187.53,61028.0
2019-08-07 10:30:00,187.51,189.64,187.36,188.89,103164.0,187.51,189.64,187.36,188.89,103164.0
2019-08-07 11:00:00,188.55,188.73,187.0,187.3,40060.0,188.55,188.73,187.0,187.3,40060.0
2019-08-07 11:30:00,187.18,187.64,185.9,186.57,31890.0,187.18,187.64,185.9,186.57,31890.0
2019-08-07 12:00:00,186.6,186.62,185.0,185.73,73344.0,186.6,186.62,185.0,185.73,73344.0
2019-08-07 12:30:00,185.72,187.23,185.55,186.78,20642.0,185.72,187.23,185.55,186.78,20642.0
2019-08-07 13:00:00,186.87,187.02,186.63,186.88,11771.0,186.87,187.02,186.63,186.88,11771.0
2019-08-07 13:30:00,186.98,188.42,186.97,187.46,21985.0,186.98,188.42,186.97,187.46,21985.0
2019-08-07 14:00:00,187.39,188.0,186.71,187.35,26528.0,187.39,188.0,186.71,187.35,26528.0
2019-08-07 14:30:00,187.42,188.19,187.13,188.13,20177.0,187.42,188.19,187.13,188.13,20177.0
2019-08-07 15:00:00,188.11,188.43,187.25,188.34,46683.0,188.11,188.43,187.25,188.34,46683.0
2019-08-07 15:30:00,188.2,188.41,186.83,187.14,94743.0,188.2,188.41,186.83,187.14,94743.0
2019-08-08 09:30:00,188.22,191.42,188.22,190.55,129362.0,188.22,191.42,188.22,190.55,129362.0
2019-08-08 10:00:00,190.88,191.33,189.35,190.36,87474.0,190.88,191.33,189.35,190.36,87474.0
2019-08-08 10:30:00,190.58,192.19,190.22,192.17,88829.0,190.58,192.19,190.22,192.17,88829.0
2019-08-08 11:00:00,192.06,192.34,191.24,191.69,178808.0,192.06,192.34,191.24,191.69,178808.0
2019-08-08 11:30:00,191.7,191.99,190.74,190.91,48144.0,191.7,191.99,190.74,190.91,48144.0
2019-08-08 12:00:00,190.94,191.63,190.63,191.6,70393.0,190.94,191.63,190.63,191.6,70393.0
2019-08-08 12:30:00,191.56,191.99,191.45,191.48,37575.0,191.56,191.99,191.45,191.48,37575.0
2019-08-08 13:00:00,191.47,191.64,190.96,191.1,42831.0,191.47,191.64,190.96,191.1,42831.0
2019-08-08 13:30:00,191.18,191.42,191.08,191.15,48003.0,191.18,191.42,191.08,191.15,48003.0
2019-08-08 14:00:00,191.17,191.17,190.49,190.86,33018.0,191.17,191.17,190.49,190.86,33018.0
2019-08-08 14:30:00,190.9,191.48,190.53,191.12,58233.0,190.9,191.48,190.53,191.12,58233.0
2019-08-08 15:00:00,191.29,191.86,190.63,191.69,60036.0,191.29,191.86,190.63,191.69,60036.0
2019-08-08 15:30:00,191.65,192.82,191.63,192.82,166167.0,191.65,192.82,191.63,192.82,166167.0
2019-08-09 09:30:00,191.66,194.6,191.66,193.35,155199.0,191.66,194.6,191.66,193.35,155199.0
2019-08-09 10:00:00,193.51,194.0,191.97,192.12,160231.0,193.51,194.0,191.97,192.12,160231.0
2019-08-09 10:30:00,192.27,192.27,190.78,192.14,54786.0,192.27,192.27,190.78,192.14,54786.0
2019-08-09 11:00:00,192.2,192.21,189.96,189.96,47581.0,192.2,192.21,189.96,189.96,47581.0
2019-08-09 11:30:00,190.04,190.68,189.52,189.92,27257.0,190.04,190.68,189.52,189.92,27257.0
2019-08-09 12:00:00,190.06,190.28,189.36,190.18,14472.0,190.06,190.28,189.36,190.18,14472.0
2019-08-09 12:30:00,190.05,191.79,190.05,191.19,25897.0,190.05,191.79,190.05,191.19,25897.0
2019-08-09 13:00:00,191.22,192.02,190.88,191.96,21546.0,191.22,192.02,190.88,191.96,21546.0
2019-08-09 13:30:00,192.23,193.03,191.9,191.97,37724.0,192.23,193.03,191.9,191.97,37724.0
2019-08-09 14:00:00,191.9,192.16,191.41,191.74,26883.0,191.9,192.16,191.41,191.74,26883.0
2019-08-09 14:30:00,191.8,191.91,191.36,191.36,20856.0,191.8,191.91,191.36,191.36,20856.0
2019-08-09 15:00:00,191.37,192.0,191.15,191.83,31079.0,191.37,192.0,191.15,191.83,31079.0
2019-08-09 15:30:00,191.94,192.12,191.25,191.56,75435.0,191.94,192.12,191.25,191.56,75435.0
2019-08-12 09:30:00,190.01,190.63,189.23,190.13,82437.0,190.01,190.63,189.23,190.13,82437.0
2019-08-12 10:00:00,190.29,190.87,189.73,190.16,31219.0,190.29,190.87,189.73,190.16,31219.0
2019-08-12 10:30:00,190.2,191.5,189.78,191.35,28867.0,190.2,191.5,189.78,191.35,28867.0
2019-08-12 11:00:00,191.43,191.43,189.88,190.91,37355.0,191.43,191.43,189.88,190.91,37355.0
2019-08-12 11:30:00,190.85,192.21,190.72,191.92,33657.0,190.85,192.21,190.72,191.92,33657.0
2019-08-12 12:00:00,191.87,192.15,191.35,191.73,21917.0,191.87,192.15,191.35,191.73,21917.0
2019-08-12 12:30:00,191.73,191.96,191.31,191.71,19765.0,191.73,191.96,191.31,191.71,19765.0
2019-08-12 13:00:00,191.69,192.26,191.54,192.11,22891.0,191.69,192.26,191.54,192.11,22891.0
2019-08-12 13:30:00,192.19,192.24,191.24,191.61,32452.0,192.19,192.24,191.24,191.61,32452.0
2019-08-12 14:00:00,191.1,191.1,189.78,189.87,51319.0,191.1,191.1,189.78,189.87,51319.0
2019-08-12 14:30:00,189.83,190.4,189.1,189.2,33888.0,189.83,190.4,189.1,189.2,33888.0
2019-08-12 15:00:00,189.14,189.67,189.1,189.29,33307.0,189.14,189.67,189.1,189.29,33307.0
2019-08-12 15:30:00,189.35,190.15,189.29,189.73,54925.0,189.35,190.15,189.29,189.73,54925.0
2019-08-13 09:30:00,192.55,193.23,190.38,193.03,116008.0,192.55,193.23,190.38,193.03,116008.0
2019-08-13 10:00:00,193.33,193.51,191.15,192.61,68728.0,193.33,193.51,191.15,192.61,68728.0
2019-08-13 10:30:00,192.57,192.97,191.76,191.78,31473.0,192.57,192.97,191.76,191.78,31473.0
2019-08-13 11:00:00,191.71,192.6,190.01,190.32,48086.0,191.71,192.6,190.01,190.32,48086.0
2019-08-13 11:30:00,190.33,191.72,189.68,191.67,37860.0,190.33,191.72,189.68,191.67,37860.0
2019-08-13 12:00:00,191.7,193.16,191.3,192.57,38463.0,191.7,193.16,191.3,192.57,38463.0
2019-08-13 12:30:00,192.61,193.7,192.37,192.75,66098.0,192.61,193.7,192.37,192.75,66098.0
2019-08-13 13:00:00,192.75,193.07,191.83,192.39,24597.0,192.75,193.07,191.83,192.39,24597.0
2019-08-13 13:30:00,192.33,192.56,192.08,192.37,24667.0,192.33,192.56,192.08,192.37,24667.0
2019-08-13 14:00:00,192.37,192.72,191.91,192.67,24628.0,192.37,192.72,191.91,192.67,24628.0
2019-08-13 14:30:00,192.67,192.92,192.14,192.25,23346.0,192.67,192.92,192.14,192.25,23346.0
2019-08-13 15:00:00,192.33,192.66,191.88,192.29,33389.0,192.33,192.66,191.88,192.29,33389.0
2019-08-13 15:30:00,192.23,192.46,191.59,192.12,126187.0,192.23,192.46,191.59,192.12,126187.0
2019-08-14 09:30:00,188.17,189.25,186.36,187.3,105900.0,188.17,189.25,186.36,187.3,105900.0
2019-08-14 10:00:00,187.37,188.14,186.66,187.54,23240.0,187.37,188.14,186.66,187.54,23240.0
2019-08-14 10:30:00,187.55,187.67,186.38,186.39,34133.0,187.55,187.67,186.38,186.39,34133.0
2019-08-14 11:00:00,186.46,186.49,185.0,185.95,65730.0,186.46,186.49,185.0,185.95,65730.0
2019-08-14 11:30:00,185.91,186.68,184.99,185.19,78542.0,185.91,186.68,184.99,185.19,78542.0
2019-08-14 12:00:00,185.09,185.09,183.84,184.51,108561.0,185.09,185.09,183.84,184.51,108561.0
2019-08-14 12:30:00,184.39,185.03,183.73,183.96,64938.0,184.39,185.03,183.73,183.96,64938.0
2019-08-14 13:00:00,183.9,185.63,183.76,185.5,20023.0,183.9,185.63,183.76,185.5,20023.0
2019-08-14 13:30:00,185.48,186.49,185.29,185.8,40729.0,185.48,186.49,185.29,185.8,40729.0
2019-08-14 14:00:00,185.78,186.62,185.36,186.1,29416.0,185.78,186.62,185.36,186.1,29416.0
2019-08-14 14:30:00,186.07,186.2,185.06,185.42,34973.0,186.07,186.2,185.06,185.42,34973.0
2019-08-14 15:00:00,185.58,186.66,185.47,186.26,49937.0,185.58,186.66,185.47,186.26,49937.0
2019-08-14 15:30:00,186.02,186.64,185.3,185.82,125642.0,186.02,186.64,185.3,185.82,125642.0
2019-08-15 09:30:00,185.28,186.78,182.72,184.03,205904.0,185.28,186.78,182.72,184.03,205904.0
2019-08-15 10:00:00,184.05,186.67,183.69,185.86,132999.0,184.05,186.67,183.69,185.86,132999.0
2019-08-15 10:30:00,185.97,186.62,185.48,186.62,45817.0,185.97,186.62,185.48,186.62,45817.0
2019-08-15 11:00:00,186.45,186.57,185.24,185.97,61807.0,186.45,186.57,185.24,185.97,61807.0
2019-08-15 11:30:00,186.0,186.7,185.86,186.53,39220.0,186.0,186.7,185.86,186.53,39220.0
2019-08-15 12:00:00,186.59,187.1,186.27,186.34,28503.0,186.59,187.1,186.27,186.34,28503.0
2019-08-15 12:30:00,186.38,186.54,185.5,185.84,46591.0,186.38,186.54,185.5,185.84,46591.0
2019-08-15 13:00:00,185.77,186.12,185.51,185.61,25446.0,185.77,186.12,185.51,185.61,25446.0
2019-08-15 13:30:00,185.56,185.78,183.51,183.98,46412.0,185.56,185.78,183.51,183.98,46412.0
2019-08-15 14:00:00,183.87,185.16,183.73,184.88,40198.0,183.87,185.16,183.73,184.88,40198.0
2019-08-15 14:30:00,184.89,185.04,184.35,184.69,36161.0,184.89,185.04,184.35,184.69,36161.0
2019-08-15 15:00:00,184.63,185.31,184.54,184.97,56453.0,184.63,185.31,184.54,184.97,56453.0
2019-08-15 15:30:00,185.03,186.76,184.86,185.98,121976.0,185.03,186.76,184.86,185.98,121976.0
2019-08-16 09:30:00,187.88,190.0,187.7,189.55,202552.0,187.88,190.0,187.7,189.55,202552.0
2019-08-16 10:00:00,189.53,190.19,188.41,189.6,52764.0,189.53,190.19,188.41,189.6,52764.0
2019-08-16 10:30:00,189.59,190.68,189.32,190.62,54305.0,189.59,190.68,189.32,190.62,54305.0
2019-08-16 11:00:00,190.62,191.68,190.5,191.44,91391.0,190.62,191.68,190.5,191.44,91391.0
2019-08-16 11:30:00,191.44,191.71,190.9,191.53,57894.0,191.44,191.71,190.9,191.53,57894.0
2019-08-16 12:00:00,191.53,191.8,191.28,191.77,50072.0,191.53,191.8,191.28,191.77,50072.0
2019-08-16 12:30:00,191.74,191.83,190.81,191.02,47749.0,191.74,191.83,190.81,191.02,47749.0
2019-08-16 13:00:00,190.96,191.35,190.95,191.25,27327.0,190.96,191.35,190.95,191.25,27327.0
2019-08-16 13:30:00,191.2,191.71,191.13,191.66,47286.0,191.2,191.71,191.13,191.66,47286.0
2019-08-16 14:00:00,191.75,192.22,191.15,192.0,47949.0,191.75,192.22,191.15,192.0,47949.0
2019-08-16 14:30:00,192.05,192.54,191.76,192.22,39255.0,192.05,192.54,191.76,192.22,39255.0
2019-08-16 15:00:00,192.11,192.68,192.11,192.55,64025.0,192.11,192.68,192.11,192.55,64025.0
2019-08-16 15:30:00,192.62,192.75,191.99,192.22,161634.0,192.62,192.75,191.99,192.22,161634.0
2019-08-19 09:30:00,194.54,195.5,189.11,189.62,253310.0,194.54,195.5,189.11,189.62,253310.0
2019-08-19 10:00:00,189.76,189.89,187.56,188.99,207327.0,189.76,189.89,187.56,188.99,207327.0
2019-08-19 10:30:00,188.95,189.3,188.34,188.34,60424.0,188.95,189.3,188.34,188.34,60424.0
2019-08-19 11:00:00,188.26,189.52,188.03,189.51,170722.0,188.26,189.52,188.03,189.51,170722.0
2019-08-19 11:30:00,189.56,189.99,189.08,189.22,29499.0,189.56,189.99,189.08,189.22,29499.0
2019-08-19 12:00:00,189.27,189.27,188.84,189.23,42909.0,189.27,189.27,188.84,189.23,42909.0
2019-08-19 12:30:00,189.17,189.22,188.78,189.13,29309.0,189.17,189.22,188.78,189.13,29309.0
2019-08-19 13:00:00,189.17,189.18,188.6,188.67,30469.0,189.17,189.18,188.6,188.67,30469.0
2019-08-19 13:30:00,188.69,188.71,187.72,187.75,43480.0,188.69,188.71,187.72,187.75,43480.0
2019-08-19 14:00:00,187.65,188.16,187.4,188.06,33133.0,187.65,188.16,187.4,188.06,33133.0
2019-08-19 14:30:00,188.0,188.0,187.58,187.68,49908.0,188.0,188.0,187.58,187.68,49908.0
2019-08-19 15:00:00,187.77,187.91,187.41,187.7,54634.0,187.77,187.91,187.41,187.7,54634.0
2019-08-19 15:30:00,187.7,188.15,187.4,187.64,188021.0,187.7,188.15,187.4,187.64,188021.0
2019-08-20 09:30:00,187.32,187.32,184.11,185.7,158825.0,187.32,187.32,184.11,185.7,158825.0
2019-08-20 10:00:00,185.64,187.39,185.31,186.31,62886.0,185.64,187.39,185.31,186.31,62886.0
2019-08-20 10:30:00,186.37,186.72,185.26,186.72,62179.0,186.37,186.72,185.26,186.72,62179.0
2019-08-20 11:00:00,186.75,187.72,186.7,187.31,46542.0,186.75,187.72,186.7,187.31,46542.0
2019-08-20 11:30:00,187.46,187.73,187.02,187.26,18635.0,187.46,187.73,187.02,187.26,18635.0
2019-08-20 12:00:00,187.17,187.72,187.0,187.17,63222.0,187.17,187.72,187.0,187.17,63222.0
2019-08-20 12:30:00,187.09,187.13,186.51,186.73,14553.0,187.09,187.13,186.51,186.73,14553.0
2019-08-20 13:00:00,186.63,187.23,186.58,186.99,16422.0,186.63,187.23,186.58,186.99,16422.0
2019-08-20 13:30:00,187.01,187.1,186.59,187.08,16388.0,187.01,187.1,186.59,187.08,16388.0
2019-08-20 14:00:00,187.05,187.22,185.3,185.78,38285.0,187.05,187.22,185.3,185.78,38285.0
2019-08-20 14:30:00,185.83,186.19,185.67,186.0,23612.0,185.83,186.19,185.67,186.0,23612.0
2019-08-20 15:00:00,186.06,186.39,185.91,186.01,44637.0,186.06,186.39,185.91,186.01,44637.0
2019-08-20 15:30:00,186.02,186.88,185.97,186.15,93507.0,186.02,186.88,185.97,186.15,93507.0
2019-08-21 09:30:00,188.18,191.8,187.9,190.78,148624.0,188.18,191.8,187.9,190.78,148624.0
2019-08-21 10:00:00,190.78,191.36,190.33,191.04,55950.0,190.78,191.36,190.33,191.04,55950.0
2019-08-21 10:30:00,191.1,191.64,190.52,191.35,36790.0,191.1,191.64,190.52,191.35,36790.0
2019-08-21 11:00:00,191.39,192.82,191.19,192.22,65798.0,191.39,192.82,191.19,192.22,65798.0
2019-08-21 11:30:00,192.16,192.72,192.16,192.54,44072.0,192.16,192.72,192.16,192.54,44072.0
2019-08-21 12:00:00,192.49,193.12,192.4,192.86,75548.0,192.49,193.12,192.4,192.86,75548.0
2019-08-21 12:30:00,192.82,193.02,192.29,192.5,66272.0,192.82,193.02,192.29,192.5,66272.0
2019-08-21 13:00:00,192.43,192.49,191.78,191.78,34652.0,192.43,192.49,191.78,191.78,34652.0
2019-08-21 13:30:00,191.82,191.82,191.13,191.5,38897.0,191.82,191.82,191.13,191.5,38897.0
2019-08-21 14:00:00,191.31,192.44,190.88,192.25,27437.0,191.31,192.44,190.88,192.25,27437.0
2019-08-21 14:30:00,192.24,192.25,191.27,191.32,47142.0,192.24,192.25,191.27,191.32,47142.0
2019-08-21 15:00:00,191.29,191.55,190.55,190.62,91146.0,191.29,191.55,190.55,190.62,91146.0
2019-08-21 15:30:00,190.64,190.91,190.42,190.91,129551.0,190.64,190.91,190.42,190.91,129551.0
2019-08-22 09:30:00,191.79,193.65,190.73,192.62,105969.0,191.79,193.65,190.73,192.62,105969.0
2019-08-22 10:00:00,192.87,192.87,190.6,190.78,57635.0,192.87,192.87,190.6,190.78,57635.0
2019-08-22 10:30:00,190.66,190.66,189.11,189.61,35828.0,190.66,190.66,189.11,189.61,35828.0
2019-08-22 11:00:00,189.66,191.25,189.46,190.28,93010.0,189.66,191.25,189.46,190.28,93010.0
2019-08-22 11:30:00,190.35,190.7,189.81,189.96,41023.0,190.35,190.7,189.81,189.96,41023.0
2019-08-22 12:00:00,190.06,191.22,189.87,191.11,30390.0,190.06,191.22,189.87,191.11,30390.0
2019-08-22 12:30:00,191.08,191.66,191.05,191.17,21854.0,191.08,191.66,191.05,191.17,21854.0
2019-08-22 13:00:00,191.13,192.56,191.13,192.43,23952.0,191.13,192.56,191.13,192.43,23952.0
2019-08-22 13:30:00,192.28,193.07,192.27,192.95,41704.0,192.28,193.07,192.27,192.95,41704.0
2019-08-22 14:00:00,192.97,193.2,192.43,192.58,24732.0,192.97,193.2,192.43,192.58,24732.0
2019-08-22 14:30:00,192.55,193.43,192.55,193.4,26380.0,192.55,193.43,192.55,193.4,26380.0
2019-08-22 15:00:00,193.39,193.7,193.0,193.49,49004.0,193.39,193.7,193.0,193.49,49004.0
2019-08-22 15:30:00,193.5,194.16,193.34,193.48,118182.0,193.5,194.16,193.34,193.48,118182.0
2019-08-23 09:30:00,196.55,198.79,193.79,194.94,204600.0,196.55,198.79,193.79,194.94,204600.0
2019-08-23 10:00:00,195.02,197.6,194.56,197.11,186768.0,195.02,197.6,194.56,197.11,186768.0
2019-08-23 10:30:00,197.09,199.42,196.4,198.37,170926.0,197.09,199.42,196.4,198.37,170926.0
2019-08-23 11:00:00,198.38,198.51,194.55,195.8,196900.0,198.38,198.51,194.55,195.8,196900.0
2019-08-23 11:30:00,195.98,196.17,193.23,193.23,86351.0,195.98,196.17,193.23,193.23,86351.0
2019-08-23 12:00:00,193.16,193.41,192.24,192.53,100247.0,193.16,193.41,192.24,192.53,100247.0
2019-08-23 12:30:00,192.46,193.76,192.46,193.31,51051.0,192.46,193.76,192.46,193.31,51051.0
2019-08-23 13:00:00,193.27,193.27,191.56,192.3,54156.0,193.27,193.27,191.56,192.3,54156.0
2019-08-23 13:30:00,192.21,193.0,191.99,192.85,47708.0,192.21,193.0,191.99,192.85,47708.0
2019-08-23 14:00:00,192.82,193.53,192.63,193.53,33553.0,192.82,193.53,192.63,193.53,33553.0
2019-08-23 14:30:00,193.48,193.7,192.63,193.39,41936.0,193.48,193.7,192.63,193.39,41936.0
2019-08-23 15:00:00,193.32,193.86,192.87,193.07,69255.0,193.32,193.86,192.87,193.07,69255.0
2019-08-23 15:30:00,192.91,193.02,191.56,192.13,232597.0,192.91,193.02,191.56,192.13,232597.0
2019-08-26 09:30:00,193.5,193.98,190.61,191.88,126207.0,193.5,193.98,190.61,191.88,126207.0
2019-08-26 10:00:00,192.01,192.37,189.94,190.51,54880.0,192.01,192.37,189.94,190.51,54880.0
2019-08-26 10:30:00,190.49,190.82,189.52,190.25,43239.0,190.49,190.82,189.52,190.25,43239.0
2019-08-26 11:00:00,190.31,191.9,190.31,191.67,100879.0,190.31,191.9,190.31,191.67,100879.0
2019-08-26 11:30:00,191.83,192.31,191.03,191.72,99935.0,191.83,192.31,191.03,191.72,99935.0
2019-08-26 12:00:00,191.73,192.4,191.49,191.99,23633.0,191.73,192.4,191.49,191.99,23633.0
2019-08-26 12:30:00,192.2,192.26,191.53,191.97,27084.0,192.2,192.26,191.53,191.97,27084.0
2019-08-26 13:00:00,191.96,192.25,191.77,192.23,26246.0,191.96,192.25,191.77,192.23,26246.0
2019-08-26 13:30:00,192.24,192.77,191.92,192.72,22129.0,192.24,192.77,191.92,192.72,22129.0
2019-08-26 14:00:00,192.67,192.76,191.72,192.03,28474.0,192.67,192.76,191.72,192.03,28474.0
2019-08-26 14:30:00,192.09,192.47,191.96,192.42,30844.0,192.09,192.47,191.96,192.42,30844.0
2019-08-26 15:00:00,192.44,193.05,192.3,192.86,81337.0,192.44,193.05,192.3,192.86,81337.0
2019-08-26 15:30:00,192.91,193.97,192.9,193.97,110720.0,192.91,193.97,192.9,193.97,110720.0
2019-08-27 09:30:00,194.25,196.43,193.18,194.44,229778.0,194.25,196.43,193.18,194.44,229778.0
2019-08-27 10:00:00,194.69,194.89,191.92,192.16,121511.0,194.69,194.89,191.92,192.16,121511.0
2019-08-27 10:30:00,192.17,192.35,190.41,190.44,81452.0,192.17,192.35,190.41,190.44,81452.0
2019-08-27 11:00:00,190.54,190.82,187.75,187.89,201878.0,190.54,190.82,187.75,187.89,201878.0
2019-08-27 11:30:00,187.99,189.06,187.77,188.39,111468.0,187.99,189.06,187.77,188.39,111468.0
2019-08-27 12:00:00,188.45,188.69,187.18,187.22,65846.0,188.45,188.69,187.18,187.22,65846.0
2019-08-27 12:30:00,187.1,187.46,186.09,186.58,67394.0,187.1,187.46,186.09,186.58,67394.0
2019-08-27 13:00:00,186.46,187.72,186.45,187.72,36257.0,186.46,187.72,186.45,187.72,36257.0
2019-08-27 13:30:00,187.74,188.04,187.41,187.49,53422.0,187.74,188.04,187.41,187.49,53422.0
2019-08-27 14:00:00,187.4,187.66,186.59,186.92,65419.0,187.4,187.66,186.59,186.92,65419.0
2019-08-27 14:30:00,186.96,189.0,186.52,188.78,80567.0,186.96,189.0,186.52,188.78,80567.0
2019-08-27 15:00:00,188.83,189.25,188.44,188.68,115538.0,188.83,189.25,188.44,188.68,115538.0
2019-08-27 15:30:00,188.66,189.19,188.33,188.47,176445.0,188.66,189.19,188.33,188.47,176445.0
2019-08-28 09:30:00,186.66,186.66,182.28,184.06,237878.0,186.66,186.66,182.28,184.06,237878.0
2019-08-28 10:00:00,184.03,186.11,183.67,184.38,126090.0,184.03,186.11,183.67,184.38,126090.0
2019-08-28 10:30:00,184.42,185.69,184.37,184.55,86704.0,184.42,185.69,184.37,184.55,86704.0
2019-08-28 11:00:00,184.6,184.83,183.93,184.73,87756.0,184.6,184.83,183.93,184.73,87756.0
2019-08-28 11:30:00,184.73,185.37,184.33,184.53,68070.0,184.73,185.37,184.33,184.53,68070.0
2019-08-28 12:00:00,184.53,185.17,184.47,184.68,38810.0,184.53,185.17,184.47,184.68,38810.0
2019-08-28 12:30:00,184.67,184.95,184.53,184.95,44595.0,184.67,184.95,184.53,184.95,44595.0
2019-08-28 13:00:00,184.9,185.07,184.63,184.94,50367.0,184.9,185.07,184.63,184.94,50367.0
2019-08-28 13:30:00,184.9,184.99,184.57,184.62,46385.0,184.9,184.99,184.57,184.62,46385.0
2019-08-28 14:00:00,184.59,184.91,184.5,184.71,31102.0,184.59,184.91,184.5,184.71,31102.0
2019-08-28 14:30:00,184.74,185.41,184.67,185.14,149820.0,184.74,185.41,184.67,185.14,149820.0
2019-08-28 15:00:00,185.1,185.61,185.03,185.43,79152.0,185.1,185.61,185.03,185.43,79152.0
2019-08-28 15:30:00,185.37,185.64,185.07,185.31,144412.0,185.37,185.64,185.07,185.31,144412.0
2019-08-29 09:30:00,187.36,188.0,184.51,185.87,250460.0,187.36,188.0,184.51,185.87,250460.0
2019-08-29 10:00:00,185.83,186.55,185.43,186.1,163359.0,185.83,186.55,185.43,186.1,163359.0
2019-08-29 10:30:00,186.12,186.59,185.45,186.1,129278.0,186.12,186.59,185.45,186.1,129278.0
2019-08-29 11:00:00,186.17,187.65,186.13,187.61,154718.0,186.17,187.65,186.13,187.61,154718.0
2019-08-29 11:30:00,187.61,188.45,187.25,188.11,116315.0,187.61,188.45,187.25,188.11,116315.0
2019-08-29 12:00:00,187.98,189.08,187.47,187.55,132106.0,187.98,189.08,187.47,187.55,132106.0
2019-08-29 12:30:00,187.64,188.36,187.28,187.46,61636.0,187.64,188.36,187.28,187.46,61636.0
2019-08-29 13:00:00,187.47,188.19,187.32,187.95,51208.0,187.47,188.19,187.32,187.95,51208.0
2019-08-29 13:30:00,187.99,188.89,187.92,188.65,72793.0,187.99,188.89,187.92,188.65,72793.0
2019-08-29 14:00:00,188.69,189.21,188.43,188.43,83603.0,188.69,189.21,188.43,188.43,83603.0
2019-08-29 14:30:00,188.44,188.57,188.07,188.53,84241.0,188.44,188.57,188.07,188.53,84241.0
2019-08-29 15:00:00,188.51,188.9,188.36,188.6,141916.0,188.51,188.9,188.36,188.6,141916.0
2019-08-29 15:30:00,188.69,188.94,187.3,187.85,410597.0,188.69,188.94,187.3,187.85,410597.0
2019-08-30 09:30:00,183.9,190.31,176.17,179.08,1329738.0,183.9,190.31,176.17,179.08,1329738.0
2019-08-30 10:00:00,178.97,180.34,175.22,175.91,832517.0,178.97,180.34,175.22,175.91,832517.0
2019-08-30 10:30:00,175.98,177.23,174.13,176.24,641901.0,175.98,177.23,174.13,176.24,641901.0
2019-08-30 11:00:00,176.28,176.54,174.54,175.63,500738.0,176.28,176.54,174.54,175.63,500738.0
2019-08-30 11:30:00,175.56,176.69,175.38,175.72,258646.0,175.56,176.69,175.38,175.72,258646.0
2019-08-30 12:00:00,175.8,176.12,173.74,174.2,312067.0,175.8,176.12,173.74,174.2,312067.0
2019-08-30 12:30:00,174.15,175.09,173.2,174.99,317261.0,174.15,175.09,173.2,174.99,317261.0
2019-08-30 13:00:00,174.95,177.57,174.85,176.54,357461.0,174.95,177.57,174.85,176.54,357461.0
2019-08-30 13:30:00,176.47,176.99,174.86,175.95,213837.0,176.47,176.99,174.86,175.95,213837.0
2019-08-30 14:00:00,175.95,177.53,175.82,177.25,222394.0,175.95,177.53,175.82,177.25,222394.0
2019-08-30 14:30:00,177.21,178.29,177.0,177.61,297031.0,177.21,178.29,177.0,177.61,297031.0
2019-08-30 15:00:00,177.62,178.68,177.24,178.68,349652.0,177.62,178.68,177.24,178.68,349652.0
2019-08-30 15:30:00,178.62,179.34,176.8,177.27,619011.0,178.62,179.34,176.8,177.27,619011.0
2019-09-03 09:30:00,174.6,178.14,174.25,176.41,366330.0,174.6,178.14,174.25,176.41,366330.0
2019-09-03 10:00:00,176.2,176.71,174.87,176.39,375296.0,176.2,176.71,174.87,176.39,375296.0
2019-09-03 10:30:00,176.47,178.22,176.21,177.93,250749.0,176.47,178.22,176.21,177.93,250749.0
2019-09-03 11:00:00,177.92,178.1,174.01,175.18,263682.0,177.92,178.1,174.01,175.18,263682.0
2019-09-03 11:30:00,175.24,175.74,174.88,175.16,112663.0,175.24,175.74,174.88,175.16,112663.0
2019-09-03 12:00:00,175.09,175.89,174.86,175.37,142825.0,175.09,175.89,174.86,175.37,142825.0
2019-09-03 12:30:00,175.3,175.39,174.66,174.84,67558.0,175.3,175.39,174.66,174.84,67558.0
2019-09-03 13:00:00,174.83,175.03,174.28,174.69,65766.0,174.83,175.03,174.28,174.69,65766.0
2019-09-03 13:30:00,174.67,174.72,173.62,173.7,74852.0,174.67,174.72,173.62,173.7,74852.0
2019-09-03 14:00:00,173.65,174.4,173.63,173.93,173428.0,173.65,174.4,173.63,173.93,173428.0
2019-09-03 14:30:00,173.9,174.57,173.77,174.44,156029.0,173.9,174.57,173.77,174.44,156029.0
2019-09-03 15:00:00,174.47,175.46,174.25,174.55,198486.0,174.47,175.46,174.25,174.55,198486.0
2019-09-03 15:30:00,174.59,175.18,174.27,174.85,297058.0,174.59,175.18,174.27,174.85,297058.0
2019-09-04 09:30:00,176.42,177.92,174.74,174.91,255457.0,176.42,177.92,174.74,174.91,255457.0
2019-09-04 10:00:00,174.91,175.7,173.28,174.24,253308.0,174.91,175.7,173.28,174.24,253308.0
2019-09-04 10:30:00,174.26,174.49,173.67,173.8,102620.0,174.26,174.49,173.67,173.8,102620.0
2019-09-04 11:00:00,173.83,174.24,173.38,174.17,113341.0,173.83,174.24,173.38,174.17,113341.0
2019-09-04 11:30:00,174.16,175.31,174.0,174.3,72616.0,174.16,175.31,174.0,174.3,72616.0
2019-09-04 12:00:00,174.31,174.66,173.74,174.4,81346.0,174.31,174.66,173.74,174.4,81346.0
2019-09-04 12:30:00,174.45,175.62,174.17,175.37,81433.0,174.45,175.62,174.17,175.37,81433.0
2019-09-04 13:00:00,175.4,175.79,174.85,175.03,80251.0,175.4,175.79,174.85,175.03,80251.0
2019-09-04 13:30:00,175.0,175.03,173.92,174.09,105928.0,175.0,175.03,173.92,174.09,105928.0
2019-09-04 14:00:00,174.03,174.26,173.42,174.14,113861.0,174.03,174.26,173.42,174.14,113861.0
2019-09-04 14:30:00,174.09,174.21,173.51,173.65,95681.0,174.09,174.21,173.51,173.65,95681.0
2019-09-04 15:00:00,173.6,173.75,172.95,173.5,197021.0,173.6,173.75,172.95,173.5,197021.0
2019-09-04 15:30:00,173.51,174.23,173.51,173.65,225309.0,173.51,174.23,173.51,173.65,225309.0
2019-09-05 09:30:00,176.0,176.5,174.12,176.15,204539.0,176.0,176.5,174.12,176.15,204539.0
2019-09-05 10:00:00,176.34,177.83,176.11,176.72,182944.0,176.34,177.83,176.11,176.72,182944.0
2019-09-05 10:30:00,176.72,177.35,176.4,176.6,91105.0,176.72,177.35,176.4,176.6,91105.0
2019-09-05 11:00:00,176.71,177.08,174.58,175.5,145740.0,176.71,177.08,174.58,175.5,145740.0
2019-09-05 11:30:00,175.45,175.51,173.66,173.66,154005.0,175.45,175.51,173.66,173.66,154005.0
2019-09-05 12:00:00,173.68,174.83,173.51,174.67,170240.0,173.68,174.83,173.51,174.67,170240.0
2019-09-05 12:30:00,174.77,175.96,174.68,175.92,57685.0,174.77,175.96,174.68,175.92,57685.0
2019-09-05 13:00:00,175.9,176.0,175.36,175.42,48475.0,175.9,176.0,175.36,175.42,48475.0
2019-09-05 13:30:00,175.43,175.74,174.96,175.7,85650.0,175.43,175.74,174.96,175.7,85650.0
2019-09-05 14:00:00,175.72,176.35,175.39,176.35,28397.0,175.72,176.35,175.39,176.35,28397.0
2019-09-05 14:30:00,176.27,176.52,175.95,176.16,66242.0,176.27,176.52,175.95,176.16,66242.0
2019-09-05 15:00:00,176.16,176.65,176.16,176.36,61229.0,176.16,176.65,176.16,176.36,61229.0
2019-09-05 15:30:00,176.35,176.45,175.77,175.89,153957.0,176.35,176.45,175.77,175.89,153957.0
2019-09-06 09:30:00,176.08,176.51,174.02,175.4,98034.0,176.08,176.51,174.02,175.4,98034.0
2019-09-06 10:00:00,175.47,176.03,175.13,175.86,54524.0,175.47,176.03,175.13,175.86,54524.0
2019-09-06 10:30:00,175.81,177.44,175.65,176.92,105728.0,175.81,177.44,175.65,176.92,105728.0
2019-09-06 11:00:00,176.99,177.5,176.88,177.41,37544.0,176.99,177.5,176.88,177.41,37544.0
2019-09-06 11:30:00,177.38,177.45,176.4,176.4,72884.0,177.38,177.45,176.4,176.4,72884.0
2019-09-06 12:00:00,176.41,176.85,176.24,176.5,32248.0,176.41,176.85,176.24,176.5,32248.0
2019-09-06 12:30:00,176.56,176.56,175.73,176.01,26430.0,176.56,176.56,175.73,176.01,26430.0
2019-09-06 13:00:00,176.05,176.28,175.37,175.64,27839.0,176.05,176.28,175.37,175.64,27839.0
2019-09-06 13:30:00,175.59,175.72,175.2,175.36,29252.0,175.59,175.72,175.2,175.36,29252.0
2019-09-06 14:00:00,175.26,175.26,174.35,174.98,103548.0,175.26,175.26,174.35,174.98,103548.0
2019-09-06 14:30:00,174.93,174.99,174.05,174.08,44658.0,174.93,174.99,174.05,174.08,44658.0
2019-09-06 15:00:00,174.09,174.25,173.38,173.44,95156.0,174.09,174.25,173.38,173.44,95156.0
2019-09-06 15:30:00,173.43,173.79,172.21,172.25,291087.0,173.43,173.79,172.21,172.25,291087.0
2019-09-09 09:30:00,172.87,173.5,170.32,171.28,401199.0,172.87,173.5,170.32,171.28,401199.0
2019-09-09 10:00:00,171.25,172.28,169.69,171.27,406418.0,171.25,172.28,169.69,171.27,406418.0
2019-09-09 10:30:00,171.28,171.82,170.51,170.77,96109.0,171.28,171.82,170.51,170.77,96109.0
2019-09-09 11:00:00,170.76,171.07,168.3,168.55,171795.0,170.76,171.07,168.3,168.55,171795.0
2019-09-09 11:30:00,168.47,168.89,167.12,167.99,143217.0,168.47,168.89,167.12,167.99,143217.0
2019-09-09 12:00:00,167.98,168.0,166.0,167.11,219745.0,167.98,168.0,166.0,167.11,219745.0
2019-09-09 12:30:00,167.23,168.37,166.08,168.34,202041.0,167.23,168.37,166.08,168.34,202041.0
2019-09-09 13:00:00,168.4,169.35,168.19,168.39,111150.0,168.4,169.35,168.19,168.39,111150.0
2019-09-09 13:30:00,168.45,169.14,167.98,168.49,111026.0,168.45,169.14,167.98,168.49,111026.0
2019-09-09 14:00:00,168.49,169.24,167.48,167.64,282088.0,168.49,169.24,167.48,167.64,282088.0
2019-09-09 14:30:00,167.6,168.9,167.52,168.71,124610.0,167.6,168.9,167.52,168.71,124610.0
2019-09-09 15:00:00,168.67,170.28,168.31,170.17,186302.0,168.67,170.28,168.31,170.17,186302.0
2019-09-09 15:30:00,170.19,171.3,170.0,170.89,184960.0,170.19,171.3,170.0,170.89,184960.0
2019-09-10 09:30:00,168.5,172.62,166.57,171.81,438732.0,168.5,172.62,166.57,171.81,438732.0
2019-09-10 10:00:00,171.85,174.02,171.17,173.41,225475.0,171.85,174.02,171.17,173.41,225475.0
2019-09-10 10:30:00,173.26,173.72,172.27,172.45,115851.0,173.26,173.72,172.27,172.45,115851.0
2019-09-10 11:00:00,172.4,173.27,171.29,171.62,99725.0,172.4,173.27,171.29,171.62,99725.0
2019-09-10 11:30:00,171.65,172.98,171.32,172.5,87554.0,171.65,172.98,171.32,172.5,87554.0
2019-09-10 12:00:00,172.51,173.68,172.0,172.97,120763.0,172.51,173.68,172.0,172.97,120763.0
2019-09-10 12:30:00,172.93,172.97,172.14,172.89,70947.0,172.93,172.97,172.14,172.89,70947.0
2019-09-10 13:00:00,172.97,173.32,172.53,172.94,129101.0,172.97,173.32,172.53,172.94,129101.0
2019-09-10 13:30:00,172.84,173.78,172.76,173.17,110218.0,172.84,173.78,172.76,173.17,110218.0
2019-09-10 14:00:00,173.17,173.35,172.35,172.58,112843.0,173.17,173.35,172.35,172.58,112843.0
2019-09-10 14:30:00,172.51,173.4,172.51,173.27,116875.0,172.51,173.4,172.51,173.27,116875.0
2019-09-10 15:00:00,173.25,173.34,172.0,173.01,173013.0,173.25,173.34,172.0,173.01,173013.0
2019-09-10 15:30:00,172.96,173.79,172.86,173.79,213193.0,172.96,173.79,172.86,173.79,213193.0
2019-09-11 09:30:00,173.88,174.83,171.77,173.63,191598.0,173.88,174.83,171.77,173.63,191598.0
2019-09-11 10:00:00,173.88,175.32,173.21,173.44,130315.0,173.88,175.32,173.21,173.44,130315.0
2019-09-11 10:30:00,173.52,173.81,172.12,172.5,50901.0,173.52,173.81,172.12,172.5,50901.0
2019-09-11 11:00:00,172.5,173.11,171.22,172.8,139385.0,172.5,173.11,171.22,172.8,139385.0
2019-09-11 11:30:00,172.89,174.55,172.83,173.2,105310.0,172.89,174.55,172.83,173.2,105310.0
2019-09-11 12:00:00,173.07,174.13,173.07,173.58,81507.0,173.07,174.13,173.07,173.58,81507.0
2019-09-11 12:30:00,173.58,174.07,173.56,173.78,56178.0,173.58,174.07,173.56,173.78,56178.0
2019-09-11 13:00:00,173.69,173.81,173.14,173.47,48648.0,173.69,173.81,173.14,173.47,48648.0
2019-09-11 13:30:00,173.56,173.64,172.74,172.91,33905.0,173.56,173.64,172.74,172.91,33905.0
2019-09-11 14:00:00,172.92,173.21,172.34,172.4,35058.0,172.92,173.21,172.34,172.4,35058.0
2019-09-11 14:30:00,172.4,172.81,171.85,172.14,39225.0,172.4,172.81,171.85,172.14,39225.0
2019-09-11 15:00:00,172.08,172.14,171.15,171.84,188741.0,172.08,172.14,171.15,171.84,188741.0
2019-09-11 15:30:00,171.85,172.8,171.85,172.56,162689.0,171.85,172.8,171.85,172.56,162689.0
2019-09-12 09:30:00,173.81,174.39,171.74,172.62,140273.0,173.81,174.39,171.74,172.62,140273.0
2019-09-12 10:00:00,172.77,173.69,172.5,173.05,187102.0,172.77,173.69,172.5,173.05,187102.0
2019-09-12 10:30:00,173.14,173.15,171.96,172.26,56098.0,173.14,173.15,171.96,172.26,56098.0
2019-09-12 11:00:00,172.2,172.34,171.51,171.86,84912.0,172.2,172.34,171.51,171.86,84912.0
2019-09-12 11:30:00,171.86,172.55,171.74,172.18,31615.0,171.86,172.55,171.74,172.18,31615.0
2019-09-12 12:00:00,172.18,172.27,171.77,171.98,55710.0,172.18,172.27,171.77,171.98,55710.0
2019-09-12 12:30:00,172.0,172.21,171.72,171.73,44212.0,172.0,172.21,171.72,171.73,44212.0
2019-09-12 13:00:00,171.74,171.95,171.5,171.71,41421.0,171.74,171.95,171.5,171.71,41421.0
2019-09-12 13:30:00,171.66,171.78,171.11,171.12,42030.0,171.66,171.78,171.11,171.12,42030.0
2019-09-12 14:00:00,171.2,171.67,170.97,171.14,72120.0,171.2,171.67,170.97,171.14,72120.0
2019-09-12 14:30:00,171.15,171.59,170.93,171.2,46174.0,171.15,171.59,170.93,171.2,46174.0
2019-09-12 15:00:00,171.24,171.4,171.0,171.23,90457.0,171.24,171.4,171.0,171.23,90457.0
2019-09-12 15:30:00,171.24,171.83,170.19,170.34,264212.0,171.24,171.83,170.19,170.34,264212.0
2019-09-13 09:30:00,170.16,171.36,169.09,170.71,88928.0,170.16,171.36,169.09,170.71,88928.0
2019-09-13 10:00:00,170.49,171.27,169.96,171.13,44338.0,170.49,171.27,169.96,171.13,44338.0
2019-09-13 10:30:00,171.04,171.98,170.83,171.7,45970.0,171.04,171.98,170.83,171.7,45970.0
2019-09-13 11:00:00,171.77,171.95,170.84,171.16,42844.0,171.77,171.95,170.84,171.16,42844.0
2019-09-13 11:30:00,170.92,171.08,169.57,170.06,30777.0,170.92,171.08,169.57,170.06,30777.0
2019-09-13 12:00:00,170.02,170.89,169.96,170.48,20753.0,170.02,170.89,169.96,170.48,20753.0
2019-09-13 12:30:00,170.52,170.52,169.3,169.67,42806.0,170.52,170.52,169.3,169.67,42806.0
2019-09-13 13:00:00,169.6,169.65,169.22,169.29,35437.0,169.6,169.65,169.22,169.29,35437.0
2019-09-13 13:30:00,169.26,169.31,168.0,168.05,103730.0,169.26,169.31,168.0,168.05,103730.0
2019-09-13 14:00:00,168.09,168.28,167.61,167.61,43096.0,168.09,168.28,167.61,167.61,43096.0
2019-09-13 14:30:00,167.69,167.95,167.19,167.85,85623.0,167.69,167.95,167.19,167.85,85623.0
2019-09-13 15:00:00,167.84,167.98,167.18,167.18,65924.0,167.84,167.98,167.18,167.18,65924.0
2019-09-13 15:30:00,167.18,167.95,167.14,167.57,249656.0,167.18,167.95,167.14,167.57,249656.0
2019-09-16 09:30:00,166.24,171.92,165.83,171.73,170419.0,166.24,171.92,165.83,171.73,170419.0
2019-09-16 10:00:00,171.67,172.97,171.45,172.76,151287.0,171.67,172.97,171.45,172.76,151287.0
2019-09-16 10:30:00,172.61,173.13,171.89,172.13,70127.0,172.61,173.13,171.89,172.13,70127.0
2019-09-16 11:00:00,172.17,173.17,171.86,173.05,65991.0,172.17,173.17,171.86,173.05,65991.0
2019-09-16 11:30:00,173.12,173.2,172.56,172.56,58169.0,173.12,173.2,172.56,172.56,58169.0
2019-09-16 12:00:00,172.45,173.19,172.32,173.16,67274.0,172.45,173.19,172.32,173.16,67274.0
2019-09-16 12:30:00,173.15,173.75,173.13,173.59,201430.0,173.15,173.75,173.13,173.59,201430.0
2019-09-16 13:00:00,173.59,173.89,173.4,173.75,71857.0,173.59,173.89,173.4,173.75,71857.0
2019-09-16 13:30:00,173.71,174.1,173.26,173.6,64051.0,173.71,174.1,173.26,173.6,64051.0
2019-09-16 14:00:00,173.66,173.71,172.62,173.03,49835.0,173.66,173.71,172.62,173.03,49835.0
2019-09-16 14:30:00,173.03,173.26,172.87,172.99,59862.0,173.03,173.26,172.87,172.99,59862.0
2019-09-16 15:00:00,172.97,173.09,172.86,173.0,82851.0,172.97,173.09,172.86,173.0,82851.0
2019-09-16 15:30:00,173.0,173.16,172.6,173.05,148848.0,173.0,173.16,172.6,173.05,148848.0
2019-09-17 09:30:00,173.01,175.45,172.5,174.59,155197.0,173.01,175.45,172.5,174.59,155197.0
2019-09-17 10:00:00,174.39,175.2,173.6,174.4,87990.0,174.39,175.2,173.6,174.4,87990.0
2019-09-17 10:30:00,174.44,175.55,174.08,174.99,69880.0,174.44,175.55,174.08,174.99,69880.0
2019-09-17 11:00:00,174.86,175.21,174.15,174.34,64262.0,174.86,175.21,174.15,174.34,64262.0
2019-09-17 11:30:00,174.39,174.95,174.36,174.56,50312.0,174.39,174.95,174.36,174.56,50312.0
2019-09-17 12:00:00,174.59,174.93,174.54,174.74,48740.0,174.59,174.93,174.54,174.74,48740.0
2019-09-17 12:30:00,174.88,174.88,174.6,174.67,43488.0,174.88,174.88,174.6,174.67,43488.0
2019-09-17 13:00:00,174.66,174.78,173.78,173.95,135190.0,174.66,174.78,173.78,173.95,135190.0
2019-09-17 13:30:00,173.88,174.42,173.75,174.29,32276.0,173.88,174.42,173.75,174.29,32276.0
2019-09-17 14:00:00,174.36,174.84,173.94,174.65,55202.0,174.36,174.84,173.94,174.65,55202.0
2019-09-17 14:30:00,174.7,174.7,174.27,174.28,32764.0,174.7,174.7,174.27,174.28,32764.0
2019-09-17 15:00:00,174.32,174.84,174.22,174.74,81473.0,174.32,174.84,174.22,174.74,81473.0
2019-09-17 15:30:00,174.69,175.56,174.68,175.07,222204.0,174.69,175.56,174.68,175.07,222204.0
2019-09-18 09:30:00,173.93,174.8,172.22,172.5,169348.0,173.93,174.8,172.22,172.5,169348.0
2019-09-18 10:00:00,172.43,174.37,172.43,174.11,77343.0,172.43,174.37,172.43,174.11,77343.0
2019-09-18 10:30:00,174.19,175.97,174.09,175.18,94057.0,174.19,175.97,174.09,175.18,94057.0
2019-09-18 11:00:00,175.22,175.76,174.92,175.33,60589.0,175.22,175.76,174.92,175.33,60589.0
2019-09-18 11:30:00,175.33,175.35,173.39,173.46,29608.0,175.33,175.35,173.39,173.46,29608.0
2019-09-18 12:00:00,173.44,174.69,173.01,174.3,69043.0,173.44,174.69,173.01,174.3,69043.0
2019-09-18 12:30:00,174.22,174.82,173.54,174.05,70597.0,174.22,174.82,173.54,174.05,70597.0
2019-09-18 13:00:00,174.08,174.08,172.82,172.83,13983.0,174.08,174.08,172.82,172.83,13983.0
2019-09-18 13:30:00,172.83,173.57,172.82,173.41,153093.0,172.83,173.57,172.82,173.41,153093.0
2019-09-18 14:00:00,173.38,174.11,172.88,173.9,196785.0,173.38,174.11,172.88,173.9,196785.0
2019-09-18 14:30:00,173.98,174.45,173.11,173.86,112913.0,173.98,174.45,173.11,173.86,112913.0
2019-09-18 15:00:00,173.78,175.42,173.39,175.11,107454.0,173.78,175.42,173.39,175.11,107454.0
2019-09-18 15:30:00,175.11,176.48,175.06,175.57,202161.0,175.11,176.48,175.06,175.57,202161.0
2019-09-19 09:30:00,175.5,176.81,173.85,174.39,78232.0,175.5,176.81,173.85,174.39,78232.0
2019-09-19 10:00:00,174.48,176.36,174.35,176.11,100584.0,174.48,176.36,174.35,176.11,100584.0
2019-09-19 10:30:00,176.15,176.7,175.7,175.71,87984.0,176.15,176.7,175.7,175.71,87984.0
2019-09-19 11:00:00,175.7,176.04,175.26,175.27,25765.0,175.7,176.04,175.26,175.27,25765.0
2019-09-19 11:30:00,175.22,175.36,174.4,174.59,59424.0,175.22,175.36,174.4,174.59,59424.0
2019-09-19 12:00:00,174.66,174.96,173.55,173.73,56323.0,174.66,174.96,173.55,173.73,56323.0
2019-09-19 12:30:00,173.62,174.23,173.54,174.0,46382.0,173.62,174.23,173.54,174.0,46382.0
2019-09-19 13:00:00,173.84,173.9,173.02,173.26,45832.0,173.84,173.9,173.02,173.26,45832.0
2019-09-19 13:30:00,173.19,173.29,172.72,172.95,57271.0,173.19,173.29,172.72,172.95,57271.0
2019-09-19 14:00:00,172.95,173.49,172.44,173.34,90110.0,172.95,173.49,172.44,173.34,90110.0
2019-09-19 14:30:00,173.34,173.34,172.33,172.54,44584.0,173.34,173.34,172.33,172.54,44584.0
2019-09-19 15:00:00,172.53,172.88,172.08,172.84,97498.0,172.53,172.88,172.08,172.84,97498.0
2019-09-19 15:30:00,172.83,173.08,172.44,172.77,182800.0,172.83,173.08,172.44,172.77,182800.0
2019-09-20 09:30:00,172.94,174.1,172.19,173.21,228572.0,172.94,174.1,172.19,173.21,228572.0
2019-09-20 10:00:00,173.22,174.16,172.9,173.8,117918.0,173.22,174.16,172.9,173.8,117918.0
2019-09-20 10:30:00,173.84,174.09,173.21,173.5,136764.0,173.84,174.09,173.21,173.5,136764.0
2019-09-20 11:00:00,173.41,173.82,173.29,173.47,64795.0,173.41,173.82,173.29,173.47,64795.0
2019-09-20 11:30:00,173.44,173.77,172.93,173.7,86176.0,173.44,173.77,172.93,173.7,86176.0
2019-09-20 12:00:00,173.7,174.29,173.57,173.84,96097.0,173.7,174.29,173.57,173.84,96097.0
2019-09-20 12:30:00,173.87,174.16,173.65,174.1,52077.0,173.87,174.16,173.65,174.1,52077.0
2019-09-20 13:00:00,174.17,174.29,173.26,174.01,99845.0,174.17,174.29,173.26,174.01,99845.0
2019-09-20 13:30:00,173.95,174.39,173.65,174.39,120457.0,173.95,174.39,173.65,174.39,120457.0
2019-09-20 14:00:00,174.51,175.52,174.34,174.87,122970.0,174.51,175.52,174.34,174.87,122970.0
2019-09-20 14:30:00,174.86,175.48,174.25,174.55,96872.0,174.86,175.48,174.25,174.55,96872.0
2019-09-20 15:00:00,174.49,174.7,174.28,174.57,63813.0,174.49,174.7,174.28,174.57,63813.0
2019-09-20 15:30:00,174.55,175.33,174.44,174.95,268090.0,174.55,175.33,174.44,174.95,268090.0
2019-09-23 09:30:00,174.93,175.63,174.05,174.43,161523.0,174.93,175.63,174.05,174.43,161523.0
2019-09-23 10:00:00,174.51,174.75,173.27,174.3,62613.0,174.51,174.75,173.27,174.3,62613.0
2019-09-23 10:30:00,174.36,174.45,173.28,173.69,137989.0,174.36,174.45,173.28,173.69,137989.0
2019-09-23 11:00:00,173.94,174.47,173.84,173.98,47189.0,173.94,174.47,173.84,173.98,47189.0
2019-09-23 11:30:00,173.99,174.42,173.72,173.75,46619.0,173.99,174.42,173.72,173.75,46619.0
2019-09-23 12:00:00,173.77,174.3,173.71,174.12,34785.0,173.77,174.3,173.71,174.12,34785.0
2019-09-23 12:30:00,174.09,174.76,173.95,174.54,93592.0,174.09,174.76,173.95,174.54,93592.0
2019-09-23 13:00:00,174.55,174.84,174.45,174.53,24325.0,174.55,174.84,174.45,174.53,24325.0
2019-09-23 13:30:00,174.5,175.15,174.3,174.97,84625.0,174.5,175.15,174.3,174.97,84625.0
2019-09-23 14:00:00,174.94,175.34,174.85,175.21,39182.0,174.94,175.34,174.85,175.21,39182.0
2019-09-23 14:30:00,175.15,175.19,174.15,174.29,57659.0,175.15,175.19,174.15,174.29,57659.0
2019-09-23 15:00:00,174.22,174.66,174.13,174.61,37036.0,174.22,174.66,174.13,174.61,37036.0
2019-09-23 15:30:00,174.63,174.94,174.31,174.46,93736.0,174.63,174.94,174.31,174.46,93736.0
2019-09-24 09:30:00,175.01,176.75,174.58,176.63,89361.0,175.01,176.75,174.58,176.63,89361.0
2019-09-24 10:00:00,176.67,176.67,174.17,174.53,99163.0,176.67,176.67,174.17,174.53,99163.0
2019-09-24 10:30:00,174.63,174.63,172.64,173.03,113296.0,174.63,174.63,172.64,173.03,113296.0
2019-09-24 11:00:00,172.97,173.04,171.71,172.52,124859.0,172.97,173.04,171.71,172.52,124859.0
2019-09-24 11:30:00,172.52,172.55,169.8,170.12,104137.0,172.52,172.55,169.8,170.12,104137.0
2019-09-24 12:00:00,170.06,170.46,168.36,168.74,67620.0,170.06,170.46,168.36,168.74,67620.0
2019-09-24 12:30:00,168.54,169.39,168.54,168.81,81376.0,168.54,169.39,168.54,168.81,81376.0
2019-09-24 13:00:00,168.89,169.61,168.12,168.36,100913.0,168.89,169.61,168.12,168.36,100913.0
2019-09-24 13:30:00,168.38,168.66,167.67,167.88,144189.0,168.38,168.66,167.67,167.88,144189.0
2019-09-24 14:00:00,167.71,168.61,166.83,168.11,202749.0,167.71,168.61,166.83,168.11,202749.0
2019-09-24 14:30:00,168.09,168.14,166.83,167.33,75286.0,168.09,168.14,166.83,167.33,75286.0
2019-09-24 15:00:00,167.34,167.65,166.83,167.2,98235.0,167.34,167.65,166.83,167.2,98235.0
2019-09-24 15:30:00,167.17,167.58,166.6,167.57,258434.0,167.17,167.58,166.6,167.57,258434.0
2019-09-25 09:30:00,167.52,167.87,164.02,165.01,269079.0,167.52,167.87,164.02,165.01,269079.0
2019-09-25 10:00:00,165.42,165.77,163.26,164.96,197090.0,165.42,165.77,163.26,164.96,197090.0
2019-09-25 10:30:00,164.86,165.57,163.74,165.25,147286.0,164.86,165.57,163.74,165.25,147286.0
2019-09-25 11:00:00,165.22,166.58,165.15,165.84,174449.0,165.22,166.58,165.15,165.84,174449.0
2019-09-25 11:30:00,165.75,165.77,164.78,165.21,34360.0,165.75,165.77,164.78,165.21,34360.0
2019-09-25 12:00:00,165.35,165.84,165.15,165.77,32666.0,165.35,165.84,165.15,165.77,32666.0
2019-09-25 12:30:00,165.71,165.84,165.05,165.43,66542.0,165.71,165.84,165.05,165.43,66542.0
2019-09-25 13:00:00,165.39,165.65,165.09,165.15,25787.0,165.39,165.65,165.09,165.15,25787.0
2019-09-25 13:30:00,165.15,165.38,164.94,165.0,66436.0,165.15,165.38,164.94,165.0,66436.0
2019-09-25 14:00:00,165.03,167.52,164.57,166.59,191734.0,165.03,167.52,164.57,166.59,191734.0
2019-09-25 14:30:00,166.53,169.11,166.32,168.87,175216.0,166.53,169.11,166.32,168.87,175216.0
2019-09-25 15:00:00,168.87,169.59,168.73,169.25,97959.0,168.87,169.59,168.73,169.25,97959.0
2019-09-25 15:30:00,169.25,170.15,168.87,169.96,229906.0,169.25,170.15,168.87,169.96,229906.0
2019-09-26 09:30:00,170.0,171.34,169.8,171.15,235224.0,170.0,171.34,169.8,171.15,235224.0
2019-09-26 10:00:00,171.24,172.46,171.01,172.3,228408.0,171.24,172.46,171.01,172.3,228408.0
2019-09-26 10:30:00,172.25,172.34,171.07,172.25,179026.0,172.25,172.34,171.07,172.25,179026.0
2019-09-26 11:00:00,172.25,173.14,171.76,171.82,139066.0,172.25,173.14,171.76,171.82,139066.0
2019-09-26 11:30:00,171.88,172.28,171.53,172.28,116615.0,171.88,172.28,171.53,172.28,116615.0
2019-09-26 12:00:00,172.24,174.08,172.11,173.88,64141.0,172.24,174.08,172.11,173.88,64141.0
2019-09-26 12:30:00,173.84,174.54,173.75,174.22,106662.0,173.84,174.54,173.75,174.22,106662.0
2019-09-26 13:00:00,174.32,175.0,174.11,174.5,180974.0,174.32,175.0,174.11,174.5,180974.0
2019-09-26 13:30:00,174.52,174.96,174.39,174.88,68584.0,174.52,174.96,174.39,174.88,68584.0
2019-09-26 14:00:00,174.94,175.46,174.54,175.4,94809.0,174.94,175.46,174.54,175.4,94809.0
2019-09-26 14:30:00,175.42,175.91,175.22,175.62,271819.0,175.42,175.91,175.22,175.62,271819.0
2019-09-26 15:00:00,175.7,175.92,174.73,175.58,144572.0,175.7,175.92,174.73,175.58,144572.0
2019-09-26 15:30:00,175.59,175.86,174.19,174.41,317124.0,175.59,175.86,174.19,174.41,317124.0
2019-09-27 09:30:00,174.79,174.79,169.63,170.28,96836.0,174.79,174.79,169.63,170.28,96836.0
2019-09-27 10:00:00,170.44,171.01,169.65,170.09,86021.0,170.44,171.01,169.65,170.09,86021.0
2019-09-27 10:30:00,170.11,171.14,169.48,171.08,62522.0,170.11,171.14,169.48,171.08,62522.0
2019-09-27 11:00:00,171.08,171.14,169.9,170.03,73964.0,171.08,171.14,169.9,170.03,73964.0
2019-09-27 11:30:00,169.89,170.27,167.75,169.63,141438.0,169.89,170.27,167.75,169.63,141438.0
2019-09-27 12:00:00,169.53,169.54,168.5,168.62,42274.0,169.53,169.54,168.5,168.62,42274.0
2019-09-27 12:30:00,168.57,168.86,166.9,167.0,124351.0,168.57,168.86,166.9,167.0,124351.0
2019-09-27 13:00:00,167.0,167.62,166.9,167.2,72089.0,167.0,167.62,166.9,167.2,72089.0
2019-09-27 13:30:00,167.09,167.92,166.88,167.89,103659.0,167.09,167.92,166.88,167.89,103659.0
2019-09-27 14:00:00,167.94,167.96,165.11,165.28,184552.0,167.94,167.96,165.11,165.28,184552.0
2019-09-27 14:30:00,165.33,166.03,165.07,165.88,124254.0,165.33,166.03,165.07,165.88,124254.0
2019-09-27 15:00:00,165.92,167.94,165.89,167.93,221093.0,165.92,167.94,165.89,167.93,221093.0
2019-09-27 15:30:00,167.93,168.78,167.82,168.74,246437.0,167.93,168.78,167.82,168.74,246437.0
2019-09-30 09:30:00,169.1,170.79,167.72,169.8,111097.0,169.1,170.79,167.72,169.8,111097.0
2019-09-30 10:00:00,169.78,170.5,169.37,169.56,29915.0,169.78,170.5,169.37,169.56,29915.0
2019-09-30 10:30:00,169.67,170.09,169.35,169.74,35583.0,169.67,170.09,169.35,169.74,35583.0
2019-09-30 11:00:00,169.8,170.0,169.23,169.84,30055.0,169.8,170.0,169.23,169.84,30055.0
2019-09-30 11:30:00,169.91,170.19,169.69,170.0,21442.0,169.91,170.19,169.69,170.0,21442.0
2019-09-30 12:00:00,170.0,170.54,169.77,170.53,26896.0,170.0,170.54,169.77,170.53,26896.0
2019-09-30 12:30:00,170.55,170.95,170.39,170.43,20003.0,170.55,170.95,170.39,170.43,20003.0
2019-09-30 13:00:00,170.46,170.91,170.31,170.33,50442.0,170.46,170.91,170.31,170.33,50442.0
2019-09-30 13:30:00,170.41,170.43,169.98,170.29,98606.0,170.41,170.43,169.98,170.29,98606.0
2019-09-30 14:00:00,170.3,171.08,170.16,170.68,68906.0,170.3,171.08,170.16,170.68,68906.0
2019-09-30 14:30:00,170.71,170.75,170.03,170.1,53320.0,170.71,170.75,170.03,170.1,53320.0
2019-09-30 15:00:00,170.13,170.46,169.63,169.83,73657.0,170.13,170.46,169.63,169.83,73657.0
2019-09-30 15:30:00,169.75,170.27,169.53,169.94,211881.0,169.75,170.27,169.53,169.94,211881.0
2019-10-01 09:30:00,170.07,171.42,169.53,170.75,89947.0,170.07,171.42,169.53,170.75,89947.0
2019-10-01 10:00:00,170.48,171.13,169.33,170.31,76253.0,170.48,171.13,169.33,170.31,76253.0
2019-10-01 10:30:00,170.27,170.73,169.85,169.85,92208.0,170.27,170.73,169.85,169.85,92208.0
2019-10-01 11:00:00,169.84,170.29,169.24,170.2,89794.0,169.84,170.29,169.24,170.2,89794.0
2019-10-01 11:30:00,170.16,170.28,169.5,170.03,53927.0,170.16,170.28,169.5,170.03,53927.0
2019-10-01 12:00:00,169.92,169.92,169.25,169.46,76098.0,169.92,169.92,169.25,169.46,76098.0
2019-10-01 12:30:00,169.52,170.49,169.39,170.04,31333.0,169.52,170.49,169.39,170.04,31333.0
2019-10-01 13:00:00,170.05,170.1,169.28,169.46,53595.0,170.05,170.1,169.28,169.46,53595.0
2019-10-01 13:30:00,169.39,169.75,169.21,169.53,32940.0,169.39,169.75,169.21,169.53,32940.0
2019-10-01 14:00:00,169.54,169.72,169.04,169.12,43922.0,169.54,169.72,169.04,169.12,43922.0
2019-10-01 14:30:00,169.3,169.97,169.29,169.47,53554.0,169.3,169.97,169.29,169.47,53554.0
2019-10-01 15:00:00,169.54,169.79,169.17,169.4,72337.0,169.54,169.79,169.17,169.4,72337.0
2019-10-01 15:30:00,169.36,169.59,168.54,168.75,124736.0,169.36,169.59,168.54,168.75,124736.0
2019-10-02 09:30:00,166.92,167.87,166.01,166.46,105289.0,166.92,167.87,166.01,166.46,105289.0
2019-10-02 10:00:00,166.33,167.0,165.0,165.75,183303.0,166.33,167.0,165.0,165.75,183303.0
2019-10-02 10:30:00,165.65,166.56,164.63,166.25,139939.0,165.65,166.56,164.63,166.25,139939.0
2019-10-02 11:00:00,166.28,167.0,166.08,166.42,64073.0,166.28,167.0,166.08,166.42,64073.0
2019-10-02 11:30:00,166.41,166.92,166.04,166.9,49414.0,166.41,166.92,166.04,166.9,49414.0
2019-10-02 12:00:00,166.81,166.97,166.39,166.6,44198.0,166.81,166.97,166.39,166.6,44198.0
2019-10-02 12:30:00,166.59,166.65,165.31,165.58,39805.0,166.59,166.65,165.31,165.58,39805.0
2019-10-02 13:00:00,165.51,166.49,165.47,166.26,38464.0,165.51,166.49,165.47,166.26,38464.0
2019-10-02 13:30:00,166.29,166.52,165.72,165.72,55703.0,166.29,166.52,165.72,165.72,55703.0
2019-10-02 14:00:00,165.69,166.4,165.53,166.16,53211.0,165.69,166.4,165.53,166.16,53211.0
2019-10-02 14:30:00,166.13,166.32,165.7,165.99,61590.0,166.13,166.32,165.7,165.99,61590.0
2019-10-02 15:00:00,166.03,166.4,165.67,165.94,153189.0,166.03,166.4,165.67,165.94,153189.0
2019-10-02 15:30:00,165.94,166.53,165.51,165.82,173106.0,165.94,166.53,165.51,165.82,173106.0
2019-10-03 09:30:00,165.99,167.55,164.9,165.63,71370.0,165.99,167.55,164.9,165.63,71370.0
2019-10-03 10:00:00,165.5,166.42,163.75,166.23,70381.0,165.5,166.42,163.75,166.23,70381.0
2019-10-03 10:30:00,166.32,167.24,165.86,167.17,135573.0,166.32,167.24,165.86,167.17,135573.0
2019-10-03 11:00:00,167.05,169.49,167.03,169.38,72437.0,167.05,169.49,167.03,169.38,72437.0
2019-10-03 11:30:00,169.18,169.49,168.34,168.97,53033.0,169.18,169.49,168.34,168.97,53033.0
2019-10-03 12:00:00,169.07,170.26,169.04,170.16,50747.0,169.07,170.26,169.04,170.16,50747.0
2019-10-03 12:30:00,170.16,170.66,169.89,170.39,58571.0,170.16,170.66,169.89,170.39,58571.0
2019-10-03 13:00:00,170.39,171.8,170.38,171.11,135032.0,170.39,171.8,170.38,171.11,135032.0
2019-10-03 13:30:00,171.11,172.31,171.11,171.79,48473.0,171.11,172.31,171.11,171.79,48473.0
2019-10-03 14:00:00,171.82,171.94,171.46,171.9,28987.0,171.82,171.94,171.46,171.9,28987.0
2019-10-03 14:30:00,171.92,172.31,171.45,171.45,35432.0,171.92,172.31,171.45,171.45,35432.0
2019-10-03 15:00:00,171.44,171.73,171.1,171.47,45516.0,171.44,171.73,171.1,171.47,45516.0
2019-10-03 15:30:00,171.42,172.32,171.15,172.12,181003.0,171.42,172.32,171.15,172.12,181003.0
2019-10-04 09:30:00,173.15,175.46,172.87,173.31,135453.0,173.15,175.46,172.87,173.31,135453.0
2019-10-04 10:00:00,173.24,173.3,171.06,171.49,91383.0,173.24,173.3,171.06,171.49,91383.0
2019-10-04 10:30:00,171.38,171.81,170.1,170.62,95468.0,171.38,171.81,170.1,170.62,95468.0
2019-10-04 11:00:00,170.66,171.85,170.4,171.85,92407.0,170.66,171.85,170.4,171.85,92407.0
2019-10-04 11:30:00,171.84,172.94,171.82,172.39,111951.0,171.84,172.94,171.82,172.39,111951.0
2019-10-04 12:00:00,172.37,172.94,172.21,172.89,57257.0,172.37,172.94,172.21,172.89,57257.0
2019-10-04 12:30:00,172.9,173.61,172.6,173.39,97214.0,172.9,173.61,172.6,173.39,97214.0
2019-10-04 13:00:00,173.39,174.05,173.38,174.04,85088.0,173.39,174.05,173.38,174.04,85088.0
2019-10-04 13:30:00,174.03,174.23,172.72,173.1,60155.0,174.03,174.23,172.72,173.1,60155.0
2019-10-04 14:00:00,173.12,173.64,172.77,173.12,37272.0,173.12,173.64,172.77,173.12,37272.0
2019-10-04 14:30:00,173.09,173.4,173.04,173.28,49277.0,173.09,173.4,173.04,173.28,49277.0
2019-10-04 15:00:00,173.31,173.37,172.82,172.92,73042.0,173.31,173.37,172.82,172.92,73042.0
2019-10-04 15:30:00,172.96,174.02,172.89,173.81,149026.0,172.96,174.02,172.89,173.81,149026.0
2019-10-07 09:30:00,171.46,176.54,171.46,175.86,231954.0,171.46,176.54,171.46,175.86,231954.0
2019-10-07 10:00:00,175.81,176.09,174.81,175.98,72167.0,175.81,176.09,174.81,175.98,72167.0
2019-10-07 10:30:00,175.95,176.52,175.69,176.32,34484.0,175.95,176.52,175.69,176.32,34484.0
2019-10-07 11:00:00,176.38,177.24,176.25,177.04,162666.0,176.38,177.24,176.25,177.04,162666.0
2019-10-07 11:30:00,177.0,177.73,176.84,177.68,43656.0,177.0,177.73,176.84,177.68,43656.0
2019-10-07 12:00:00,177.72,178.16,177.22,177.74,143782.0,177.72,178.16,177.22,177.74,143782.0
2019-10-07 12:30:00,177.66,177.81,177.03,177.13,83941.0,177.66,177.81,177.03,177.13,83941.0
2019-10-07 13:00:00,177.12,177.78,177.07,177.5,76590.0,177.12,177.78,177.07,177.5,76590.0
2019-10-07 13:30:00,177.45,178.86,177.44,178.82,82848.0,177.45,178.86,177.44,178.82,82848.0
2019-10-07 14:00:00,178.84,179.12,178.42,179.02,107183.0,178.84,179.12,178.42,179.02,107183.0
2019-10-07 14:30:00,179.03,179.11,178.55,178.9,61482.0,179.03,179.11,178.55,178.9,61482.0
2019-10-07 15:00:00,178.88,179.13,178.62,178.84,113098.0,178.88,179.13,178.62,178.84,113098.0
2019-10-07 15:30:00,178.86,179.17,177.63,177.87,228670.0,178.86,179.17,177.63,177.87,228670.0
2019-10-08 09:30:00,176.4,176.55,173.3,173.3,172478.0,176.4,176.55,173.3,173.3,172478.0
2019-10-08 10:00:00,173.13,173.36,170.88,171.52,198030.0,173.13,173.36,170.88,171.52,198030.0
2019-10-08 10:30:00,171.38,172.22,170.91,171.82,154160.0,171.38,172.22,170.91,171.82,154160.0
2019-10-08 11:00:00,171.84,171.98,170.97,171.28,153454.0,171.84,171.98,170.97,171.28,153454.0
2019-10-08 11:30:00,171.24,171.35,170.74,171.04,49160.0,171.24,171.35,170.74,171.04,49160.0
2019-10-08 12:00:00,170.96,171.97,170.77,171.13,123472.0,170.96,171.97,170.77,171.13,123472.0
2019-10-08 12:30:00,171.1,171.83,170.92,171.15,64442.0,171.1,171.83,170.92,171.15,64442.0
2019-10-08 13:00:00,171.13,171.46,170.91,171.14,30202.0,171.13,171.46,170.91,171.14,30202.0
2019-10-08 13:30:00,171.14,171.51,170.46,171.11,126047.0,171.14,171.51,170.46,171.11,126047.0
2019-10-08 14:00:00,171.15,171.16,170.6,170.88,42836.0,171.15,171.16,170.6,170.88,42836.0
2019-10-08 14:30:00,170.85,171.86,170.33,170.96,171064.0,170.85,171.86,170.33,170.96,171064.0
2019-10-08 15:00:00,170.96,171.31,170.13,170.24,168581.0,170.96,171.31,170.13,170.24,168581.0
2019-10-08 15:30:00,170.24,170.36,169.3,169.49,245208.0,170.24,170.36,169.3,169.49,245208.0
2019-10-09 09:30:00,171.88,172.0,170.7,171.16,58686.0,171.88,172.0,170.7,171.16,58686.0
2019-10-09 10:00:00,171.02,172.69,171.01,172.44,86264.0,171.02,172.69,171.01,172.44,86264.0
2019-10-09 10:30:00,172.35,172.85,171.82,172.75,29128.0,172.35,172.85,171.82,172.75,29128.0
2019-10-09 11:00:00,172.89,172.91,171.22,171.26,31904.0,172.89,172.91,171.22,171.26,31904.0
2019-10-09 11:30:00,171.32,172.25,171.11,171.95,41647.0,171.32,172.25,171.11,171.95,41647.0
2019-10-09 12:00:00,171.87,172.66,171.81,172.6,59253.0,171.87,172.66,171.81,172.6,59253.0
2019-10-09 12:30:00,172.71,173.11,172.56,172.99,32125.0,172.71,173.11,172.56,172.99,32125.0
2019-10-09 13:00:00,172.98,173.21,172.4,172.52,19104.0,172.98,173.21,172.4,172.52,19104.0
2019-10-09 13:30:00,172.4,172.97,172.29,172.56,15460.0,172.4,172.97,172.29,172.56,15460.0
2019-10-09 14:00:00,172.52,172.83,172.29,172.69,20632.0,172.52,172.83,172.29,172.69,20632.0
2019-10-09 14:30:00,172.75,173.36,172.75,173.29,20206.0,172.75,173.36,172.75,173.29,20206.0
2019-10-09 15:00:00,173.31,173.66,173.29,173.6,34427.0,173.31,173.66,173.29,173.6,34427.0
2019-10-09 15:30:00,173.62,173.85,173.04,173.28,156495.0,173.62,173.85,173.04,173.28,156495.0
2019-10-10 09:30:00,171.87,174.39,171.37,174.0,65730.0,171.87,174.39,171.37,174.0,65730.0
2019-10-10 10:00:00,173.99,173.99,172.9,173.34,31794.0,173.99,173.99,172.9,173.34,31794.0
2019-10-10 10:30:00,173.36,174.38,172.97,174.34,34585.0,173.36,174.38,172.97,174.34,34585.0
2019-10-10 11:00:00,174.35,175.19,174.18,174.66,38693.0,174.35,175.19,174.18,174.66,38693.0
2019-10-10 11:30:00,174.62,174.73,174.38,174.44,21588.0,174.62,174.73,174.38,174.44,21588.0
2019-10-10 12:00:00,174.39,174.58,174.06,174.19,14145.0,174.39,174.58,174.06,174.19,14145.0
2019-10-10 12:30:00,174.23,174.67,173.75,174.48,23428.0,174.23,174.67,173.75,174.48,23428.0
2019-10-10 13:00:00,174.42,174.64,174.13,174.34,43663.0,174.42,174.64,174.13,174.34,43663.0
2019-10-10 13:30:00,174.25,174.5,173.88,174.46,16679.0,174.25,174.5,173.88,174.46,16679.0
2019-10-10 14:00:00,174.39,174.56,173.42,174.16,26680.0,174.39,174.56,173.42,174.16,26680.0
2019-10-10 14:30:00,174.07,174.24,173.74,173.9,19593.0,174.07,174.24,173.74,173.9,19593.0
2019-10-10 15:00:00,173.87,174.2,173.7,174.13,22865.0,173.87,174.2,173.7,174.13,22865.0
2019-10-10 15:30:00,174.14,174.46,173.92,174.31,69544.0,174.14,174.46,173.92,174.31,69544.0
2019-10-11 09:30:00,180.16,180.99,178.05,178.65,354544.0,180.16,180.99,178.05,178.65,354544.0
2019-10-11 10:00:00,178.52,179.79,177.72,178.09,106043.0,178.52,179.79,177.72,178.09,106043.0
2019-10-11 10:30:00,178.09,179.25,178.09,179.02,80049.0,178.09,179.25,178.09,179.02,80049.0
2019-10-11 11:00:00,179.03,179.22,178.48,179.1,53762.0,179.03,179.22,178.48,179.1,53762.0
2019-10-11 11:30:00,178.99,179.58,178.4,178.8,90127.0,178.99,179.58,178.4,178.8,90127.0
2019-10-11 12:00:00,178.9,180.09,178.48,179.9,146567.0,178.9,180.09,178.48,179.9,146567.0
2019-10-11 12:30:00,179.93,181.68,178.91,181.19,331576.0,179.93,181.68,178.91,181.19,331576.0
2019-10-11 13:00:00,181.2,181.98,181.14,181.66,120471.0,181.2,181.98,181.14,181.66,120471.0
2019-10-11 13:30:00,181.73,183.09,181.35,182.8,177689.0,181.73,183.09,181.35,182.8,177689.0
2019-10-11 14:00:00,182.8,182.89,181.73,181.94,137713.0,182.8,182.89,181.73,181.94,137713.0
2019-10-11 14:30:00,181.9,182.02,181.34,181.5,69159.0,181.9,182.02,181.34,181.5,69159.0
2019-10-11 15:00:00,181.5,181.78,181.24,181.4,58851.0,181.5,181.78,181.24,181.4,58851.0
2019-10-11 15:30:00,181.41,181.83,180.3,180.45,297398.0,181.41,181.83,180.3,180.45,297398.0
2019-10-14 09:30:00,179.0,181.72,178.96,179.41,62726.0,179.0,181.72,178.96,179.41,62726.0
2019-10-14 10:00:00,179.4,179.61,178.24,178.78,34560.0,179.4,179.61,178.24,178.78,34560.0
2019-10-14 10:30:00,178.89,180.49,178.89,180.49,40565.0,178.89,180.49,178.89,180.49,40565.0
2019-10-14 11:00:00,180.34,180.4,179.22,179.56,38638.0,180.34,180.4,179.22,179.56,38638.0
2019-10-14 11:30:00,179.57,179.73,179.16,179.58,20954.0,179.57,179.73,179.16,179.58,20954.0
2019-10-14 12:00:00,179.62,179.69,179.13,179.35,32964.0,179.62,179.69,179.13,179.35,32964.0
2019-10-14 12:30:00,179.33,179.69,179.2,179.36,20395.0,179.33,179.69,179.2,179.36,20395.0
2019-10-14 13:00:00,179.37,179.64,179.33,179.51,13839.0,179.37,179.64,179.33,179.51,13839.0
2019-10-14 13:30:00,179.38,179.73,179.18,179.45,22388.0,179.38,179.73,179.18,179.45,22388.0
2019-10-14 14:00:00,179.54,180.34,179.4,180.33,23532.0,179.54,180.34,179.4,180.33,23532.0
2019-10-14 14:30:00,180.36,180.38,179.82,180.36,27104.0,180.36,180.38,179.82,180.36,27104.0
2019-10-14 15:00:00,180.32,180.78,180.07,180.47,62129.0,180.32,180.78,180.07,180.47,62129.0
2019-10-14 15:30:00,180.47,180.49,179.99,180.22,110116.0,180.47,180.49,179.99,180.22,110116.0
2019-10-15 09:30:00,180.15,183.6,180.15,183.6,138016.0,180.15,183.6,180.15,183.6,138016.0
2019-10-15 10:00:00,183.68,183.68,182.34,182.55,121690.0,183.68,183.68,182.34,182.55,121690.0
2019-10-15 10:30:00,182.55,183.72,182.46,183.57,139553.0,182.55,183.72,182.46,183.57,139553.0
2019-10-15 11:00:00,183.55,183.72,182.99,183.1,195737.0,183.55,183.72,182.99,183.1,195737.0
2019-10-15 11:30:00,183.12,183.3,182.44,182.9,85847.0,183.12,183.3,182.44,182.9,85847.0
2019-10-15 12:00:00,182.96,183.39,182.9,182.98,64183.0,182.96,183.39,182.9,182.98,64183.0
2019-10-15 12:30:00,183.03,183.68,183.03,183.64,85218.0,183.03,183.68,183.03,183.64,85218.0
2019-10-15 13:00:00,183.68,184.38,183.65,184.36,151410.0,183.68,184.38,183.65,184.36,151410.0
2019-10-15 13:30:00,184.35,185.16,184.19,185.01,133103.0,184.35,185.16,184.19,185.01,133103.0
2019-10-15 14:00:00,184.96,185.62,184.21,184.28,195456.0,184.96,185.62,184.21,184.28,195456.0
2019-10-15 14:30:00,184.25,184.31,182.83,183.1,140206.0,184.25,184.31,182.83,183.1,140206.0
2019-10-15 15:00:00,183.08,183.36,181.12,181.6,241347.0,183.08,183.36,181.12,181.6,241347.0
2019-10-15 15:30:00,181.61,181.9,180.3,180.89,289385.0,181.61,181.9,180.3,180.89,289385.0
2019-10-16 09:30:00,168.0,168.02,158.55,160.25,2124891.0,168.0,168.02,158.55,160.25,2124891.0
2019-10-16 10:00:00,160.31,161.66,159.0,160.16,1002271.0,160.31,161.66,159.0,160.16,1002271.0
2019-10-16 10:30:00,160.15,161.59,159.51,160.17,539986.0,160.15,161.59,159.51,160.17,539986.0
2019-10-16 11:00:00,160.15,161.4,158.82,158.92,665010.0,160.15,161.4,158.82,158.92,665010.0
2019-10-16 11:30:00,158.93,159.2,158.1,158.17,481099.0,158.93,159.2,158.1,158.17,481099.0
2019-10-16 12:00:00,158.17,158.7,157.75,158.07,512913.0,158.17,158.7,157.75,158.07,512913.0
2019-10-16 12:30:00,158.08,158.94,158.01,158.81,505520.0,158.08,158.94,158.01,158.81,505520.0
2019-10-16 13:00:00,158.77,158.79,156.86,157.2,457547.0,158.77,158.79,156.86,157.2,457547.0
2019-10-16 13:30:00,157.19,159.47,157.18,158.46,542721.0,157.19,159.47,157.18,158.46,542721.0
2019-10-16 14:00:00,158.4,159.7,157.88,158.81,356791.0,158.4,159.7,157.88,158.81,356791.0
2019-10-16 14:30:00,158.73,159.59,158.65,159.01,282481.0,158.73,159.59,158.65,159.01,282481.0
2019-10-16 15:00:00,159.07,160.0,158.82,158.86,342566.0,159.07,160.0,158.82,158.86,342566.0
2019-10-16 15:30:00,158.86,161.0,158.65,160.46,819191.0,158.86,161.0,158.65,160.46,819191.0
2019-10-17 09:30:00,159.1,160.66,156.37,160.11,586234.0,159.1,160.66,156.37,160.11,586234.0
2019-10-17 10:00:00,160.11,160.54,158.87,159.64,223727.0,160.11,160.54,158.87,159.64,223727.0
2019-10-17 10:30:00,159.67,159.67,157.57,157.81,138468.0,159.67,159.67,157.57,157.81,138468.0
2019-10-17 11:00:00,157.81,158.83,157.36,158.31,273645.0,157.81,158.83,157.36,158.31,273645.0
2019-10-17 11:30:00,158.31,159.0,158.21,158.64,115147.0,158.31,159.0,158.21,158.64,115147.0
2019-10-17 12:00:00,158.67,158.73,157.72,158.38,112923.0,158.67,158.73,157.72,158.38,112923.0
2019-10-17 12:30:00,158.35,158.75,157.75,158.03,103055.0,158.35,158.75,157.75,158.03,103055.0
2019-10-17 13:00:00,158.05,158.11,157.31,158.07,179938.0,158.05,158.11,157.31,158.07,179938.0
2019-10-17 13:30:00,158.09,158.18,157.71,157.85,120801.0,158.09,158.18,157.71,157.85,120801.0
2019-10-17 14:00:00,157.86,157.94,156.88,157.04,161667.0,157.86,157.94,156.88,157.04,161667.0
2019-10-17 14:30:00,157.04,157.64,157.04,157.41,190840.0,157.04,157.64,157.04,157.41,190840.0
2019-10-17 15:00:00,157.43,158.07,157.3,157.81,187153.0,157.43,158.07,157.3,157.81,187153.0
2019-10-17 15:30:00,157.81,158.52,157.57,157.83,330638.0,157.81,158.52,157.57,157.83,330638.0
2019-10-18 09:30:00,157.94,158.63,154.71,155.47,386072.0,157.94,158.63,154.71,155.47,386072.0
2019-10-18 10:00:00,155.47,156.42,154.65,156.25,274781.0,155.47,156.42,154.65,156.25,274781.0
2019-10-18 10:30:00,156.25,156.28,153.25,153.81,248376.0,156.25,156.28,153.25,153.81,248376.0
2019-10-18 11:00:00,153.8,154.83,153.42,154.54,181609.0,153.8,154.83,153.42,154.54,181609.0
2019-10-18 11:30:00,154.58,154.72,153.15,153.75,284691.0,154.58,154.72,153.15,153.75,284691.0
2019-10-18 12:00:00,153.66,153.84,151.92,152.11,290247.0,153.66,153.84,151.92,152.11,290247.0
2019-10-18 12:30:00,152.14,153.53,151.06,152.93,374841.0,152.14,153.53,151.06,152.93,374841.0
2019-10-18 13:00:00,152.93,154.34,152.76,153.8,202324.0,152.93,154.34,152.76,153.8,202324.0
2019-10-18 13:30:00,153.83,154.86,153.12,154.41,151232.0,153.83,154.86,153.12,154.41,151232.0
2019-10-18 14:00:00,154.49,155.0,154.0,154.96,179248.0,154.49,155.0,154.0,154.96,179248.0
2019-10-18 14:30:00,154.92,155.02,154.21,154.63,124847.0,154.92,155.02,154.21,154.63,124847.0
2019-10-18 15:00:00,154.63,154.67,153.48,153.54,191541.0,154.63,154.67,153.48,153.54,191541.0
2019-10-18 15:30:00,153.55,155.11,153.55,154.5,359628.0,153.55,155.11,153.55,154.5,359628.0
2019-10-21 09:30:00,154.89,155.2,152.66,153.88,247605.0,154.89,155.2,152.66,153.88,247605.0
2019-10-21 10:00:00,153.92,154.9,153.01,154.9,89224.0,153.92,154.9,153.01,154.9,89224.0
2019-10-21 10:30:00,154.87,155.63,154.84,155.34,98304.0,154.87,155.63,154.84,155.34,98304.0
2019-10-21 11:00:00,155.33,155.47,154.91,155.01,67784.0,155.33,155.47,154.91,155.01,67784.0
2019-10-21 11:30:00,154.94,154.95,154.26,154.86,87110.0,154.94,154.95,154.26,154.86,87110.0
2019-10-21 12:00:00,154.86,155.27,154.75,155.14,45846.0,154.86,155.27,154.75,155.14,45846.0
2019-10-21 12:30:00,155.11,155.18,154.33,154.47,29282.0,155.11,155.18,154.33,154.47,29282.0
2019-10-21 13:00:00,154.46,154.83,154.42,154.64,44622.0,154.46,154.83,154.42,154.64,44622.0
2019-10-21 13:30:00,154.6,154.69,154.03,154.2,117619.0,154.6,154.69,154.03,154.2,117619.0
2019-10-21 14:00:00,154.18,154.46,154.07,154.32,93017.0,154.18,154.46,154.07,154.32,93017.0
2019-10-21 14:30:00,154.31,154.62,154.23,154.37,44384.0,154.31,154.62,154.23,154.37,44384.0
2019-10-21 15:00:00,154.44,154.7,154.32,154.56,66524.0,154.44,154.7,154.32,154.56,66524.0
2019-10-21 15:30:00,154.55,154.65,153.96,154.09,153694.0,154.55,154.65,153.96,154.09,153694.0
2019-10-22 09:30:00,157.84,157.84,156.2,157.21,184167.0,157.84,157.84,156.2,157.21,184167.0
2019-10-22 10:00:00,157.24,157.5,155.23,155.51,90077.0,157.24,157.5,155.23,155.51,90077.0
2019-10-22 10:30:00,155.68,156.25,155.03,155.06,94314.0,155.68,156.25,155.03,155.06,94314.0
2019-10-22 11:00:00,155.01,155.08,154.11,154.32,47874.0,155.01,155.08,154.11,154.32,47874.0
2019-10-22 11:30:00,154.25,155.23,154.2,154.73,61846.0,154.25,155.23,154.2,154.73,61846.0
2019-10-22 12:00:00,154.67,155.62,154.66,155.53,40243.0,154.67,155.62,154.66,155.53,40243.0
2019-10-22 12:30:00,155.51,156.35,155.35,156.3,126033.0,155.51,156.35,155.35,156.3,126033.0
2019-10-22 13:00:00,156.34,156.38,155.01,155.02,181932.0,156.34,156.38,155.01,155.02,181932.0
2019-10-22 13:30:00,155.07,155.08,153.63,153.67,63588.0,155.07,155.08,153.63,153.67,63588.0
2019-10-22 14:00:00,153.74,154.54,153.74,153.85,104410.0,153.74,154.54,153.74,153.85,104410.0
2019-10-22 14:30:00,153.97,154.04,152.9,153.09,90346.0,153.97,154.04,152.9,153.09,90346.0
2019-10-22 15:00:00,153.09,153.26,152.68,153.07,91364.0,153.09,153.26,152.68,153.07,91364.0
2019-10-22 15:30:00,153.11,153.51,152.78,153.01,342731.0,153.11,153.51,152.78,153.01,342731.0
2019-10-23 09:30:00,152.53,157.17,152.5,156.14,514949.0,152.53,157.17,152.5,156.14,514949.0
2019-10-23 10:00:00,156.1,156.31,155.26,155.64,165656.0,156.1,156.31,155.26,155.64,165656.0
2019-10-23 10:30:00,155.61,155.75,154.36,155.06,318297.0,155.61,155.75,154.36,155.06,318297.0
2019-10-23 11:00:00,154.99,155.54,154.34,155.2,295812.0,154.99,155.54,154.34,155.2,295812.0
2019-10-23 11:30:00,155.21,155.4,154.33,154.38,53197.0,155.21,155.4,154.33,154.38,53197.0
2019-10-23 12:00:00,154.41,154.7,153.98,154.56,63545.0,154.41,154.7,153.98,154.56,63545.0
2019-10-23 12:30:00,154.49,155.08,154.2,154.44,60336.0,154.49,155.08,154.2,154.44,60336.0
2019-10-23 13:00:00,154.44,154.53,153.28,153.29,53889.0,154.44,154.53,153.28,153.29,53889.0
2019-10-23 13:30:00,153.27,153.69,152.93,152.93,52905.0,153.27,153.69,152.93,152.93,52905.0
2019-10-23 14:00:00,152.91,152.91,152.11,152.43,49065.0,152.91,152.91,152.11,152.43,49065.0
2019-10-23 14:30:00,152.45,152.61,152.1,152.37,91631.0,152.45,152.61,152.1,152.37,91631.0
2019-10-23 15:00:00,152.4,152.92,152.03,152.41,111958.0,152.4,152.92,152.03,152.41,111958.0
2019-10-23 15:30:00,152.4,152.52,151.96,152.29,307608.0,152.4,152.52,151.96,152.29,307608.0
2019-10-24 09:30:00,154.99,157.71,154.4,155.53,460412.0,154.99,157.71,154.4,155.53,460412.0
2019-10-24 10:00:00,155.5,157.2,155.48,157.02,147175.0,155.5,157.2,155.48,157.02,147175.0
2019-10-24 10:30:00,157.0,157.03,155.17,156.37,97356.0,157.0,157.03,155.17,156.37,97356.0
2019-10-24 11:00:00,156.48,157.08,156.09,156.86,60221.0,156.48,157.08,156.09,156.86,60221.0
2019-10-24 11:30:00,156.89,157.72,156.75,157.66,96108.0,156.89,157.72,156.75,157.66,96108.0
2019-10-24 12:00:00,157.67,157.94,156.73,157.24,141666.0,157.67,157.94,156.73,157.24,141666.0
2019-10-24 12:30:00,157.24,158.38,157.07,158.06,73655.0,157.24,158.38,157.07,158.06,73655.0
2019-10-24 13:00:00,158.09,158.36,157.59,157.6,74008.0,158.09,158.36,157.59,157.6,74008.0
2019-10-24 13:30:00,157.66,158.3,157.49,158.29,49138.0,157.66,158.3,157.49,158.29,49138.0
2019-10-24 14:00:00,158.3,158.41,157.67,157.77,36803.0,158.3,158.41,157.67,157.77,36803.0
2019-10-24 14:30:00,157.8,158.19,157.59,157.84,42215.0,157.8,158.19,157.59,157.84,42215.0
2019-10-24 15:00:00,157.84,158.22,157.7,158.03,74875.0,157.84,158.22,157.7,158.03,74875.0
2019-10-24 15:30:00,158.06,158.87,157.84,158.54,359660.0,158.06,158.87,157.84,158.54,359660.0
2019-10-25 09:30:00,157.78,158.74,156.2,158.24,61355.0,157.78,158.74,156.2,158.24,61355.0
2019-10-25 10:00:00,158.26,158.99,157.9,158.99,58210.0,158.26,158.99,157.9,158.99,58210.0
2019-10-25 10:30:00,158.99,159.43,158.45,158.96,38741.0,158.99,159.43,158.45,158.96,38741.0
2019-10-25 11:00:00,159.09,159.42,158.67,159.19,24218.0,159.09,159.42,158.67,159.19,24218.0
2019-10-25 11:30:00,159.12,159.7,158.91,159.45,20441.0,159.12,159.7,158.91,159.45,20441.0
2019-10-25 12:00:00,159.51,159.59,158.76,159.2,28210.0,159.51,159.59,158.76,159.2,28210.0
2019-10-25 12:30:00,159.19,159.23,158.71,159.06,31846.0,159.19,159.23,158.71,159.06,31846.0
2019-10-25 13:00:00,159.07,159.96,159.07,159.96,56758.0,159.07,159.96,159.07,159.96,56758.0
2019-10-25 13:30:00,159.93,160.06,159.31,159.7,52518.0,159.93,160.06,159.31,159.7,52518.0
2019-10-25 14:00:00,159.73,159.94,159.22,159.93,39410.0,159.73,159.94,159.22,159.93,39410.0
2019-10-25 14:30:00,159.84,160.0,159.54,159.96,37907.0,159.84,160.0,159.54,159.96,37907.0
2019-10-25 15:00:00,159.94,160.73,159.92,160.72,81503.0,159.94,160.73,159.92,160.72,81503.0
2019-10-25 15:30:00,160.78,160.95,160.22,160.76,291380.0,160.78,160.95,160.22,160.76,291380.0
2019-10-28 09:30:00,161.31,162.24,158.85,159.92,99636.0,161.31,162.24,158.85,159.92,99636.0
2019-10-28 10:00:00,159.81,160.87,159.47,159.84,98954.0,159.81,160.87,159.47,159.84,98954.0
2019-10-28 10:30:00,159.77,160.79,159.59,159.72,68904.0,159.77,160.79,159.59,159.72,68904.0
2019-10-28 11:00:00,159.66,160.13,159.62,160.0,47533.0,159.66,160.13,159.62,160.0,47533.0
2019-10-28 11:30:00,160.01,160.36,159.89,160.0,45114.0,160.01,160.36,159.89,160.0,45114.0
2019-10-28 12:00:00,159.97,160.41,159.79,160.32,40111.0,159.97,160.41,159.79,160.32,40111.0
2019-10-28 12:30:00,160.3,160.71,160.27,160.32,52926.0,160.3,160.71,160.27,160.32,52926.0
2019-10-28 13:00:00,160.3,160.38,159.15,159.49,122474.0,160.3,160.38,159.15,159.49,122474.0
2019-10-28 13:30:00,159.48,159.7,159.19,159.33,61077.0,159.48,159.7,159.19,159.33,61077.0
2019-10-28 14:00:00,159.38,159.38,158.88,158.9,59274.0,159.38,159.38,158.88,158.9,59274.0
2019-10-28 14:30:00,158.88,159.43,158.86,159.3,75512.0,158.88,159.43,158.86,159.3,75512.0
2019-10-28 15:00:00,159.36,159.83,159.14,159.79,100400.0,159.36,159.83,159.14,159.79,100400.0
2019-10-28 15:30:00,159.78,159.95,159.07,159.4,190979.0,159.78,159.95,159.07,159.4,190979.0
2019-10-29 09:30:00,159.77,161.22,158.96,160.67,97929.0,159.77,161.22,158.96,160.67,97929.0
2019-10-29 10:00:00,160.69,160.96,160.26,160.55,49898.0,160.69,160.96,160.26,160.55,49898.0
2019-10-29 10:30:00,160.53,161.18,160.28,161.09,43795.0,160.53,161.18,160.28,161.09,43795.0
2019-10-29 11:00:00,161.13,161.47,160.03,160.22,51454.0,161.13,161.47,160.03,160.22,51454.0
2019-10-29 11:30:00,160.17,160.44,159.57,159.79,32170.0,160.17,160.44,159.57,159.79,32170.0
2019-10-29 12:00:00,159.67,160.44,159.62,160.44,25696.0,159.67,160.44,159.62,160.44,25696.0
2019-10-29 12:30:00,160.5,160.65,160.19,160.61,15212.0,160.5,160.65,160.19,160.61,15212.0
2019-10-29 13:00:00,160.59,160.71,159.98,160.04,13183.0,160.59,160.71,159.98,160.04,13183.0
2019-10-29 13:30:00,160.02,160.08,159.37,159.37,16192.0,160.02,160.08,159.37,159.37,16192.0
2019-10-29 14:00:00,159.37,159.37,158.81,158.81,34027.0,159.37,159.37,158.81,158.81,34027.0
2019-10-29 14:30:00,158.88,159.35,158.74,159.0,50456.0,158.88,159.35,158.74,159.0,50456.0
2019-10-29 15:00:00,159.05,159.09,158.61,158.61,50141.0,159.05,159.09,158.61,158.61,50141.0
2019-10-29 15:30:00,158.6,158.62,157.95,158.09,121395.0,158.6,158.62,157.95,158.09,121395.0
2019-10-30 09:30:00,159.71,159.71,157.87,159.43,53122.0,159.71,159.71,157.87,159.43,53122.0
2019-10-30 10:00:00,159.5,160.59,159.28,160.18,34989.0,159.5,160.59,159.28,160.18,34989.0
2019-10-30 10:30:00,160.19,163.28,160.02,162.8,135889.0,160.19,163.28,160.02,162.8,135889.0
2019-10-30 11:00:00,162.8,162.89,161.8,162.49,47935.0,162.8,162.89,161.8,162.49,47935.0
2019-10-30 11:30:00,162.45,163.17,162.3,162.81,41558.0,162.45,163.17,162.3,162.81,41558.0
2019-10-30 12:00:00,162.85,163.19,162.35,162.39,39188.0,162.85,163.19,162.35,162.39,39188.0
2019-10-30 12:30:00,162.39,162.89,162.23,162.53,35017.0,162.39,162.89,162.23,162.53,35017.0
2019-10-30 13:00:00,162.53,163.36,162.5,163.26,46220.0,162.53,163.36,162.5,163.26,46220.0
2019-10-30 13:30:00,163.15,163.23,161.58,161.59,63950.0,163.15,163.23,161.58,161.59,63950.0
2019-10-30 14:00:00,161.59,162.92,161.18,162.39,73139.0,161.59,162.92,161.18,162.39,73139.0
2019-10-30 14:30:00,162.17,163.9,162.04,163.21,83556.0,162.17,163.9,162.04,163.21,83556.0
2019-10-30 15:00:00,163.25,164.12,163.19,164.03,104777.0,163.25,164.12,163.19,164.03,104777.0
2019-10-30 15:30:00,163.99,164.55,163.7,164.04,171227.0,163.99,164.55,163.7,164.04,171227.0
2019-10-31 09:30:00,163.68,163.73,159.0,159.81,105736.0,163.68,163.73,159.0,159.81,105736.0
2019-10-31 10:00:00,159.64,160.58,159.38,160.34,91925.0,159.64,160.58,159.38,160.34,91925.0
2019-10-31 10:30:00,160.41,162.33,159.89,162.28,73391.0,160.41,162.33,159.89,162.28,73391.0
2019-10-31 11:00:00,162.5,163.59,161.95,162.15,31547.0,162.5,163.59,161.95,162.15,31547.0
2019-10-31 11:30:00,162.05,162.94,161.92,162.62,28227.0,162.05,162.94,161.92,162.62,28227.0
2019-10-31 12:00:00,162.56,162.56,161.77,162.06,23598.0,162.56,162.56,161.77,162.06,23598.0
2019-10-31 12:30:00,162.08,162.21,161.83,161.95,22715.0,162.08,162.21,161.83,161.95,22715.0
2019-10-31 13:00:00,161.92,162.08,161.47,162.05,26868.0,161.92,162.08,161.47,162.05,26868.0
2019-10-31 13:30:00,162.09,162.35,161.88,161.9,15071.0,162.09,162.35,161.88,161.9,15071.0
2019-10-31 14:00:00,161.87,161.87,160.75,160.87,40397.0,161.87,161.87,160.75,160.87,40397.0
2019-10-31 14:30:00,160.92,161.23,160.73,161.13,48409.0,160.92,161.23,160.73,161.13,48409.0
2019-10-31 15:00:00,161.18,161.51,161.17,161.43,46686.0,161.18,161.51,161.17,161.43,46686.0
2019-10-31 15:30:00,161.49,162.28,161.49,162.13,141605.0,161.49,162.28,161.49,162.13,141605.0
2019-11-01 09:30:00,163.63,164.28,161.82,164.12,79839.0,163.63,164.28,161.82,164.12,79839.0
2019-11-01 10:00:00,164.13,165.71,164.06,164.86,94227.0,164.13,165.71,164.06,164.86,94227.0
2019-11-01 10:30:00,164.81,165.03,163.98,164.3,94865.0,164.81,165.03,163.98,164.3,94865.0
2019-11-01 11:00:00,164.27,164.51,163.91,164.21,25357.0,164.27,164.51,163.91,164.21,25357.0
2019-11-01 11:30:00,164.21,164.51,163.75,164.46,22666.0,164.21,164.51,163.75,164.46,22666.0
2019-11-01 12:00:00,164.4,165.12,164.21,165.12,57589.0,164.4,165.12,164.21,165.12,57589.0
2019-11-01 12:30:00,165.1,165.13,163.94,163.95,23174.0,165.1,165.13,163.94,163.95,23174.0
2019-11-01 13:00:00,163.99,164.4,163.95,164.32,36504.0,163.99,164.4,163.95,164.32,36504.0
2019-11-01 13:30:00,164.23,164.43,164.03,164.42,31709.0,164.23,164.43,164.03,164.42,31709.0
2019-11-01 14:00:00,164.43,164.58,164.21,164.25,27026.0,164.43,164.58,164.21,164.25,27026.0
2019-11-01 14:30:00,164.26,164.9,164.21,164.74,16721.0,164.26,164.9,164.21,164.74,16721.0
2019-11-01 15:00:00,164.72,164.74,164.3,164.57,40104.0,164.72,164.74,164.3,164.57,40104.0
2019-11-01 15:30:00,164.55,165.37,164.52,165.33,180681.0,164.55,165.37,164.52,165.33,180681.0
2019-11-04 09:30:00,166.89,167.66,165.18,165.18,104274.0,166.89,167.66,165.18,165.18,104274.0
2019-11-04 10:00:00,165.24,165.32,163.92,164.77,86713.0,165.24,165.32,163.92,164.77,86713.0
2019-11-04 10:30:00,164.8,164.8,163.54,163.58,68374.0,164.8,164.8,163.54,163.58,68374.0
2019-11-04 11:00:00,163.57,163.72,162.76,162.86,124929.0,163.57,163.72,162.76,162.86,124929.0
2019-11-04 11:30:00,162.89,163.08,162.45,162.77,143285.0,162.89,163.08,162.45,162.77,143285.0
2019-11-04 12:00:00,162.78,163.79,162.74,163.63,75872.0,162.78,163.79,162.74,163.63,75872.0
2019-11-04 12:30:00,163.57,164.38,163.53,164.33,92774.0,163.57,164.38,163.53,164.33,92774.0
2019-11-04 13:00:00,164.34,164.92,164.17,164.71,97919.0,164.34,164.92,164.17,164.71,97919.0
2019-11-04 13:30:00,164.74,165.56,164.33,165.46,116895.0,164.74,165.56,164.33,165.46,116895.0
2019-11-04 14:00:00,165.47,165.89,165.04,165.43,105823.0,165.47,165.89,165.04,165.43,105823.0
2019-11-04 14:30:00,165.42,166.06,165.25,165.4,81826.0,165.42,166.06,165.25,165.4,81826.0
2019-11-04 15:00:00,165.4,165.87,165.17,165.48,114243.0,165.4,165.87,165.17,165.48,114243.0
2019-11-04 15:30:00,165.46,165.53,164.86,165.19,202936.0,165.46,165.53,164.86,165.19,202936.0
2019-11-05 09:30:00,165.44,165.89,161.46,161.89,114674.0,165.44,165.89,161.46,161.89,114674.0
2019-11-05 10:00:00,162.1,162.51,160.2,160.25,82520.0,162.1,162.51,160.2,160.25,82520.0
2019-11-05 10:30:00,160.26,160.52,159.47,160.36,98821.0,160.26,160.52,159.47,160.36,98821.0
2019-11-05 11:00:00,160.53,161.25,160.39,160.94,46564.0,160.53,161.25,160.39,160.94,46564.0
2019-11-05 11:30:00,160.97,161.92,160.79,161.84,41625.0,160.97,161.92,160.79,161.84,41625.0
2019-11-05 12:00:00,161.8,162.31,161.44,161.6,69326.0,161.8,162.31,161.44,161.6,69326.0
2019-11-05 12:30:00,161.55,161.99,161.49,161.67,20450.0,161.55,161.99,161.49,161.67,20450.0
2019-11-05 13:00:00,161.66,161.68,161.03,161.16,30813.0,161.66,161.68,161.03,161.16,30813.0
2019-11-05 13:30:00,161.15,161.77,160.88,161.57,45056.0,161.15,161.77,160.88,161.57,45056.0
2019-11-05 14:00:00,161.51,161.96,161.42,161.82,52125.0,161.51,161.96,161.42,161.82,52125.0
2019-11-05 14:30:00,161.82,161.97,161.57,161.67,52686.0,161.82,161.97,161.57,161.67,52686.0
2019-11-05 15:00:00,161.68,162.03,161.37,161.39,57663.0,161.68,162.03,161.37,161.39,57663.0
2019-11-05 15:30:00,161.38,161.73,161.17,161.38,127871.0,161.38,161.73,161.17,161.38,127871.0
2019-11-06 09:30:00,160.63,162.17,160.08,160.91,151231.0,160.63,162.17,160.08,160.91,151231.0
2019-11-06 10:00:00,161.11,162.5,161.11,161.52,50305.0,161.11,162.5,161.11,161.52,50305.0
2019-11-06 10:30:00,161.58,161.97,160.76,161.03,71165.0,161.58,161.97,160.76,161.03,71165.0
2019-11-06 11:00:00,160.96,161.31,160.62,161.0,41170.0,160.96,161.31,160.62,161.0,41170.0
2019-11-06 11:30:00,161.05,161.27,159.81,160.6,43410.0,161.05,161.27,159.81,160.6,43410.0
2019-11-06 12:00:00,160.56,161.26,160.47,161.03,29535.0,160.56,161.26,160.47,161.03,29535.0
2019-11-06 12:30:00,161.01,161.56,160.94,161.28,43274.0,161.01,161.56,160.94,161.28,43274.0
2019-11-06 13:00:00,161.28,161.67,161.1,161.5,17295.0,161.28,161.67,161.1,161.5,17295.0
2019-11-06 13:30:00,161.42,161.5,161.17,161.42,16914.0,161.42,161.5,161.17,161.42,16914.0
2019-11-06 14:00:00,161.38,161.78,161.25,161.33,37873.0,161.38,161.78,161.25,161.33,37873.0
2019-11-06 14:30:00,161.31,161.4,160.89,160.97,17889.0,161.31,161.4,160.89,160.97,17889.0
2019-11-06 15:00:00,160.88,161.36,160.88,161.34,42495.0,160.88,161.36,160.88,161.34,42495.0
2019-11-06 15:30:00,161.28,161.71,161.11,161.47,195952.0,161.28,161.71,161.11,161.47,195952.0
2019-11-07 09:30:00,161.49,162.45,160.63,161.94,82449.0,161.49,162.45,160.63,161.94,82449.0
2019-11-07 10:00:00,161.82,161.9,160.08,160.33,74446.0,161.82,161.9,160.08,160.33,74446.0
2019-11-07 10:30:00,160.39,161.83,160.15,161.63,47450.0,160.39,161.83,160.15,161.63,47450.0
2019-11-07 11:00:00,161.68,162.86,161.68,161.92,81719.0,161.68,162.86,161.68,161.92,81719.0
2019-11-07 11:30:00,161.93,162.56,161.67,162.56,36809.0,161.93,162.56,161.67,162.56,36809.0
2019-11-07 12:00:00,162.59,162.59,161.58,162.0,126315.0,162.59,162.59,161.58,162.0,126315.0
2019-11-07 12:30:00,162.03,162.1,161.16,161.28,30115.0,162.03,162.1,161.16,161.28,30115.0
2019-11-07 13:00:00,161.26,161.44,161.07,161.44,25291.0,161.26,161.44,161.07,161.44,25291.0
2019-11-07 13:30:00,161.41,161.8,161.3,161.78,59189.0,161.41,161.8,161.3,161.78,59189.0
2019-11-07 14:00:00,161.86,161.95,161.32,161.65,28835.0,161.86,161.95,161.32,161.65,28835.0
2019-11-07 14:30:00,161.65,161.86,160.76,161.01,25364.0,161.65,161.86,160.76,161.01,25364.0
2019-11-07 15:00:00,161.0,161.12,160.3,160.3,31323.0,161.0,161.12,160.3,160.3,31323.0
2019-11-07 15:30:00,160.32,160.53,159.86,160.5,110363.0,160.32,160.53,159.86,160.5,110363.0
2019-11-08 09:30:00,159.48,160.99,158.79,160.04,74065.0,159.48,160.99,158.79,160.04,74065.0
2019-11-08 10:00:00,160.1,161.6,160.0,161.56,45940.0,160.1,161.6,160.0,161.56,45940.0
2019-11-08 10:30:00,161.46,161.73,161.05,161.53,32950.0,161.46,161.73,161.05,161.53,32950.0
2019-11-08 11:00:00,161.48,161.98,161.15,161.34,30524.0,161.48,161.98,161.15,161.34,30524.0
2019-11-08 11:30:00,161.36,161.91,161.35,161.81,62046.0,161.36,161.91,161.35,161.81,62046.0
2019-11-08 12:00:00,161.76,162.7,161.76,162.34,256641.0,161.76,162.7,161.76,162.34,256641.0
2019-11-08 12:30:00,162.34,162.92,162.15,162.35,122952.0,162.34,162.92,162.15,162.35,122952.0
2019-11-08 13:00:00,162.3,162.57,162.13,162.56,12774.0,162.3,162.57,162.13,162.56,12774.0
2019-11-08 13:30:00,162.51,162.79,161.47,161.7,65838.0,162.51,162.79,161.47,161.7,65838.0
2019-11-08 14:00:00,161.74,162.79,161.66,162.72,32080.0,161.74,162.79,161.66,162.72,32080.0
2019-11-08 14:30:00,162.77,162.77,161.9,161.99,119962.0,162.77,162.77,161.9,161.99,119962.0
2019-11-08 15:00:00,162.01,162.64,161.97,162.55,78401.0,162.01,162.64,161.97,162.55,78401.0
2019-11-08 15:30:00,162.53,162.75,162.04,162.35,120463.0,162.53,162.75,162.04,162.35,120463.0
2019-11-11 09:30:00,162.1,164.01,160.95,163.15,97568.0,162.1,164.01,160.95,163.15,97568.0
2019-11-11 10:00:00,163.02,164.12,162.94,163.96,86188.0,163.02,164.12,162.94,163.96,86188.0
2019-11-11 10:30:00,163.97,164.21,163.65,163.83,49415.0,163.97,164.21,163.65,163.83,49415.0
2019-11-11 11:00:00,163.86,163.91,163.41,163.41,15016.0,163.86,163.91,163.41,163.41,15016.0
2019-11-11 11:30:00,163.47,163.96,162.87,163.46,61156.0,163.47,163.96,162.87,163.46,61156.0
2019-11-11 12:00:00,163.5,163.82,163.26,163.58,36217.0,163.5,163.82,163.26,163.58,36217.0
2019-11-11 12:30:00,163.59,164.0,163.42,163.96,74350.0,163.59,164.0,163.42,163.96,74350.0
2019-11-11 13:00:00,163.95,164.78,163.76,164.76,25215.0,163.95,164.78,163.76,164.76,25215.0
2019-11-11 13:30:00,164.77,165.34,164.7,165.03,33337.0,164.77,165.34,164.7,165.03,33337.0
2019-11-11 14:00:00,165.07,165.08,164.68,165.0,20837.0,165.07,165.08,164.68,165.0,20837.0
2019-11-11 14:30:00,165.02,165.24,164.92,165.09,25964.0,165.02,165.24,164.92,165.09,25964.0
2019-11-11 15:00:00,165.06,165.13,163.71,163.92,60585.0,165.06,165.13,163.71,163.92,60585.0
2019-11-11 15:30:00,163.92,164.11,163.51,163.97,130936.0,163.92,164.11,163.51,163.97,130936.0
2019-11-12 09:30:00,163.93,165.0,163.93,164.46,47905.0,163.93,165.0,163.93,164.46,47905.0
2019-11-12 10:00:00,164.58,165.14,163.87,164.95,63315.0,164.58,165.14,163.87,164.95,63315.0
2019-11-12 10:30:00,164.85,164.9,163.96,163.96,74804.0,164.85,164.9,163.96,163.96,74804.0
2019-11-12 11:00:00,163.86,164.93,163.71,164.92,38038.0,163.86,164.93,163.71,164.92,38038.0
2019-11-12 11:30:00,164.92,165.06,164.57,164.71,28782.0,164.92,165.06,164.57,164.71,28782.0
2019-11-12 12:00:00,164.78,164.99,164.34,164.69,23250.0,164.78,164.99,164.34,164.69,23250.0
2019-11-12 12:30:00,164.72,164.79,164.2,164.43,14330.0,164.72,164.79,164.2,164.43,14330.0
2019-11-12 13:00:00,164.5,165.0,164.45,164.7,28708.0,164.5,165.0,164.45,164.7,28708.0
2019-11-12 13:30:00,164.75,165.02,164.4,164.45,62176.0,164.75,165.02,164.4,164.45,62176.0
2019-11-12 14:00:00,164.41,164.61,163.69,163.79,33395.0,164.41,164.61,163.69,163.79,33395.0
2019-11-12 14:30:00,163.81,164.11,163.17,163.43,70620.0,163.81,164.11,163.17,163.43,70620.0
2019-11-12 15:00:00,163.5,163.76,163.3,163.33,54398.0,163.5,163.76,163.3,163.33,54398.0
2019-11-12 15:30:00,163.35,164.16,163.03,163.7,128957.0,163.35,164.16,163.03,163.7,128957.0
2019-11-13 09:30:00,164.0,164.6,163.41,164.36,88427.0,164.0,164.6,163.41,164.36,88427.0
2019-11-13 10:00:00,164.31,165.11,164.3,164.96,44918.0,164.31,165.11,164.3,164.96,44918.0
2019-11-13 10:30:00,164.86,165.76,164.72,165.16,74207.0,164.86,165.76,164.72,165.16,74207.0
2019-11-13 11:00:00,165.16,165.86,164.98,165.72,64427.0,165.16,165.86,164.98,165.72,64427.0
2019-11-13 11:30:00,165.73,166.3,165.48,165.52,70368.0,165.73,166.3,165.48,165.52,70368.0
2019-11-13 12:00:00,165.56,166.05,165.54,165.67,28046.0,165.56,166.05,165.54,165.67,28046.0
2019-11-13 12:30:00,165.7,166.25,165.7,165.91,24167.0,165.7,166.25,165.7,165.91,24167.0
2019-11-13 13:00:00,165.85,166.37,165.63,166.34,36099.0,165.85,166.37,165.63,166.34,36099.0
2019-11-13 13:30:00,166.34,166.54,165.36,165.6,37629.0,166.34,166.54,165.36,165.6,37629.0
2019-11-13 14:00:00,165.64,165.77,165.23,165.37,19996.0,165.64,165.77,165.23,165.37,19996.0
2019-11-13 14:30:00,165.47,166.11,165.46,166.09,49515.0,165.47,166.11,165.46,166.09,49515.0
2019-11-13 15:00:00,166.14,166.73,166.09,166.64,38890.0,166.14,166.73,166.09,166.64,38890.0
2019-11-13 15:30:00,166.58,166.68,165.91,166.32,138952.0,166.58,166.68,165.91,166.32,138952.0
2019-11-14 09:30:00,165.84,166.26,164.76,165.76,523283.0,165.84,166.26,164.76,165.76,523283.0
2019-11-14 10:00:00,165.78,166.3,165.71,165.9,137738.0,165.78,166.3,165.71,165.9,137738.0
2019-11-14 10:30:00,165.82,166.3,165.54,166.0,20403.0,165.82,166.3,165.54,166.0,20403.0
2019-11-14 11:00:00,166.02,166.09,165.15,165.28,35715.0,166.02,166.09,165.15,165.28,35715.0
2019-11-14 11:30:00,165.31,165.88,164.96,165.0,125093.0,165.31,165.88,164.96,165.0,125093.0
2019-11-14 12:00:00,164.99,165.34,164.97,165.19,60019.0,164.99,165.34,164.97,165.19,60019.0
2019-11-14 12:30:00,165.18,165.27,165.0,165.17,32240.0,165.18,165.27,165.0,165.17,32240.0
2019-11-14 13:00:00,165.18,165.23,164.38,164.4,311574.0,165.18,165.23,164.38,164.4,311574.0
2019-11-14 13:30:00,164.39,164.69,163.83,164.12,65326.0,164.39,164.69,163.83,164.12,65326.0
2019-11-14 14:00:00,164.03,164.51,163.87,164.48,48156.0,164.03,164.51,163.87,164.48,48156.0
2019-11-14 14:30:00,164.53,164.81,164.08,164.15,30107.0,164.53,164.81,164.08,164.15,30107.0
2019-11-14 15:00:00,164.15,164.8,164.15,164.8,36805.0,164.15,164.8,164.15,164.8,36805.0
2019-11-14 15:30:00,164.77,165.14,164.39,164.72,118009.0,164.77,165.14,164.39,164.72,118009.0
2019-11-15 09:30:00,165.61,165.9,162.52,163.71,151061.0,165.61,165.9,162.52,163.71,151061.0
2019-11-15 10:00:00,163.66,164.61,163.63,164.53,150656.0,163.66,164.61,163.63,164.53,150656.0
2019-11-15 10:30:00,164.52,165.1,164.13,165.1,133046.0,164.52,165.1,164.13,165.1,133046.0
2019-11-15 11:00:00,165.14,165.56,164.79,164.91,65185.0,165.14,165.56,164.79,164.91,65185.0
2019-11-15 11:30:00,164.97,165.29,164.7,165.05,43208.0,164.97,165.29,164.7,165.05,43208.0
2019-11-15 12:00:00,164.9,165.3,164.83,164.92,31579.0,164.9,165.3,164.83,164.92,31579.0
2019-11-15 12:30:00,164.85,164.91,164.07,164.21,99397.0,164.85,164.91,164.07,164.21,99397.0
2019-11-15 13:00:00,164.23,165.16,164.13,164.75,91218.0,164.23,165.16,164.13,164.75,91218.0
2019-11-15 13:30:00,164.73,165.47,164.73,165.33,25603.0,164.73,165.47,164.73,165.33,25603.0
2019-11-15 14:00:00,165.27,165.48,165.06,165.45,33387.0,165.27,165.48,165.06,165.45,33387.0
2019-11-15 14:30:00,165.4,165.52,165.1,165.3,35239.0,165.4,165.52,165.1,165.3,35239.0
2019-11-15 15:00:00,165.28,165.7,165.08,165.1,79089.0,165.28,165.7,165.08,165.1,79089.0
2019-11-15 15:30:00,165.1,166.09,165.1,165.98,145608.0,165.1,166.09,165.1,165.98,145608.0
2019-11-18 09:30:00,162.51,164.46,161.38,163.64,618125.0,162.51,164.46,161.38,163.64,618125.0
2019-11-18 10:00:00,163.71,164.2,163.09,164.06,177746.0,163.71,164.2,163.09,164.06,177746.0
2019-11-18 10:30:00,164.13,164.69,163.85,164.04,318656.0,164.13,164.69,163.85,164.04,318656.0
2019-11-18 11:00:00,164.14,164.55,163.92,164.16,278002.0,164.14,164.55,163.92,164.16,278002.0
2019-11-18 11:30:00,164.21,164.47,163.96,164.4,93668.0,164.21,164.47,163.96,164.4,93668.0
2019-11-18 12:00:00,164.41,164.41,163.88,164.03,74961.0,164.41,164.41,163.88,164.03,74961.0
2019-11-18 12:30:00,164.06,164.19,163.91,164.08,107170.0,164.06,164.19,163.91,164.08,107170.0
2019-11-18 13:00:00,164.08,164.71,164.0,164.31,381809.0,164.08,164.71,164.0,164.31,381809.0
2019-11-18 13:30:00,164.28,164.43,164.12,164.28,99859.0,164.28,164.43,164.12,164.28,99859.0
2019-11-18 14:00:00,164.26,164.8,164.1,164.48,112981.0,164.26,164.8,164.1,164.48,112981.0
2019-11-18 14:30:00,164.52,164.55,164.13,164.2,69262.0,164.52,164.55,164.13,164.2,69262.0
2019-11-18 15:00:00,164.18,164.21,163.78,164.08,87050.0,164.18,164.21,163.78,164.08,87050.0
2019-11-18 15:30:00,164.09,164.34,163.86,163.9,314089.0,164.09,164.34,163.86,163.9,314089.0
2019-11-19 09:30:00,165.0,165.74,163.96,165.11,90188.0,165.0,165.74,163.96,165.11,90188.0
2019-11-19 10:00:00,165.21,165.28,164.0,164.78,128720.0,165.21,165.28,164.0,164.78,128720.0
2019-11-19 10:30:00,164.81,165.13,164.68,164.81,107297.0,164.81,165.13,164.68,164.81,107297.0
2019-11-19 11:00:00,164.87,166.25,164.82,166.25,102545.0,164.87,166.25,164.82,166.25,102545.0
2019-11-19 11:30:00,166.41,166.87,165.89,166.74,119885.0,166.41,166.87,165.89,166.74,119885.0
2019-11-19 12:00:00,166.64,166.69,166.07,166.33,64355.0,166.64,166.69,166.07,166.33,64355.0
2019-11-19 12:30:00,166.3,166.45,165.93,166.1,50062.0,166.3,166.45,165.93,166.1,50062.0
2019-11-19 13:00:00,166.13,166.31,165.76,166.24,49633.0,166.13,166.31,165.76,166.24,49633.0
2019-11-19 13:30:00,166.25,166.39,166.09,166.19,29445.0,166.25,166.39,166.09,166.19,29445.0
2019-11-19 14:00:00,166.19,167.17,166.11,167.15,81678.0,166.19,167.17,166.11,167.15,81678.0
2019-11-19 14:30:00,167.18,167.47,166.81,167.25,79949.0,167.18,167.47,166.81,167.25,79949.0
2019-11-19 15:00:00,167.24,167.53,167.04,167.51,72419.0,167.24,167.53,167.04,167.51,72419.0
2019-11-19 15:30:00,167.5,167.55,166.74,166.86,244004.0,167.5,167.55,166.74,166.86,244004.0
2019-11-20 09:30:00,167.7,172.54,166.97,171.91,457168.0,167.7,172.54,166.97,171.91,457168.0
2019-11-20 10:00:00,172.03,172.65,170.74,172.59,228862.0,172.03,172.65,170.74,172.59,228862.0
2019-11-20 10:30:00,172.57,172.92,171.61,172.2,89532.0,172.57,172.92,171.61,172.2,89532.0
2019-11-20 11:00:00,172.17,172.48,171.82,172.19,71172.0,172.17,172.48,171.82,172.19,71172.0
2019-11-20 11:30:00,172.15,172.76,171.69,172.15,114980.0,172.15,172.76,171.69,172.15,114980.0
2019-11-20 12:00:00,172.12,173.4,171.85,173.0,85044.0,172.12,173.4,171.85,173.0,85044.0
2019-11-20 12:30:00,173.05,173.41,172.12,172.41,95037.0,173.05,173.41,172.12,172.41,95037.0
2019-11-20 13:00:00,172.4,172.52,170.49,171.06,95812.0,172.4,172.52,170.49,171.06,95812.0
2019-11-20 13:30:00,171.13,172.16,171.07,172.16,95412.0,171.13,172.16,171.07,172.16,95412.0
2019-11-20 14:00:00,172.1,172.59,171.99,172.59,48859.0,172.1,172.59,171.99,172.59,48859.0
2019-11-20 14:30:00,172.61,173.17,172.1,172.19,89047.0,172.61,173.17,172.1,172.19,89047.0
2019-11-20 15:00:00,172.2,172.41,171.72,172.11,70066.0,172.2,172.41,171.72,172.11,70066.0
2019-11-20 15:30:00,172.12,173.13,171.84,172.57,234319.0,172.12,173.13,171.84,172.57,234319.0
2019-11-21 09:30:00,172.6,174.37,171.49,173.2,209897.0,172.6,174.37,171.49,173.2,209897.0
2019-11-21 10:00:00,173.22,173.58,171.58,171.78,151730.0,173.22,173.58,171.58,171.78,151730.0
2019-11-21 10:30:00,171.78,172.22,170.9,172.0,102589.0,171.78,172.22,170.9,172.0,102589.0
2019-11-21 11:00:00,172.01,172.07,171.01,171.31,69987.0,172.01,172.07,171.01,171.31,69987.0
2019-11-21 11:30:00,171.31,171.6,170.56,170.56,48919.0,171.31,171.6,170.56,170.56,48919.0
2019-11-21 12:00:00,170.68,170.75,169.36,170.24,59065.0,170.68,170.75,169.36,170.24,59065.0
2019-11-21 12:30:00,170.25,171.15,170.2,170.83,61102.0,170.25,171.15,170.2,170.83,61102.0
2019-11-21 13:00:00,170.88,171.51,170.74,171.46,27986.0,170.88,171.51,170.74,171.46,27986.0
2019-11-21 13:30:00,171.49,171.7,170.96,171.37,44577.0,171.49,171.7,170.96,171.37,44577.0
2019-11-21 14:00:00,171.4,172.04,171.02,171.97,40756.0,171.4,172.04,171.02,171.97,40756.0
2019-11-21 14:30:00,171.95,172.18,171.77,172.03,38485.0,171.95,172.18,171.77,172.03,38485.0
2019-11-21 15:00:00,172.03,172.1,171.7,171.75,34490.0,172.03,172.1,171.7,171.75,34490.0
2019-11-21 15:30:00,171.73,171.8,170.98,171.5,139272.0,171.73,171.8,170.98,171.5,139272.0
2019-11-22 09:30:00,172.3,173.69,171.77,172.68,173774.0,172.3,173.69,171.77,172.68,173774.0
2019-11-22 10:00:00,172.83,173.15,171.43,171.44,65344.0,172.83,173.15,171.43,171.44,65344.0
2019-11-22 10:30:00,171.33,171.71,170.37,170.61,37735.0,171.33,171.71,170.37,170.61,37735.0
2019-11-22 11:00:00,170.69,171.11,170.43,170.66,37591.0,170.69,171.11,170.43,170.66,37591.0
2019-11-22 11:30:00,170.67,170.95,170.35,170.89,26725.0,170.67,170.95,170.35,170.89,26725.0
2019-11-22 12:00:00,170.77,171.6,170.48,171.34,27457.0,170.77,171.6,170.48,171.34,27457.0
2019-11-22 12:30:00,171.4,171.57,170.99,171.54,20932.0,171.4,171.57,170.99,171.54,20932.0
2019-11-22 13:00:00,171.39,171.91,171.38,171.85,20700.0,171.39,171.91,171.38,171.85,20700.0
2019-11-22 13:30:00,171.89,171.89,171.04,171.35,12063.0,171.89,171.89,171.04,171.35,12063.0
2019-11-22 14:00:00,171.27,171.46,170.96,171.15,14054.0,171.27,171.46,170.96,171.15,14054.0
2019-11-22 14:30:00,171.16,171.65,171.01,171.52,18830.0,171.16,171.65,171.01,171.52,18830.0
2019-11-22 15:00:00,171.67,171.73,171.43,171.64,28377.0,171.67,171.73,171.43,171.64,28377.0
2019-11-22 15:30:00,171.63,173.02,171.39,172.84,226477.0,171.63,173.02,171.39,172.84,226477.0
2019-11-25 09:30:00,175.0,178.24,174.76,177.22,273781.0,175.0,178.24,174.76,177.22,273781.0
2019-11-25 10:00:00,177.29,177.5,175.93,176.4,166991.0,177.29,177.5,175.93,176.4,166991.0
2019-11-25 10:30:00,176.39,177.43,176.32,177.28,50183.0,176.39,177.43,176.32,177.28,50183.0
2019-11-25 11:00:00,177.31,178.0,176.96,177.81,114432.0,177.31,178.0,176.96,177.81,114432.0
2019-11-25 11:30:00,177.75,177.8,177.01,177.11,98149.0,177.75,177.8,177.01,177.11,98149.0
2019-11-25 12:00:00,177.11,177.18,176.6,176.68,80803.0,177.11,177.18,176.6,176.68,80803.0
2019-11-25 12:30:00,176.66,176.7,176.23,176.6,43493.0,176.66,176.7,176.23,176.6,43493.0
2019-11-25 13:00:00,176.58,177.09,176.24,176.77,40626.0,176.58,177.09,176.24,176.77,40626.0
2019-11-25 13:30:00,176.77,176.87,176.43,176.56,51977.0,176.77,176.87,176.43,176.56,51977.0
2019-11-25 14:00:00,176.56,177.14,176.28,177.14,65717.0,176.56,177.14,176.28,177.14,65717.0
2019-11-25 14:30:00,177.03,177.09,176.6,176.94,43829.0,177.03,177.09,176.6,176.94,43829.0
2019-11-25 15:00:00,176.94,177.34,176.7,176.98,102605.0,176.94,177.34,176.7,176.98,102605.0
2019-11-25 15:30:00,176.95,176.95,176.08,176.47,217060.0,176.95,176.95,176.08,176.47,217060.0
2019-11-26 09:30:00,176.45,178.06,176.45,177.86,119368.0,176.45,178.06,176.45,177.86,119368.0
2019-11-26 10:00:00,177.88,179.12,177.84,178.95,65080.0,177.88,179.12,177.84,178.95,65080.0
2019-11-26 10:30:00,178.86,179.13,178.17,178.56,102789.0,178.86,179.13,178.17,178.56,102789.0
2019-11-26 11:00:00,178.58,178.98,177.77,177.79,81675.0,178.58,178.98,177.77,177.79,81675.0
2019-11-26 11:30:00,177.79,177.98,177.05,177.13,105322.0,177.79,177.98,177.05,177.13,105322.0
2019-11-26 12:00:00,177.18,178.0,177.18,177.7,39087.0,177.18,178.0,177.18,177.7,39087.0
2019-11-26 12:30:00,177.72,178.02,177.5,178.02,30281.0,177.72,178.02,177.5,178.02,30281.0
2019-11-26 13:00:00,178.01,178.09,177.2,177.54,48138.0,178.01,178.09,177.2,177.54,48138.0
2019-11-26 13:30:00,177.59,177.63,177.2,177.57,45571.0,177.59,177.63,177.2,177.57,45571.0
2019-11-26 14:00:00,177.56,178.07,177.55,177.95,118684.0,177.56,178.07,177.55,177.95,118684.0
2019-11-26 14:30:00,177.99,178.36,177.69,178.19,101374.0,177.99,178.36,177.69,178.19,101374.0
2019-11-26 15:00:00,178.07,178.22,177.88,178.07,99909.0,178.07,178.22,177.88,178.07,99909.0
2019-11-26 15:30:00,178.09,178.44,177.77,178.12,343807.0,178.09,178.44,177.77,178.12,343807.0
2019-11-27 09:30:00,179.0,179.08,177.12,177.82,101885.0,179.0,179.08,177.12,177.82,101885.0
2019-11-27 10:00:00,177.78,178.65,177.77,178.53,57331.0,177.78,178.65,177.77,178.53,57331.0
2019-11-27 10:30:00,178.44,178.52,177.81,178.04,46386.0,178.44,178.52,177.81,178.04,46386.0
2019-11-27 11:00:00,178.04,178.87,177.99,178.55,42099.0,178.04,178.87,177.99,178.55,42099.0
2019-11-27 11:30:00,178.5,178.77,178.07,178.76,19768.0,178.5,178.77,178.07,178.76,19768.0
2019-11-27 12:00:00,178.72,178.82,178.37,178.82,36735.0,178.72,178.82,178.37,178.82,36735.0
2019-11-27 12:30:00,178.79,179.34,178.6,178.94,57821.0,178.79,179.34,178.6,178.94,57821.0
2019-11-27 13:00:00,178.98,179.65,178.97,179.29,57060.0,178.98,179.65,178.97,179.29,57060.0
2019-11-27 13:30:00,179.34,179.39,178.94,179.06,46540.0,179.34,179.39,178.94,179.06,46540.0
2019-11-27 14:00:00,179.06,179.45,178.81,179.37,160417.0,179.06,179.45,178.81,179.37,160417.0
2019-11-27 14:30:00,179.31,179.38,178.91,178.92,45037.0,179.31,179.38,178.91,178.92,45037.0
2019-11-27 15:00:00,178.92,179.15,178.89,179.02,45007.0,178.92,179.15,178.89,179.02,45007.0
2019-11-27 15:30:00,179.02,179.81,178.92,179.73,217785.0,179.02,179.81,178.92,179.73,217785.0
2019-11-29 09:30:00,179.0,179.91,178.34,179.58,66288.0,179.0,179.91,178.34,179.58,66288.0
2019-11-29 10:00:00,179.68,179.68,178.85,179.15,55948.0,179.68,179.68,178.85,179.15,55948.0
2019-11-29 10:30:00,179.19,179.98,178.86,179.92,28162.0,179.19,179.98,178.86,179.92,28162.0
2019-11-29 11:00:00,179.86,180.03,179.66,179.66,39846.0,179.86,180.03,179.66,179.66,39846.0
2019-11-29 11:30:00,179.66,179.7,178.85,179.7,32056.0,179.66,179.7,178.85,179.7,32056.0
2019-11-29 12:00:00,179.74,180.0,179.05,179.08,58378.0,179.74,180.0,179.05,179.08,58378.0
2019-11-29 12:30:00,179.07,179.33,178.9,179.14,72180.0,179.07,179.33,178.9,179.14,72180.0
2019-12-02 09:30:00,178.56,178.65,172.18,172.51,189471.0,178.56,178.65,172.18,172.51,189471.0
2019-12-02 10:00:00,172.43,172.53,170.32,170.59,228230.0,172.43,172.53,170.32,170.59,228230.0
2019-12-02 10:30:00,170.59,170.74,169.69,170.11,158364.0,170.59,170.74,169.69,170.11,158364.0
2019-12-02 11:00:00,169.99,170.85,169.5,170.49,130321.0,169.99,170.85,169.5,170.49,130321.0
2019-12-02 11:30:00,170.54,171.7,170.15,171.7,128375.0,170.54,171.7,170.15,171.7,128375.0
2019-12-02 12:00:00,171.77,172.05,171.27,171.82,80314.0,171.77,172.05,171.27,171.82,80314.0
2019-12-02 12:30:00,171.74,171.79,170.92,171.54,30035.0,171.74,171.79,170.92,171.54,30035.0
2019-12-02 13:00:00,171.54,172.17,171.54,172.05,37624.0,171.54,172.17,171.54,172.05,37624.0
2019-12-02 13:30:00,172.01,172.06,171.43,172.01,39608.0,172.01,172.06,171.43,172.01,39608.0
2019-12-02 14:00:00,172.04,172.21,171.76,171.82,55427.0,172.04,172.21,171.76,171.82,55427.0
2019-12-02 14:30:00,171.91,172.42,171.66,171.82,66693.0,171.91,172.42,171.66,171.82,66693.0
2019-12-02 15:00:00,171.89,172.0,171.55,171.76,74162.0,171.89,172.0,171.55,171.76,74162.0
2019-12-02 15:30:00,171.78,172.24,171.61,171.85,174878.0,171.78,172.24,171.61,171.85,174878.0
2019-12-03 09:30:00,169.0,172.15,167.49,172.11,173297.0,169.0,172.15,167.49,172.11,173297.0
2019-12-03 10:00:00,172.11,173.89,172.11,173.01,180616.0,172.11,173.89,172.11,173.01,180616.0
2019-12-03 10:30:00,173.06,173.32,171.42,172.36,82362.0,173.06,173.32,171.42,172.36,82362.0
2019-12-03 11:00:00,172.4,173.49,172.11,172.74,91595.0,172.4,173.49,172.11,172.74,91595.0
2019-12-03 11:30:00,172.67,173.12,172.66,173.0,56000.0,172.67,173.12,172.66,173.0,56000.0
2019-12-03 12:00:00,172.89,173.77,172.46,173.59,56549.0,172.89,173.77,172.46,173.59,56549.0
2019-12-03 12:30:00,173.55,173.71,172.98,173.44,51377.0,173.55,173.71,172.98,173.44,51377.0
2019-12-03 13:00:00,173.48,174.17,173.48,173.77,97928.0,173.48,174.17,173.48,173.77,97928.0
2019-12-03 13:30:00,173.74,174.23,173.46,173.99,85607.0,173.74,174.23,173.46,173.99,85607.0
2019-12-03 14:00:00,173.97,174.5,173.13,173.34,108904.0,173.97,174.5,173.13,173.34,108904.0
2019-12-03 14:30:00,173.34,174.33,173.28,174.1,102082.0,173.34,174.33,173.28,174.1,102082.0
2019-12-03 15:00:00,174.09,174.32,173.0,174.25,97784.0,174.09,174.32,173.0,174.25,97784.0
2019-12-03 15:30:00,174.24,174.24,173.36,173.72,222699.0,174.24,174.24,173.36,173.72,222699.0
2019-12-04 09:30:00,164.42,168.54,162.31,165.32,1491087.0,164.42,168.54,162.31,165.32,1491087.0
2019-12-04 10:00:00,165.24,165.62,162.07,163.02,611534.0,165.24,165.62,162.07,163.02,611534.0
2019-12-04 10:30:00,163.05,165.31,162.99,165.12,365763.0,163.05,165.31,162.99,165.12,365763.0
2019-12-04 11:00:00,165.21,165.45,163.3,165.0,340041.0,165.21,165.45,163.3,165.0,340041.0
2019-12-04 11:30:00,165.08,167.02,164.88,165.51,330504.0,165.08,167.02,164.88,165.51,330504.0
2019-12-04 12:00:00,165.6,165.64,163.75,164.23,204003.0,165.6,165.64,163.75,164.23,204003.0
2019-12-04 12:30:00,164.3,165.36,164.14,165.24,112605.0,164.3,165.36,164.14,165.24,112605.0
2019-12-04 13:00:00,165.28,165.28,163.79,164.72,99665.0,165.28,165.28,163.79,164.72,99665.0
2019-12-04 13:30:00,164.72,165.49,164.68,165.32,116463.0,164.72,165.49,164.68,165.32,116463.0
2019-12-04 14:00:00,165.3,166.02,164.54,164.97,113347.0,165.3,166.02,164.54,164.97,113347.0
2019-12-04 14:30:00,164.99,165.54,164.76,165.19,76999.0,164.99,165.54,164.76,165.19,76999.0
2019-12-04 15:00:00,165.22,166.74,165.19,166.47,256650.0,165.22,166.74,165.19,166.47,256650.0
2019-12-04 15:30:00,166.52,166.66,165.21,165.48,454582.0,166.52,166.66,165.21,165.48,454582.0
2019-12-05 09:30:00,164.38,165.29,161.9,162.36,345483.0,164.38,165.29,161.9,162.36,345483.0
2019-12-05 10:00:00,162.37,162.83,160.38,161.02,332531.0,162.37,162.83,160.38,161.02,332531.0
2019-12-05 10:30:00,161.05,162.48,160.7,161.66,224012.0,161.05,162.48,160.7,161.66,224012.0
2019-12-05 11:00:00,161.69,162.4,161.59,161.84,155545.0,161.69,162.4,161.59,161.84,155545.0
2019-12-05 11:30:00,161.86,162.32,161.54,161.77,143715.0,161.86,162.32,161.54,161.77,143715.0
2019-12-05 12:00:00,161.7,162.1,161.47,161.72,83217.0,161.7,162.1,161.47,161.72,83217.0
2019-12-05 12:30:00,161.75,162.06,161.31,161.45,69087.0,161.75,162.06,161.31,161.45,69087.0
2019-12-05 13:00:00,161.45,161.86,161.11,161.13,153340.0,161.45,161.86,161.11,161.13,153340.0
2019-12-05 13:30:00,161.13,161.13,160.51,161.11,273047.0,161.13,161.13,160.51,161.11,273047.0
2019-12-05 14:00:00,161.09,161.11,160.57,160.95,224436.0,161.09,161.11,160.57,160.95,224436.0
2019-12-05 14:30:00,160.96,161.13,159.93,160.28,304457.0,160.96,161.13,159.93,160.28,304457.0
2019-12-05 15:00:00,160.31,160.68,159.68,159.99,279557.0,160.31,160.68,159.68,159.99,279557.0
2019-12-05 15:30:00,159.99,161.21,159.95,160.96,575478.0,159.99,161.21,159.95,160.96,575478.0
2019-12-06 09:30:00,162.06,163.24,161.51,162.99,435005.0,162.06,163.24,161.51,162.99,435005.0
2019-12-06 10:00:00,162.94,164.35,162.78,164.28,205913.0,162.94,164.35,162.78,164.28,205913.0
2019-12-06 10:30:00,164.22,165.24,163.71,164.91,188302.0,164.22,165.24,163.71,164.91,188302.0
2019-12-06 11:00:00,164.92,165.4,164.8,164.9,136099.0,164.92,165.4,164.8,164.9,136099.0
2019-12-06 11:30:00,164.9,165.49,164.84,165.11,74565.0,164.9,165.49,164.84,165.11,74565.0
2019-12-06 12:00:00,165.11,165.59,164.99,165.52,51889.0,165.11,165.59,164.99,165.52,51889.0
2019-12-06 12:30:00,165.5,166.05,165.42,165.99,54078.0,165.5,166.05,165.42,165.99,54078.0
2019-12-06 13:00:00,165.96,166.09,165.65,165.72,34319.0,165.96,166.09,165.65,165.72,34319.0
2019-12-06 13:30:00,165.75,165.76,164.71,165.12,101331.0,165.75,165.76,164.71,165.12,101331.0
2019-12-06 14:00:00,165.01,165.53,164.82,165.45,37732.0,165.01,165.53,164.82,165.45,37732.0
2019-12-06 14:30:00,165.45,166.06,165.43,166.0,63483.0,165.45,166.06,165.43,166.0,63483.0
2019-12-06 15:00:00,166.02,166.2,165.47,165.51,58917.0,166.02,166.2,165.47,165.51,58917.0
2019-12-06 15:30:00,165.52,166.48,165.48,166.21,263713.0,165.52,166.48,165.48,166.21,263713.0
2019-12-09 09:30:00,165.31,167.59,165.0,166.2,112183.0,165.31,167.59,165.0,166.2,112183.0
2019-12-09 10:00:00,166.48,167.09,165.95,166.46,102831.0,166.48,167.09,165.95,166.46,102831.0
2019-12-09 10:30:00,166.5,166.5,165.77,166.07,39621.0,166.5,166.5,165.77,166.07,39621.0
2019-12-09 11:00:00,166.03,166.03,164.89,164.95,26752.0,166.03,166.03,164.89,164.95,26752.0
2019-12-09 11:30:00,164.86,165.55,164.83,164.94,68026.0,164.86,165.55,164.83,164.94,68026.0
2019-12-09 12:00:00,164.91,165.53,164.83,164.94,55753.0,164.91,165.53,164.83,164.94,55753.0
2019-12-09 12:30:00,164.89,165.07,164.48,165.07,56861.0,164.89,165.07,164.48,165.07,56861.0
2019-12-09 13:00:00,165.09,165.1,164.17,164.43,32022.0,165.09,165.1,164.17,164.43,32022.0
2019-12-09 13:30:00,164.28,164.34,163.69,163.8,68027.0,164.28,164.34,163.69,163.8,68027.0
2019-12-09 14:00:00,163.86,163.92,163.11,163.44,73949.0,163.86,163.92,163.11,163.44,73949.0
2019-12-09 14:30:00,163.44,163.85,163.06,163.16,88809.0,163.44,163.85,163.06,163.16,88809.0
2019-12-09 15:00:00,163.16,163.62,163.14,163.5,48459.0,163.16,163.62,163.14,163.5,48459.0
2019-12-09 15:30:00,163.46,164.01,163.27,163.7,137236.0,163.46,164.01,163.27,163.7,137236.0
2019-12-10 09:30:00,164.6,166.06,163.81,164.71,206366.0,164.6,166.06,163.81,164.71,206366.0
2019-12-10 10:00:00,164.77,165.15,164.0,164.05,55096.0,164.77,165.15,164.0,164.05,55096.0
2019-12-10 10:30:00,164.06,164.21,163.42,163.56,31282.0,164.06,164.21,163.42,163.56,31282.0
2019-12-10 11:00:00,163.59,164.02,163.3,163.58,120437.0,163.59,164.02,163.3,163.58,120437.0
2019-12-10 11:30:00,163.56,163.9,162.93,163.12,127971.0,163.56,163.9,162.93,163.12,127971.0
2019-12-10 12:00:00,163.14,163.37,162.72,163.06,117264.0,163.14,163.37,162.72,163.06,117264.0
2019-12-10 12:30:00,163.05,163.74,162.89,163.43,40163.0,163.05,163.74,162.89,163.43,40163.0
2019-12-10 13:00:00,163.41,163.71,163.29,163.36,30498.0,163.41,163.71,163.29,163.36,30498.0
2019-12-10 13:30:00,163.4,163.54,162.97,162.98,42507.0,163.4,163.54,162.97,162.98,42507.0
2019-12-10 14:00:00,162.96,163.38,162.62,163.3,41170.0,162.96,163.38,162.62,163.3,41170.0
2019-12-10 14:30:00,163.35,163.72,162.87,163.69,48147.0,163.35,163.72,162.87,163.69,48147.0
2019-12-10 15:00:00,163.71,163.72,163.21,163.28,50319.0,163.71,163.72,163.21,163.28,50319.0
2019-12-10 15:30:00,163.29,163.33,162.76,163.25,139533.0,163.29,163.33,162.76,163.25,139533.0
2019-12-11 09:30:00,163.13,163.45,161.53,162.1,121258.0,163.13,163.45,161.53,162.1,121258.0
2019-12-11 10:00:00,162.22,163.08,162.01,162.56,131777.0,162.22,163.08,162.01,162.56,131777.0
2019-12-11 10:30:00,162.59,162.69,161.41,161.62,108160.0,162.59,162.69,161.41,161.62,108160.0
2019-12-11 11:00:00,161.59,162.67,161.38,162.47,64391.0,161.59,162.67,161.38,162.47,64391.0
2019-12-11 11:30:00,162.45,163.13,162.12,162.19,165122.0,162.45,163.13,162.12,162.19,165122.0
2019-12-11 12:00:00,162.13,163.31,162.04,163.31,53196.0,162.13,163.31,162.04,163.31,53196.0
2019-12-11 12:30:00,163.3,163.35,162.56,163.31,61567.0,163.3,163.35,162.56,163.31,61567.0
2019-12-11 13:00:00,163.32,163.43,162.84,163.21,42256.0,163.32,163.43,162.84,163.21,42256.0
2019-12-11 13:30:00,163.2,163.6,162.86,163.57,77189.0,163.2,163.6,162.86,163.57,77189.0
2019-12-11 14:00:00,163.5,164.0,163.25,163.72,37191.0,163.5,164.0,163.25,163.72,37191.0
2019-12-11 14:30:00,163.65,164.26,163.53,164.12,53059.0,163.65,164.26,163.53,164.12,53059.0
2019-12-11 15:00:00,164.13,164.63,163.93,164.53,64505.0,164.13,164.63,163.93,164.53,64505.0
2019-12-11 15:30:00,164.53,165.01,164.22,165.0,198109.0,164.53,165.01,164.22,165.0,198109.0
2019-12-12 09:30:00,164.42,164.42,161.55,162.21,196562.0,164.42,164.42,161.55,162.21,196562.0
2019-12-12 10:00:00,162.25,162.96,161.88,162.21,142895.0,162.25,162.96,161.88,162.21,142895.0
2019-12-12 10:30:00,162.22,163.1,161.84,161.86,95496.0,162.22,163.1,161.84,161.86,95496.0
2019-12-12 11:00:00,161.88,161.88,160.41,160.45,126751.0,161.88,161.88,160.41,160.45,126751.0
2019-12-12 11:30:00,160.42,161.01,160.28,160.42,84304.0,160.42,161.01,160.28,160.42,84304.0
2019-12-12 12:00:00,160.48,160.76,160.09,160.24,61138.0,160.48,160.76,160.09,160.24,61138.0
2019-12-12 12:30:00,160.27,160.59,159.97,159.98,87658.0,160.27,160.59,159.97,159.98,87658.0
2019-12-12 13:00:00,159.99,160.5,159.9,160.04,180331.0,159.99,160.5,159.9,160.04,180331.0
2019-12-12 13:30:00,160.03,160.18,159.62,159.96,87888.0,160.03,160.18,159.62,159.96,87888.0
2019-12-12 14:00:00,159.92,160.18,159.74,160.0,144209.0,159.92,160.18,159.74,160.0,144209.0
2019-12-12 14:30:00,159.97,160.59,159.84,159.95,84029.0,159.97,160.59,159.84,159.95,84029.0
2019-12-12 15:00:00,159.99,160.12,159.63,159.9,143633.0,159.99,160.12,159.63,159.9,143633.0
2019-12-12 15:30:00,159.9,160.04,159.7,159.74,282972.0,159.9,160.04,159.7,159.74,282972.0
2019-12-13 09:30:00,160.12,160.38,157.61,159.54,203630.0,160.12,160.38,157.61,159.54,203630.0
2019-12-13 10:00:00,159.5,160.32,159.34,159.54,292733.0,159.5,160.32,159.34,159.54,292733.0
2019-12-13 10:30:00,159.54,160.0,159.41,159.55,247309.0,159.54,160.0,159.41,159.55,247309.0
2019-12-13 11:00:00,159.57,159.73,158.9,159.05,146540.0,159.57,159.73,158.9,159.05,146540.0
2019-12-13 11:30:00,159.07,160.0,158.95,159.82,295602.0,159.07,160.0,158.95,159.82,295602.0
2019-12-13 12:00:00,159.82,160.59,159.64,160.26,220446.0,159.82,160.59,159.64,160.26,220446.0
2019-12-13 12:30:00,160.2,160.26,159.9,160.11,87006.0,160.2,160.26,159.9,160.11,87006.0
2019-12-13 13:00:00,160.09,160.61,160.0,160.11,158201.0,160.09,160.61,160.0,160.11,158201.0
2019-12-13 13:30:00,160.11,160.31,160.02,160.14,69549.0,160.11,160.31,160.02,160.14,69549.0
2019-12-13 14:00:00,160.2,160.28,159.98,160.15,152350.0,160.2,160.28,159.98,160.15,152350.0
2019-12-13 14:30:00,160.2,160.27,159.76,159.8,84086.0,160.2,160.27,159.76,159.8,84086.0
2019-12-13 15:00:00,159.83,159.85,159.57,159.72,113386.0,159.83,159.85,159.57,159.72,113386.0
2019-12-13 15:30:00,159.73,159.99,159.43,159.44,357126.0,159.73,159.99,159.43,159.44,357126.0
2019-12-16 09:30:00,160.4,160.93,159.57,160.5,280690.0,160.4,160.93,159.57,160.5,280690.0
2019-12-16 10:00:00,160.44,160.88,160.32,160.61,158750.0,160.44,160.88,160.32,160.61,158750.0
2019-12-16 10:30:00,160.64,160.7,160.12,160.5,108797.0,160.64,160.7,160.12,160.5,108797.0
2019-12-16 11:00:00,160.49,160.52,160.1,160.2,65263.0,160.49,160.52,160.1,160.2,65263.0
2019-12-16 11:30:00,160.19,160.48,160.03,160.28,153819.0,160.19,160.48,160.03,160.28,153819.0
2019-12-16 12:00:00,160.32,160.57,160.28,160.43,122982.0,160.32,160.57,160.28,160.43,122982.0
2019-12-16 12:30:00,160.44,160.52,160.03,160.38,62877.0,160.44,160.52,160.03,160.38,62877.0
2019-12-16 13:00:00,160.37,160.47,160.19,160.31,47538.0,160.37,160.47,160.19,160.31,47538.0
2019-12-16 13:30:00,160.34,160.76,160.3,160.74,70359.0,160.34,160.76,160.3,160.74,70359.0
2019-12-16 14:00:00,160.75,160.78,160.21,160.32,70003.0,160.75,160.78,160.21,160.32,70003.0
2019-12-16 14:30:00,160.29,160.48,160.2,160.28,61682.0,160.29,160.48,160.2,160.28,61682.0
2019-12-16 15:00:00,160.27,160.37,159.9,160.26,77962.0,160.27,160.37,159.9,160.26,77962.0
2019-12-16 15:30:00,160.24,160.5,160.0,160.45,404264.0,160.24,160.5,160.0,160.45,404264.0
2019-12-17 09:30:00,161.16,161.25,158.8,159.49,121950.0,161.16,161.25,158.8,159.49,121950.0
2019-12-17 10:00:00,159.41,160.04,159.3,159.78,94076.0,159.41,160.04,159.3,159.78,94076.0
2019-12-17 10:30:00,159.77,160.09,159.64,159.91,49826.0,159.77,160.09,159.64,159.91,49826.0
2019-12-17 11:00:00,159.88,159.95,159.52,159.69,57925.0,159.88,159.95,159.52,159.69,57925.0
2019-12-17 11:30:00,159.6,159.89,159.36,159.67,65167.0,159.6,159.89,159.36,159.67,65167.0
2019-12-17 12:00:00,159.65,159.67,159.31,159.53,61232.0,159.65,159.67,159.31,159.53,61232.0
2019-12-17 12:30:00,159.54,159.99,159.21,159.85,94392.0,159.54,159.99,159.21,159.85,94392.0
2019-12-17 13:00:00,159.88,159.88,159.5,159.6,55656.0,159.88,159.88,159.5,159.6,55656.0
2019-12-17 13:30:00,159.6,159.73,159.43,159.6,35773.0,159.6,159.73,159.43,159.6,35773.0
2019-12-17 14:00:00,159.6,159.66,159.45,159.58,31700.0,159.6,159.66,159.45,159.58,31700.0
2019-12-17 14:30:00,159.54,159.69,159.49,159.56,40959.0,159.54,159.69,159.49,159.56,40959.0
2019-12-17 15:00:00,159.58,160.09,159.42,159.79,149006.0,159.58,160.09,159.42,159.79,149006.0
2019-12-17 15:30:00,159.77,159.88,159.48,159.67,182734.0,159.77,159.88,159.48,159.67,182734.0
2019-12-18 09:30:00,160.07,161.5,160.01,160.34,236209.0,160.07,161.5,160.01,160.34,236209.0
2019-12-18 10:00:00,160.36,160.98,160.36,160.6,178086.0,160.36,160.98,160.36,160.6,178086.0
2019-12-18 10:30:00,160.59,161.64,160.47,161.47,221309.0,160.59,161.64,160.47,161.47,221309.0
2019-12-18 11:00:00,161.47,162.23,161.26,162.22,139256.0,161.47,162.23,161.26,162.22,139256.0
2019-12-18 11:30:00,162.2,162.45,161.74,161.79,123859.0,162.2,162.45,161.74,161.79,123859.0
2019-12-18 12:00:00,161.77,161.99,161.47,161.71,75482.0,161.77,161.99,161.47,161.71,75482.0
2019-12-18 12:30:00,161.71,162.04,161.65,161.81,52381.0,161.71,162.04,161.65,161.81,52381.0
2019-12-18 13:00:00,161.81,161.92,161.69,161.78,20667.0,161.81,161.92,161.69,161.78,20667.0
2019-12-18 13:30:00,161.77,162.15,161.77,162.09,43381.0,161.77,162.15,161.77,162.09,43381.0
2019-12-18 14:00:00,162.06,162.2,161.69,161.84,34055.0,162.06,162.2,161.69,161.84,34055.0
2019-12-18 14:30:00,161.85,162.0,161.34,161.55,60296.0,161.85,162.0,161.34,161.55,60296.0
2019-12-18 15:00:00,161.54,161.78,161.27,161.28,54682.0,161.54,161.78,161.27,161.28,54682.0
2019-12-18 15:30:00,161.23,161.7,160.9,161.56,374533.0,161.23,161.7,160.9,161.56,374533.0
2019-12-19 09:30:00,161.39,162.27,160.31,160.59,59742.0,161.39,162.27,160.31,160.59,59742.0
2019-12-19 10:00:00,160.59,161.09,160.31,161.05,69453.0,160.59,161.09,160.31,161.05,69453.0
2019-12-19 10:30:00,161.1,161.27,160.32,160.51,128266.0,161.1,161.27,160.32,160.51,128266.0
2019-12-19 11:00:00,160.44,160.74,160.33,160.65,53079.0,160.44,160.74,160.33,160.65,53079.0
2019-12-19 11:30:00,160.62,160.85,160.49,160.64,51401.0,160.62,160.85,160.49,160.64,51401.0
2019-12-19 12:00:00,160.63,160.75,160.1,160.1,41784.0,160.63,160.75,160.1,160.1,41784.0
2019-12-19 12:30:00,160.13,160.48,159.95,160.48,49299.0,160.13,160.48,159.95,160.48,49299.0
2019-12-19 13:00:00,160.5,160.57,160.21,160.45,43577.0,160.5,160.57,160.21,160.45,43577.0
2019-12-19 13:30:00,160.44,160.57,160.38,160.55,41163.0,160.44,160.57,160.38,160.55,41163.0
2019-12-19 14:00:00,160.51,160.56,160.24,160.38,45488.0,160.51,160.56,160.24,160.38,45488.0
2019-12-19 14:30:00,160.37,160.48,160.23,160.23,38794.0,160.37,160.48,160.23,160.23,38794.0
2019-12-19 15:00:00,160.29,160.45,160.18,160.45,268835.0,160.29,160.45,160.18,160.45,268835.0
2019-12-19 15:30:00,160.42,161.64,160.28,161.57,318665.0,160.42,161.64,160.28,161.57,318665.0
2019-12-20 09:30:00,161.99,164.0,161.95,163.67,254659.0,161.99,164.0,161.95,163.67,254659.0
2019-12-20 10:00:00,163.66,164.97,163.55,164.9,275339.0,163.66,164.97,163.55,164.9,275339.0
2019-12-20 10:30:00,164.83,165.28,164.79,165.08,210209.0,164.83,165.28,164.79,165.08,210209.0
2019-12-20 11:00:00,165.09,165.14,164.63,164.93,109525.0,165.09,165.14,164.63,164.93,109525.0
2019-12-20 11:30:00,164.94,165.23,164.81,164.81,80979.0,164.94,165.23,164.81,164.81,80979.0
2019-12-20 12:00:00,164.78,165.7,164.77,165.5,207272.0,164.78,165.7,164.77,165.5,207272.0
2019-12-20 12:30:00,165.47,166.22,165.47,166.2,60252.0,165.47,166.22,165.47,166.2,60252.0
2019-12-20 13:00:00,166.23,166.25,165.34,165.51,82317.0,166.23,166.25,165.34,165.51,82317.0
2019-12-20 13:30:00,165.5,165.94,165.44,165.75,124898.0,165.5,165.94,165.44,165.75,124898.0
2019-12-20 14:00:00,165.75,165.82,165.36,165.56,101084.0,165.75,165.82,165.36,165.56,101084.0
2019-12-20 14:30:00,165.59,166.36,165.41,166.35,111501.0,165.59,166.36,165.41,166.35,111501.0
2019-12-20 15:00:00,166.32,166.62,165.73,166.57,234160.0,166.32,166.62,165.73,166.57,234160.0
2019-12-20 15:30:00,166.56,167.56,166.19,167.15,654433.0,166.56,167.56,166.19,167.15,654433.0
2019-12-23 09:30:00,167.33,167.44,164.51,165.1,108076.0,167.33,167.44,164.51,165.1,108076.0
2019-12-23 10:00:00,165.1,165.1,163.9,164.11,72162.0,165.1,165.1,163.9,164.11,72162.0
2019-12-23 10:30:00,164.3,165.29,164.0,164.94,35535.0,164.3,165.29,164.0,164.94,35535.0
2019-12-23 11:00:00,165.0,165.7,165.0,165.21,47156.0,165.0,165.7,165.0,165.21,47156.0
2019-12-23 11:30:00,165.22,165.53,165.0,165.37,25797.0,165.22,165.53,165.0,165.37,25797.0
2019-12-23 12:00:00,165.44,165.69,165.18,165.48,27472.0,165.44,165.69,165.18,165.48,27472.0
2019-12-23 12:30:00,165.44,165.99,165.29,165.71,58513.0,165.44,165.99,165.29,165.71,58513.0
2019-12-23 13:00:00,165.75,166.03,165.53,165.84,41822.0,165.75,166.03,165.53,165.84,41822.0
2019-12-23 13:30:00,165.92,166.37,165.91,166.09,29250.0,165.92,166.37,165.91,166.09,29250.0
2019-12-23 14:00:00,166.07,166.2,165.83,166.2,30221.0,166.07,166.2,165.83,166.2,30221.0
2019-12-23 14:30:00,166.16,166.27,165.95,166.27,21243.0,166.16,166.27,165.95,166.27,21243.0
2019-12-23 15:00:00,166.32,166.4,166.14,166.23,46159.0,166.32,166.4,166.14,166.23,46159.0
2019-12-23 15:30:00,166.21,166.21,165.32,165.62,133649.0,166.21,166.21,165.32,165.62,133649.0
2019-12-24 09:30:00,164.87,166.5,164.51,165.3,65580.0,164.87,166.5,164.51,165.3,65580.0
2019-12-24 10:00:00,165.3,165.57,164.85,165.57,31284.0,165.3,165.57,164.85,165.57,31284.0
2019-12-24 10:30:00,165.51,166.12,165.51,165.76,18153.0,165.51,166.12,165.51,165.76,18153.0
2019-12-24 11:00:00,165.77,166.15,165.77,166.0,17862.0,165.77,166.15,165.77,166.0,17862.0
2019-12-24 11:30:00,165.96,166.02,165.67,165.89,18207.0,165.96,166.02,165.67,165.89,18207.0
2019-12-24 12:00:00,165.88,166.05,165.69,165.84,27737.0,165.88,166.05,165.69,165.84,27737.0
2019-12-24 12:30:00,165.86,166.22,165.72,166.1,36469.0,165.86,166.22,165.72,166.1,36469.0
2019-12-26 09:30:00,166.67,167.56,166.6,166.79,56622.0,166.67,167.56,166.6,166.79,56622.0
2019-12-26 10:00:00,166.86,167.29,166.51,166.68,35251.0,166.86,167.29,166.51,166.68,35251.0
2019-12-26 10:30:00,166.96,167.82,166.95,167.41,46353.0,166.96,167.82,166.95,167.41,46353.0
2019-12-26 11:00:00,167.41,167.54,166.43,166.43,38260.0,167.41,167.54,166.43,166.43,38260.0
2019-12-26 11:30:00,166.37,166.38,165.87,166.19,30971.0,166.37,166.38,165.87,166.19,30971.0
2019-12-26 12:00:00,166.16,166.5,165.98,166.27,36003.0,166.16,166.5,165.98,166.27,36003.0
2019-12-26 12:30:00,166.2,166.49,166.06,166.42,15090.0,166.2,166.49,166.06,166.42,15090.0
2019-12-26 13:00:00,166.41,166.52,165.95,166.02,18139.0,166.41,166.52,165.95,166.02,18139.0
2019-12-26 13:30:00,166.0,166.03,165.66,165.68,27308.0,166.0,166.03,165.66,165.68,27308.0
2019-12-26 14:00:00,165.68,165.68,165.14,165.22,19134.0,165.68,165.68,165.14,165.22,19134.0
2019-12-26 14:30:00,165.23,165.35,164.8,164.91,23682.0,165.23,165.35,164.8,164.91,23682.0
2019-12-26 15:00:00,164.86,165.15,164.68,165.12,41033.0,164.86,165.15,164.68,165.12,41033.0
2019-12-26 15:30:00,165.15,165.49,165.06,165.35,61250.0,165.15,165.49,165.06,165.35,61250.0
2019-12-27 09:30:00,166.42,166.51,164.24,164.6,160238.0,166.42,166.51,164.24,164.6,160238.0
2019-12-27 10:00:00,164.58,165.7,164.42,165.41,109622.0,164.58,165.7,164.42,165.41,109622.0
2019-12-27 10:30:00,165.37,166.8,165.37,166.72,35544.0,165.37,166.8,165.37,166.72,35544.0
2019-12-27 11:00:00,166.77,167.0,166.31,166.5,82337.0,166.77,167.0,166.31,166.5,82337.0
2019-12-27 11:30:00,166.47,166.56,166.17,166.36,19528.0,166.47,166.56,166.17,166.36,19528.0
2019-12-27 12:00:00,166.42,166.47,166.01,166.24,30508.0,166.42,166.47,166.01,166.24,30508.0
2019-12-27 12:30:00,166.16,166.61,166.1,166.6,19937.0,166.16,166.61,166.1,166.6,19937.0
2019-12-27 13:00:00,166.62,167.0,166.39,166.53,30559.0,166.62,167.0,166.39,166.53,30559.0
2019-12-27 13:30:00,166.51,166.64,166.32,166.43,19372.0,166.51,166.64,166.32,166.43,19372.0
2019-12-27 14:00:00,166.42,166.57,166.25,166.53,20929.0,166.42,166.57,166.25,166.53,20929.0
2019-12-27 14:30:00,166.5,166.86,166.46,166.75,21502.0,166.5,166.86,166.46,166.75,21502.0
2019-12-27 15:00:00,166.8,167.44,166.7,167.05,41582.0,166.8,167.44,166.7,167.05,41582.0
2019-12-27 15:30:00,167.08,167.25,165.82,165.89,152668.0,167.08,167.25,165.82,165.89,152668.0
2019-12-30 09:30:00,165.5,166.02,161.73,162.58,160837.0,165.5,166.02,161.73,162.58,160837.0
2019-12-30 10:00:00,162.66,163.96,162.38,163.34,79274.0,162.66,163.96,162.38,163.34,79274.0
2019-12-30 10:30:00,163.43,164.13,163.21,163.94,34874.0,163.43,164.13,163.21,163.94,34874.0
2019-12-30 11:00:00,163.97,164.29,163.51,164.24,43878.0,163.97,164.29,163.51,164.24,43878.0
2019-12-30 11:30:00,164.21,164.26,163.78,163.84,32940.0,164.21,164.26,163.78,163.84,32940.0
2019-12-30 12:00:00,163.91,164.13,163.66,164.1,19107.0,163.91,164.13,163.66,164.1,19107.0
2019-12-30 12:30:00,164.11,164.45,163.92,163.97,42974.0,164.11,164.45,163.92,163.97,42974.0
2019-12-30 13:00:00,163.9,164.28,163.84,163.89,30293.0,163.9,164.28,163.84,163.89,30293.0
2019-12-30 13:30:00,163.83,164.65,163.83,164.47,20248.0,163.83,164.65,163.83,164.47,20248.0
2019-12-30 14:00:00,164.42,164.77,164.17,164.51,25457.0,164.42,164.77,164.17,164.51,25457.0
2019-12-30 14:30:00,164.52,164.52,164.25,164.28,13467.0,164.52,164.52,164.25,164.28,13467.0
2019-12-30 15:00:00,164.27,164.29,163.87,164.19,25715.0,164.27,164.29,163.87,164.19,25715.0
2019-12-30 15:30:00,164.23,164.23,163.67,163.84,146589.0,164.23,164.23,163.67,163.84,146589.0
2019-12-31 09:30:00,162.89,164.73,162.6,163.7,50651.0,162.89,164.73,162.6,163.7,50651.0
2019-12-31 10:00:00,163.68,163.85,163.24,163.42,63069.0,163.68,163.85,163.24,163.42,63069.0
2019-12-31 10:30:00,163.42,163.88,163.15,163.57,55623.0,163.42,163.88,163.15,163.57,55623.0
2019-12-31 11:00:00,163.53,164.18,163.47,163.96,40163.0,163.53,164.18,163.47,163.96,40163.0
2019-12-31 11:30:00,163.94,164.08,163.71,163.97,24239.0,163.94,164.08,163.71,163.97,24239.0
2019-12-31 12:00:00,164.0,164.05,163.88,164.0,47110.0,164.0,164.05,163.88,164.0,47110.0
2019-12-31 12:30:00,164.0,164.59,163.97,164.54,25665.0,164.0,164.59,163.97,164.54,25665.0
2019-12-31 13:00:00,164.65,164.77,164.49,164.6,14576.0,164.65,164.77,164.49,164.6,14576.0
2019-12-31 13:30:00,164.62,164.81,164.36,164.37,27979.0,164.62,164.81,164.36,164.37,27979.0
2019-12-31 14:00:00,164.28,164.65,164.28,164.65,23326.0,164.28,164.65,164.28,164.65,23326.0
2019-12-31 14:30:00,164.67,165.07,164.6,164.95,34333.0,164.67,165.07,164.6,164.95,34333.0
2019-12-31 15:00:00,164.91,165.06,164.63,164.83,31783.0,164.91,165.06,164.63,164.83,31783.0
2019-12-31 15:30:00,164.83,164.95,164.43,164.45,93282.0,164.83,164.95,164.43,164.45,93282.0
2020-01-02 09:30:00,166.1,168.6,165.71,168.34,95103.0,166.1,168.6,165.71,168.34,95103.0
2020-01-02 10:00:00,168.38,168.5,167.56,167.99,69898.0,168.38,168.5,167.56,167.99,69898.0
2020-01-02 10:30:00,167.99,168.39,167.68,168.39,60736.0,167.99,168.39,167.68,168.39,60736.0
2020-01-02 11:00:00,168.48,168.72,168.38,168.38,46270.0,168.48,168.72,168.38,168.38,46270.0
2020-01-02 11:30:00,168.32,168.32,167.75,168.11,47038.0,168.32,168.32,167.75,168.11,47038.0
2020-01-02 12:00:00,168.15,168.41,167.76,168.18,34452.0,168.15,168.41,167.76,168.18,34452.0
2020-01-02 12:30:00,168.15,168.4,167.89,167.89,42174.0,168.15,168.4,167.89,167.89,42174.0
2020-01-02 13:00:00,167.87,167.87,167.0,167.17,46167.0,167.87,167.87,167.0,167.17,46167.0
2020-01-02 13:30:00,167.06,167.5,167.0,167.32,42043.0,167.06,167.5,167.0,167.32,42043.0
2020-01-02 14:00:00,167.29,167.35,166.31,166.86,185045.0,167.29,167.35,166.31,166.86,185045.0
2020-01-02 14:30:00,166.91,167.47,166.9,167.44,26439.0,166.91,167.47,166.9,167.44,26439.0
2020-01-02 15:00:00,167.43,167.47,167.13,167.2,41248.0,167.43,167.47,167.13,167.2,41248.0
2020-01-02 15:30:00,167.21,167.47,167.07,167.46,119959.0,167.21,167.47,167.07,167.46,119959.0
2020-01-03 09:30:00,165.0,168.0,164.96,167.28,58897.0,165.0,168.0,164.96,167.28,58897.0
2020-01-03 10:00:00,167.16,167.22,166.41,166.81,29120.0,167.16,167.22,166.41,166.81,29120.0
2020-01-03 10:30:00,166.86,167.83,166.68,167.8,56070.0,166.86,167.83,166.68,167.8,56070.0
2020-01-03 11:00:00,167.73,167.8,167.16,167.63,52796.0,167.73,167.8,167.16,167.63,52796.0
2020-01-03 11:30:00,167.71,168.14,167.41,168.02,35276.0,167.71,168.14,167.41,168.02,35276.0
2020-01-03 12:00:00,168.06,168.44,167.97,168.24,81001.0,168.06,168.44,167.97,168.24,81001.0
2020-01-03 12:30:00,168.24,168.76,168.11,168.7,56604.0,168.24,168.76,168.11,168.7,56604.0
2020-01-03 13:00:00,168.7,168.86,168.31,168.71,51921.0,168.7,168.86,168.31,168.71,51921.0
2020-01-03 13:30:00,168.69,168.83,167.99,168.48,55310.0,168.69,168.83,167.99,168.48,55310.0
2020-01-03 14:00:00,168.46,168.57,167.93,168.05,26285.0,168.46,168.57,167.93,168.05,26285.0
2020-01-03 14:30:00,168.01,168.59,167.87,168.51,70816.0,168.01,168.59,167.87,168.51,70816.0
2020-01-03 15:00:00,168.49,168.64,168.22,168.47,38727.0,168.49,168.64,168.22,168.47,38727.0
2020-01-03 15:30:00,168.44,168.67,168.14,168.43,91735.0,168.44,168.67,168.14,168.43,91735.0
2020-01-06 09:30:00,166.99,169.9,166.35,169.77,104864.0,166.99,169.9,166.35,169.77,104864.0
2020-01-06 10:00:00,169.7,170.36,169.17,170.28,119421.0,169.7,170.36,169.17,170.28,119421.0
2020-01-06 10:30:00,170.28,170.44,169.94,169.94,50870.0,170.28,170.44,169.94,169.94,50870.0
2020-01-06 11:00:00,169.99,170.19,169.09,169.76,43796.0,169.99,170.19,169.09,169.76,43796.0
2020-01-06 11:30:00,169.66,170.34,169.61,170.0,54784.0,169.66,170.34,169.61,170.0,54784.0
2020-01-06 12:00:00,169.99,170.1,169.33,169.59,51459.0,169.99,170.1,169.33,169.59,51459.0
2020-01-06 12:30:00,169.58,169.71,169.37,169.61,42337.0,169.58,169.71,169.37,169.61,42337.0
2020-01-06 13:00:00,169.62,170.1,169.58,169.94,43003.0,169.62,170.1,169.58,169.94,43003.0
2020-01-06 13:30:00,169.93,170.0,169.55,169.63,30498.0,169.93,170.0,169.55,169.63,30498.0
2020-01-06 14:00:00,169.59,170.0,169.33,169.73,62421.0,169.59,170.0,169.33,169.73,62421.0
2020-01-06 14:30:00,169.72,170.39,169.45,170.13,98494.0,169.72,170.39,169.45,170.13,98494.0
2020-01-06 15:00:00,170.12,170.24,169.26,169.39,85057.0,170.12,170.24,169.26,169.39,85057.0
2020-01-06 15:30:00,169.41,169.7,169.08,169.5,244005.0,169.41,169.7,169.08,169.5,244005.0
2020-01-07 09:30:00,169.5,171.0,168.82,170.89,149836.0,169.5,171.0,168.82,170.89,149836.0
2020-01-07 10:00:00,170.91,171.62,170.9,171.2,145724.0,170.91,171.62,170.9,171.2,145724.0
2020-01-07 10:30:00,171.19,171.77,170.59,171.73,106022.0,171.19,171.77,170.59,171.73,106022.0
2020-01-07 11:00:00,171.71,171.95,171.4,171.87,113045.0,171.71,171.95,171.4,171.87,113045.0
2020-01-07 11:30:00,171.84,172.03,171.52,172.03,111643.0,171.84,172.03,171.52,172.03,111643.0
2020-01-07 12:00:00,172.03,172.79,171.99,172.53,109210.0,172.03,172.79,171.99,172.53,109210.0
2020-01-07 12:30:00,172.48,172.71,172.1,172.41,86513.0,172.48,172.71,172.1,172.41,86513.0
2020-01-07 13:00:00,172.37,172.57,171.64,171.68,59777.0,172.37,172.57,171.64,171.68,59777.0
2020-01-07 13:30:00,171.68,172.17,171.53,171.63,72064.0,171.68,172.17,171.53,171.63,72064.0
2020-01-07 14:00:00,171.63,171.84,171.26,171.84,101192.0,171.63,171.84,171.26,171.84,101192.0
2020-01-07 14:30:00,171.85,172.37,171.85,171.95,83605.0,171.85,172.37,171.85,171.95,83605.0
2020-01-07 15:00:00,171.95,172.78,171.9,172.67,101101.0,171.95,172.78,171.9,172.67,101101.0
2020-01-07 15:30:00,172.62,173.22,172.53,172.97,319418.0,172.62,173.22,172.53,172.97,319418.0
2020-01-08 09:30:00,172.96,173.71,172.05,173.1,102393.0,172.96,173.71,172.05,173.1,102393.0
2020-01-08 10:00:00,173.21,174.17,172.7,173.91,97107.0,173.21,174.17,172.7,173.91,97107.0
2020-01-08 10:30:00,173.78,174.36,173.78,174.36,116215.0,173.78,174.36,173.78,174.36,116215.0
2020-01-08 11:00:00,174.39,176.08,174.3,175.88,170191.0,174.39,176.08,174.3,175.88,170191.0
2020-01-08 11:30:00,175.87,176.74,175.47,176.68,124181.0,175.87,176.74,175.47,176.68,124181.0
2020-01-08 12:00:00,176.65,177.25,176.63,176.95,142151.0,176.65,177.25,176.63,176.95,142151.0
2020-01-08 12:30:00,177.02,177.69,176.83,177.46,100948.0,177.02,177.69,176.83,177.46,100948.0
2020-01-08 13:00:00,177.42,178.05,177.13,178.03,71178.0,177.42,178.05,177.13,178.03,71178.0
2020-01-08 13:30:00,178.01,178.5,177.71,178.33,129825.0,178.01,178.5,177.71,178.33,129825.0
2020-01-08 14:00:00,178.3,178.87,178.29,178.61,92658.0,178.3,178.87,178.29,178.61,92658.0
2020-01-08 14:30:00,178.61,179.19,178.49,179.05,104577.0,178.61,179.19,178.49,179.05,104577.0
2020-01-08 15:00:00,179.1,179.61,179.0,179.46,142861.0,179.1,179.61,179.0,179.46,142861.0
2020-01-08 15:30:00,179.45,179.56,178.49,178.68,414866.0,179.45,179.56,178.49,178.68,414866.0
2020-01-09 09:30:00,179.46,180.99,177.71,178.5,257140.0,179.46,180.99,177.71,178.5,257140.0
2020-01-09 10:00:00,178.57,179.01,177.27,177.51,127436.0,178.57,179.01,177.27,177.51,127436.0
2020-01-09 10:30:00,177.55,179.02,177.48,178.87,74670.0,177.55,179.02,177.48,178.87,74670.0
2020-01-09 11:00:00,178.89,179.26,177.98,179.16,81075.0,178.89,179.26,177.98,179.16,81075.0
2020-01-09 11:30:00,179.11,179.63,178.71,179.25,61046.0,179.11,179.63,178.71,179.25,61046.0
2020-01-09 12:00:00,179.28,179.35,178.66,178.94,49054.0,179.28,179.35,178.66,178.94,49054.0
2020-01-09 12:30:00,178.89,178.89,177.6,177.76,164681.0,178.89,178.89,177.6,177.76,164681.0
2020-01-09 13:00:00,177.85,178.64,177.77,178.33,42792.0,177.85,178.64,177.77,178.33,42792.0
2020-01-09 13:30:00,178.4,178.99,178.33,178.89,121421.0,178.4,178.99,178.33,178.89,121421.0
2020-01-09 14:00:00,178.87,179.4,178.83,179.28,46472.0,178.87,179.4,178.83,179.28,46472.0
2020-01-09 14:30:00,179.28,179.44,178.48,178.74,54669.0,179.28,179.44,178.48,178.74,54669.0
2020-01-09 15:00:00,178.73,179.07,178.5,178.74,100058.0,178.73,179.07,178.5,178.74,100058.0
2020-01-09 15:30:00,178.77,179.57,178.69,179.51,281843.0,178.77,179.57,178.69,179.51,281843.0
2020-01-10 09:30:00,180.88,182.65,180.07,182.35,171366.0,180.88,182.65,180.07,182.35,171366.0
2020-01-10 10:00:00,182.35,182.55,181.69,181.69,75534.0,182.35,182.55,181.69,181.69,75534.0
2020-01-10 10:30:00,181.77,181.94,181.12,181.56,82205.0,181.77,181.94,181.12,181.56,82205.0
2020-01-10 11:00:00,181.58,181.8,181.1,181.11,110270.0,181.58,181.8,181.1,181.11,110270.0
2020-01-10 11:30:00,181.1,181.16,180.44,180.5,164200.0,181.1,181.16,180.44,180.5,164200.0
2020-01-10 12:00:00,180.45,180.52,179.64,179.71,61104.0,180.45,180.52,179.64,179.71,61104.0
2020-01-10 12:30:00,179.78,180.4,179.64,180.38,109813.0,179.78,180.4,179.64,180.38,109813.0
2020-01-10 13:00:00,180.41,180.93,180.39,180.4,56846.0,180.41,180.93,180.39,180.4,56846.0
2020-01-10 13:30:00,180.41,180.94,180.23,180.8,184906.0,180.41,180.94,180.23,180.8,184906.0
2020-01-10 14:00:00,180.85,181.33,180.54,180.96,38338.0,180.85,181.33,180.54,180.96,38338.0
2020-01-10 14:30:00,180.98,181.08,180.53,180.87,60492.0,180.98,181.08,180.53,180.87,60492.0
2020-01-10 15:00:00,180.85,180.85,180.2,180.46,69085.0,180.85,180.85,180.2,180.46,69085.0
2020-01-10 15:30:00,180.46,180.5,179.59,180.05,250838.0,180.46,180.5,179.59,180.05,250838.0
2020-01-13 09:30:00,180.92,181.73,180.53,180.57,41999.0,180.92,181.73,180.53,180.57,41999.0
2020-01-13 10:00:00,180.58,181.57,180.48,181.03,95540.0,180.58,181.57,180.48,181.03,95540.0
2020-01-13 10:30:00,181.0,181.56,180.5,181.05,68316.0,181.0,181.56,180.5,181.05,68316.0
2020-01-13 11:00:00,180.95,181.85,180.67,181.63,39347.0,180.95,181.85,180.67,181.63,39347.0
2020-01-13 11:30:00,181.73,181.96,181.58,181.78,27478.0,181.73,181.96,181.58,181.78,27478.0
2020-01-13 12:00:00,181.85,182.15,181.44,181.55,33753.0,181.85,182.15,181.44,181.55,33753.0
2020-01-13 12:30:00,181.59,181.81,181.42,181.71,39962.0,181.59,181.81,181.42,181.71,39962.0
2020-01-13 13:00:00,181.69,181.95,181.39,181.77,130905.0,181.69,181.95,181.39,181.77,130905.0
2020-01-13 13:30:00,181.78,182.48,181.59,182.28,31351.0,181.78,182.48,181.59,182.28,31351.0
2020-01-13 14:00:00,182.33,182.58,182.19,182.53,23235.0,182.33,182.58,182.19,182.53,23235.0
2020-01-13 14:30:00,182.51,182.51,181.83,182.11,37687.0,182.51,182.51,181.83,182.11,37687.0
2020-01-13 15:00:00,182.09,182.25,181.95,181.98,56203.0,182.09,182.25,181.95,181.98,56203.0
2020-01-13 15:30:00,181.98,182.02,181.65,182.01,256625.0,181.98,182.02,181.65,182.01,256625.0
2020-01-14 09:30:00,181.64,182.82,179.66,179.8,240772.0,181.64,182.82,179.66,179.8,240772.0
2020-01-14 10:00:00,179.92,181.14,179.81,180.98,48792.0,179.92,181.14,179.81,180.98,48792.0
2020-01-14 10:30:00,181.08,181.33,180.39,180.39,52824.0,181.08,181.33,180.39,180.39,52824.0
2020-01-14 11:00:00,180.4,180.87,180.16,180.7,21029.0,180.4,180.87,180.16,180.7,21029.0
2020-01-14 11:30:00,180.76,181.33,180.76,181.2,18776.0,180.76,181.33,180.76,181.2,18776.0
2020-01-14 12:00:00,181.22,181.69,181.13,181.36,18932.0,181.22,181.69,181.13,181.36,18932.0
2020-01-14 12:30:00,181.42,181.76,181.21,181.28,26263.0,181.42,181.76,181.21,181.28,26263.0
2020-01-14 13:00:00,181.28,181.66,181.19,181.34,17825.0,181.28,181.66,181.19,181.34,17825.0
2020-01-14 13:30:00,181.28,181.44,180.27,180.28,28545.0,181.28,181.44,180.27,180.28,28545.0
2020-01-14 14:00:00,180.32,180.83,179.86,180.81,47941.0,180.32,180.83,179.86,180.81,47941.0
2020-01-14 14:30:00,180.81,180.99,180.22,180.27,27235.0,180.81,180.99,180.22,180.27,27235.0
2020-01-14 15:00:00,180.29,180.42,179.9,180.14,72734.0,180.29,180.42,179.9,180.14,72734.0
2020-01-14 15:30:00,180.08,180.27,179.25,179.98,159319.0,180.08,180.27,179.25,179.98,159319.0
2020-01-15 09:30:00,180.48,181.19,178.69,179.63,167524.0,180.48,181.19,178.69,179.63,167524.0
2020-01-15 10:00:00,179.68,180.57,179.4,179.85,127124.0,179.68,180.57,179.4,179.85,127124.0
2020-01-15 10:30:00,180.0,180.42,179.58,179.71,78160.0,180.0,180.42,179.58,179.71,78160.0
2020-01-15 11:00:00,179.67,179.73,179.0,179.34,99051.0,179.67,179.73,179.0,179.34,99051.0
2020-01-15 11:30:00,179.41,179.64,178.95,179.19,79117.0,179.41,179.64,178.95,179.19,79117.0
2020-01-15 12:00:00,179.2,179.94,179.1,179.69,45131.0,179.2,179.94,179.1,179.69,45131.0
2020-01-15 12:30:00,179.67,179.69,179.1,179.16,42721.0,179.67,179.69,179.1,179.16,42721.0
2020-01-15 13:00:00,179.14,179.55,178.93,179.45,68115.0,179.14,179.55,178.93,179.45,68115.0
2020-01-15 13:30:00,179.49,179.67,179.17,179.34,60451.0,179.49,179.67,179.17,179.34,60451.0
2020-01-15 14:00:00,179.31,179.88,179.29,179.61,76508.0,179.31,179.88,179.29,179.61,76508.0
2020-01-15 14:30:00,179.58,179.92,179.46,179.62,138358.0,179.58,179.92,179.46,179.62,138358.0
2020-01-15 15:00:00,179.63,179.7,178.4,178.73,193386.0,179.63,179.7,178.4,178.73,193386.0
2020-01-15 15:30:00,178.78,179.35,178.46,179.2,214743.0,178.78,179.35,178.46,179.2,214743.0
2020-01-16 09:30:00,178.87,181.22,178.3,180.77,102098.0,178.87,181.22,178.3,180.77,102098.0
2020-01-16 10:00:00,180.66,180.99,179.04,179.04,83922.0,180.66,180.99,179.04,179.04,83922.0
2020-01-16 10:30:00,179.04,179.49,178.8,178.96,86212.0,179.04,179.49,178.8,178.96,86212.0
2020-01-16 11:00:00,178.89,179.12,178.4,178.79,83580.0,178.89,179.12,178.4,178.79,83580.0
2020-01-16 11:30:00,178.83,178.99,178.51,178.72,41128.0,178.83,178.99,178.51,178.72,41128.0
2020-01-16 12:00:00,178.75,178.81,178.5,178.69,22173.0,178.75,178.81,178.5,178.69,22173.0
2020-01-16 12:30:00,178.63,178.68,178.34,178.4,41299.0,178.63,178.68,178.34,178.4,41299.0
2020-01-16 13:00:00,178.39,178.63,178.18,178.45,91184.0,178.39,178.63,178.18,178.45,91184.0
2020-01-16 13:30:00,178.45,179.67,178.41,179.57,66151.0,178.45,179.67,178.41,179.57,66151.0
2020-01-16 14:00:00,179.59,180.58,179.35,180.56,245249.0,179.59,180.58,179.35,180.56,245249.0
2020-01-16 14:30:00,180.54,181.23,180.31,181.23,145578.0,180.54,181.23,180.31,181.23,145578.0
2020-01-16 15:00:00,181.18,181.41,180.61,181.32,99728.0,181.18,181.41,180.61,181.32,99728.0
2020-01-16 15:30:00,181.33,182.98,181.27,182.79,478614.0,181.33,182.98,181.27,182.79,478614.0
2020-01-17 09:30:00,183.08,183.8,181.27,182.54,337400.0,183.08,183.8,181.27,182.54,337400.0
2020-01-17 10:00:00,182.17,182.17,180.82,181.64,149358.0,182.17,182.17,180.82,181.64,149358.0
2020-01-17 10:30:00,181.64,181.79,180.96,181.09,132950.0,181.64,181.79,180.96,181.09,132950.0
2020-01-17 11:00:00,181.11,181.44,180.79,181.21,283318.0,181.11,181.44,180.79,181.21,283318.0
2020-01-17 11:30:00,181.22,181.22,180.42,180.61,48367.0,181.22,181.22,180.42,180.61,48367.0
2020-01-17 12:00:00,180.64,181.07,180.52,180.88,36850.0,180.64,181.07,180.52,180.88,36850.0
2020-01-17 12:30:00,180.91,181.01,180.62,181.0,23441.0,180.91,181.01,180.62,181.0,23441.0
2020-01-17 13:00:00,180.93,181.07,180.75,180.92,18270.0,180.93,181.07,180.75,180.92,18270.0
2020-01-17 13:30:00,180.87,181.06,180.71,181.01,17588.0,180.87,181.06,180.71,181.01,17588.0
2020-01-17 14:00:00,180.99,181.46,180.99,181.3,24640.0,180.99,181.46,180.99,181.3,24640.0
2020-01-17 14:30:00,181.29,181.35,180.84,180.99,38780.0,181.29,181.35,180.84,180.99,38780.0
2020-01-17 15:00:00,181.05,181.25,180.9,181.25,41514.0,181.05,181.25,180.9,181.25,41514.0
2020-01-17 15:30:00,181.29,181.48,180.92,180.99,158796.0,181.29,181.48,180.92,180.99,158796.0
2020-01-21 09:30:00,180.3,181.94,179.74,180.93,117684.0,180.3,181.94,179.74,180.93,117684.0
2020-01-21 10:00:00,180.89,182.19,180.87,181.46,65151.0,180.89,182.19,180.87,181.46,65151.0
2020-01-21 10:30:00,181.42,182.0,181.19,181.72,53983.0,181.42,182.0,181.19,181.72,53983.0
2020-01-21 11:00:00,181.65,183.0,181.55,182.77,38988.0,181.65,183.0,181.55,182.77,38988.0
2020-01-21 11:30:00,182.85,183.12,182.55,182.79,37349.0,182.85,183.12,182.55,182.79,37349.0
2020-01-21 12:00:00,182.7,183.16,182.67,183.06,50893.0,182.7,183.16,182.67,183.06,50893.0
2020-01-21 12:30:00,183.02,183.25,182.84,183.13,41867.0,183.02,183.25,182.84,183.13,41867.0
2020-01-21 13:00:00,183.13,183.54,182.39,182.78,56186.0,183.13,183.54,182.39,182.78,56186.0
2020-01-21 13:30:00,182.78,182.8,182.01,182.21,43907.0,182.78,182.8,182.01,182.21,43907.0
2020-01-21 14:00:00,182.11,182.24,181.73,181.87,34646.0,182.11,182.24,181.73,181.87,34646.0
2020-01-21 14:30:00,181.75,182.44,181.63,182.39,29535.0,181.75,182.44,181.63,182.39,29535.0
2020-01-21 15:00:00,182.49,182.77,182.39,182.55,35604.0,182.49,182.77,182.39,182.55,35604.0
2020-01-21 15:30:00,182.54,183.06,181.88,182.27,202120.0,182.54,183.06,181.88,182.27,202120.0
2020-01-22 09:30:00,183.06,183.85,182.28,183.14,93340.0,183.06,183.85,182.28,183.14,93340.0
2020-01-22 10:00:00,183.0,183.53,182.93,183.09,36062.0,183.0,183.53,182.93,183.09,36062.0
2020-01-22 10:30:00,183.05,184.59,182.79,184.37,76724.0,183.05,184.59,182.79,184.37,76724.0
2020-01-22 11:00:00,184.39,184.51,183.5,183.84,25666.0,184.39,184.51,183.5,183.84,25666.0
2020-01-22 11:30:00,183.81,184.0,183.23,183.72,32724.0,183.81,184.0,183.23,183.72,32724.0
2020-01-22 12:00:00,183.79,183.83,183.27,183.42,24067.0,183.79,183.83,183.27,183.42,24067.0
2020-01-22 12:30:00,183.49,183.94,183.46,183.54,18290.0,183.49,183.94,183.46,183.54,18290.0
2020-01-22 13:00:00,183.54,183.94,183.42,183.93,29945.0,183.54,183.94,183.42,183.93,29945.0
2020-01-22 13:30:00,183.94,184.0,183.74,183.8,61615.0,183.94,184.0,183.74,183.8,61615.0
2020-01-22 14:00:00,183.75,183.87,183.55,183.7,35023.0,183.75,183.87,183.55,183.7,35023.0
2020-01-22 14:30:00,183.67,184.21,183.58,184.16,28880.0,183.67,184.21,183.58,184.16,28880.0
2020-01-22 15:00:00,184.12,184.14,182.68,182.9,99154.0,184.12,184.14,182.68,182.9,99154.0
2020-01-22 15:30:00,182.93,183.2,182.37,182.39,567063.0,182.93,183.2,182.37,182.39,567063.0
2020-01-23 09:30:00,183.05,183.17,181.25,182.63,76769.0,183.05,183.17,181.25,182.63,76769.0
2020-01-23 10:00:00,182.55,182.84,181.91,182.73,26858.0,182.55,182.84,181.91,182.73,26858.0
2020-01-23 10:30:00,182.85,183.13,182.31,182.41,19311.0,182.85,183.13,182.31,182.41,19311.0
2020-01-23 11:00:00,182.43,183.3,182.24,182.47,39817.0,182.43,183.3,182.24,182.47,39817.0
2020-01-23 11:30:00,182.52,183.59,182.46,183.4,83545.0,182.52,183.59,182.46,183.4,83545.0
2020-01-23 12:00:00,183.36,183.9,183.17,183.82,110093.0,183.36,183.9,183.17,183.82,110093.0
2020-01-23 12:30:00,183.78,183.84,183.35,183.58,27538.0,183.78,183.84,183.35,183.58,27538.0
2020-01-23 13:00:00,183.62,183.62,183.09,183.51,15538.0,183.62,183.62,183.09,183.51,15538.0
2020-01-23 13:30:00,183.4,184.38,183.33,184.16,52837.0,183.4,184.38,183.33,184.16,52837.0
2020-01-23 14:00:00,184.15,184.56,183.78,184.15,46519.0,184.15,184.56,183.78,184.15,46519.0
2020-01-23 14:30:00,184.2,184.46,183.82,183.88,53641.0,184.2,184.46,183.82,183.88,53641.0
2020-01-23 15:00:00,183.87,183.9,183.22,183.66,66875.0,183.87,183.9,183.22,183.66,66875.0
2020-01-23 15:30:00,183.65,184.59,183.57,184.42,233713.0,183.65,184.59,183.57,184.42,233713.0
2020-01-24 09:30:00,185.0,188.3,184.62,187.48,174165.0,185.0,188.3,184.62,187.48,174165.0
2020-01-24 10:00:00,187.56,187.77,186.27,186.3,96731.0,187.56,187.77,186.27,186.3,96731.0
2020-01-24 10:30:00,186.34,186.8,185.93,186.42,68117.0,186.34,186.8,185.93,186.42,68117.0
2020-01-24 11:00:00,186.37,186.43,185.58,186.08,42203.0,186.37,186.43,185.58,186.08,42203.0
2020-01-24 11:30:00,186.11,186.76,185.93,186.21,147230.0,186.11,186.76,185.93,186.21,147230.0
2020-01-24 12:00:00,186.16,186.27,184.85,185.31,181048.0,186.16,186.27,184.85,185.31,181048.0
2020-01-24 12:30:00,185.38,186.62,185.35,186.61,59134.0,185.38,186.62,185.35,186.61,59134.0
2020-01-24 13:00:00,186.53,186.79,185.59,185.97,93468.0,186.53,186.79,185.59,185.97,93468.0
2020-01-24 13:30:00,186.02,186.02,185.41,185.9,71997.0,186.02,186.02,185.41,185.9,71997.0
2020-01-24 14:00:00,185.83,185.88,184.52,184.8,58953.0,185.83,185.88,184.52,184.8,58953.0
2020-01-24 14:30:00,184.87,186.03,184.82,186.0,73367.0,184.87,186.03,184.82,186.0,73367.0
2020-01-24 15:00:00,186.05,186.41,185.89,186.07,90861.0,186.05,186.41,185.89,186.07,90861.0
2020-01-24 15:30:00,186.07,186.27,185.5,186.17,237704.0,186.07,186.27,185.5,186.17,237704.0
2020-01-27 09:30:00,182.0,182.94,181.21,181.96,138953.0,182.0,182.94,181.21,181.96,138953.0
2020-01-27 10:00:00,181.85,183.27,181.42,183.13,65366.0,181.85,183.27,181.42,183.13,65366.0
2020-01-27 10:30:00,183.09,183.47,182.63,182.74,86302.0,183.09,183.47,182.63,182.74,86302.0
2020-01-27 11:00:00,182.79,182.95,182.08,182.49,34241.0,182.79,182.95,182.08,182.49,34241.0
2020-01-27 11:30:00,182.5,183.86,182.16,183.71,44070.0,182.5,183.86,182.16,183.71,44070.0
2020-01-27 12:00:00,183.61,184.38,183.11,184.28,37015.0,183.61,184.38,183.11,184.28,37015.0
2020-01-27 12:30:00,184.28,184.56,183.7,183.78,54241.0,184.28,184.56,183.7,183.78,54241.0
2020-01-27 13:00:00,183.77,184.63,183.71,184.59,42960.0,183.77,184.63,183.71,184.59,42960.0
2020-01-27 13:30:00,184.56,184.92,184.51,184.86,19135.0,184.56,184.92,184.51,184.86,19135.0
2020-01-27 14:00:00,184.88,184.88,184.09,184.46,25126.0,184.88,184.88,184.09,184.46,25126.0
2020-01-27 14:30:00,184.49,184.52,183.52,183.99,25193.0,184.49,184.52,183.52,183.99,25193.0
2020-01-27 15:00:00,183.93,184.32,183.7,183.98,28336.0,183.93,184.32,183.7,183.98,28336.0
2020-01-27 15:30:00,183.99,184.25,183.61,183.96,142653.0,183.99,184.25,183.61,183.96,142653.0
2020-01-28 09:30:00,184.62,186.98,184.62,185.19,80704.0,184.62,186.98,184.62,185.19,80704.0
2020-01-28 10:00:00,185.29,186.35,184.83,185.96,29914.0,185.29,186.35,184.83,185.96,29914.0
2020-01-28 10:30:00,185.89,186.6,185.63,186.36,43954.0,185.89,186.6,185.63,186.36,43954.0
2020-01-28 11:00:00,186.43,187.06,186.28,186.71,31826.0,186.43,187.06,186.28,186.71,31826.0
2020-01-28 11:30:00,186.73,187.14,186.51,187.09,20302.0,186.73,187.14,186.51,187.09,20302.0
2020-01-28 12:00:00,187.07,187.33,186.86,187.0,24772.0,187.07,187.33,186.86,187.0,24772.0
2020-01-28 12:30:00,186.94,187.12,186.39,186.7,26308.0,186.94,187.12,186.39,186.7,26308.0
2020-01-28 13:00:00,186.69,186.94,186.41,186.72,36205.0,186.69,186.94,186.41,186.72,36205.0
2020-01-28 13:30:00,186.72,187.12,186.68,186.91,22987.0,186.72,187.12,186.68,186.91,22987.0
2020-01-28 14:00:00,186.91,186.98,186.72,186.83,21528.0,186.91,186.98,186.72,186.83,21528.0
2020-01-28 14:30:00,186.77,186.86,186.41,186.55,52341.0,186.77,186.86,186.41,186.55,52341.0
2020-01-28 15:00:00,186.53,187.05,186.53,186.9,37471.0,186.53,187.05,186.53,186.9,37471.0
2020-01-28 15:30:00,186.92,186.98,186.6,186.68,244517.0,186.92,186.98,186.6,186.68,244517.0
2020-01-29 09:30:00,187.54,187.9,186.2,186.43,77266.0,187.54,187.9,186.2,186.43,77266.0
2020-01-29 10:00:00,186.45,186.68,186.01,186.5,93399.0,186.45,186.68,186.01,186.5,93399.0
2020-01-29 10:30:00,186.62,186.84,186.02,186.62,108424.0,186.62,186.84,186.02,186.62,108424.0
2020-01-29 11:00:00,186.57,186.83,185.56,186.17,33561.0,186.57,186.83,185.56,186.17,33561.0
2020-01-29 11:30:00,186.21,186.76,185.94,186.66,20596.0,186.21,186.76,185.94,186.66,20596.0
2020-01-29 12:00:00,186.62,187.21,186.58,187.07,23627.0,186.62,187.21,186.58,187.07,23627.0
2020-01-29 12:30:00,187.1,187.14,186.21,186.23,18944.0,187.1,187.14,186.21,186.23,18944.0
2020-01-29 13:00:00,186.29,186.32,185.88,186.2,28151.0,186.29,186.32,185.88,186.2,28151.0
2020-01-29 13:30:00,186.2,186.21,185.64,185.64,24839.0,186.2,186.21,185.64,185.64,24839.0
2020-01-29 14:00:00,185.75,186.52,185.62,186.19,50718.0,185.75,186.52,185.62,186.19,50718.0
2020-01-29 14:30:00,186.24,186.31,185.5,185.55,49491.0,186.24,186.31,185.5,185.55,49491.0
2020-01-29 15:00:00,185.55,185.64,184.16,184.37,106874.0,185.55,185.64,184.16,184.37,106874.0
2020-01-29 15:30:00,184.37,184.5,183.48,183.52,285737.0,184.37,184.5,183.48,183.52,285737.0
2020-01-30 09:30:00,183.6,189.35,183.01,187.74,224407.0,183.6,189.35,183.01,187.74,224407.0
2020-01-30 10:00:00,187.13,188.59,186.78,188.0,47279.0,187.13,188.59,186.78,188.0,47279.0
2020-01-30 10:30:00,187.9,187.97,185.55,185.56,101911.0,187.9,187.97,185.55,185.56,101911.0
2020-01-30 11:00:00,185.56,186.62,185.45,186.35,31267.0,185.56,186.62,185.45,186.35,31267.0
2020-01-30 11:30:00,186.38,187.18,186.0,186.0,24152.0,186.38,187.18,186.0,186.0,24152.0
2020-01-30 12:00:00,186.05,186.62,185.9,186.0,36075.0,186.05,186.62,185.9,186.0,36075.0
2020-01-30 12:30:00,186.0,186.26,185.38,186.06,86955.0,186.0,186.26,185.38,186.06,86955.0
2020-01-30 13:00:00,186.23,186.61,186.1,186.61,20296.0,186.23,186.61,186.1,186.61,20296.0
2020-01-30 13:30:00,186.55,186.73,186.1,186.55,12160.0,186.55,186.73,186.1,186.55,12160.0
2020-01-30 14:00:00,186.63,187.62,186.52,187.44,35878.0,186.63,187.62,186.52,187.44,35878.0
2020-01-30 14:30:00,187.45,187.77,186.65,187.52,27921.0,187.45,187.77,186.65,187.52,27921.0
2020-01-30 15:00:00,187.53,188.0,187.39,187.59,38778.0,187.53,188.0,187.39,187.59,38778.0
2020-01-30 15:30:00,187.58,188.25,187.53,188.17,126674.0,187.58,188.25,187.53,188.17,126674.0
2020-01-31 09:30:00,187.62,188.51,186.21,187.35,53487.0,187.62,188.51,186.21,187.35,53487.0
2020-01-31 10:00:00,187.42,187.42,184.52,184.53,49039.0,187.42,187.42,184.52,184.53,49039.0
2020-01-31 10:30:00,184.45,184.71,183.7,184.0,55119.0,184.45,184.71,183.7,184.0,55119.0
2020-01-31 11:00:00,184.02,184.99,183.29,183.8,52606.0,184.02,184.99,183.29,183.8,52606.0
2020-01-31 11:30:00,183.78,185.11,183.51,184.97,35427.0,183.78,185.11,183.51,184.97,35427.0
2020-01-31 12:00:00,185.02,185.07,183.82,184.5,20018.0,185.02,185.07,183.82,184.5,20018.0
2020-01-31 12:30:00,184.47,184.68,183.88,184.15,21668.0,184.47,184.68,183.88,184.15,21668.0
2020-01-31 13:00:00,184.22,184.79,184.04,184.71,25994.0,184.22,184.79,184.04,184.71,25994.0
2020-01-31 13:30:00,184.7,185.27,184.3,185.18,24084.0,184.7,185.27,184.3,185.18,24084.0
2020-01-31 14:00:00,185.32,185.44,184.89,185.07,26620.0,185.32,185.44,184.89,185.07,26620.0
2020-01-31 14:30:00,185.03,185.92,185.01,185.43,25046.0,185.03,185.92,185.01,185.43,25046.0
2020-01-31 15:00:00,185.55,185.55,184.7,184.84,30514.0,185.55,185.55,184.7,184.84,30514.0
2020-01-31 15:30:00,184.76,185.19,184.32,184.63,157623.0,184.76,185.19,184.32,184.63,157623.0
2020-02-03 09:30:00,185.6,186.44,184.29,186.31,78770.0,185.6,186.44,184.29,186.31,78770.0
2020-02-03 10:00:00,186.44,186.9,185.53,186.28,110603.0,186.44,186.9,185.53,186.28,110603.0
2020-02-03 10:30:00,186.29,186.3,184.88,185.04,64310.0,186.29,186.3,184.88,185.04,64310.0
2020-02-03 11:00:00,185.08,186.35,184.89,186.05,55770.0,185.08,186.35,184.89,186.05,55770.0
2020-02-03 11:30:00,186.08,186.43,185.62,186.36,78477.0,186.08,186.43,185.62,186.36,78477.0
2020-02-03 12:00:00,186.4,187.35,186.26,187.26,55064.0,186.4,187.35,186.26,187.26,55064.0
2020-02-03 12:30:00,187.27,188.11,187.2,187.93,40933.0,187.27,188.11,187.2,187.93,40933.0
2020-02-03 13:00:00,187.94,188.55,187.75,188.41,84541.0,187.94,188.55,187.75,188.41,84541.0
2020-02-03 13:30:00,188.37,189.28,188.3,189.13,62408.0,188.37,189.28,188.3,189.13,62408.0
2020-02-03 14:00:00,189.09,189.18,188.46,188.88,98843.0,189.09,189.18,188.46,188.88,98843.0
2020-02-03 14:30:00,188.89,188.98,188.2,188.93,79052.0,188.89,188.98,188.2,188.93,79052.0
2020-02-03 15:00:00,188.93,189.16,188.72,189.12,99866.0,188.93,189.16,188.72,189.12,99866.0
2020-02-03 15:30:00,189.1,189.21,188.48,188.56,164355.0,189.1,189.21,188.48,188.56,164355.0
2020-02-04 09:30:00,190.0,191.64,188.87,190.99,155781.0,190.0,191.64,188.87,190.99,155781.0
2020-02-04 10:00:00,191.19,191.88,190.72,191.77,64063.0,191.19,191.88,190.72,191.77,64063.0
2020-02-04 10:30:00,191.83,192.27,191.36,192.09,50624.0,191.83,192.27,191.36,192.09,50624.0
2020-02-04 11:00:00,192.14,193.6,192.07,193.54,66303.0,192.14,193.6,192.07,193.54,66303.0
2020-02-04 11:30:00,193.54,195.23,193.52,195.16,117009.0,193.54,195.23,193.52,195.16,117009.0
2020-02-04 12:00:00,195.13,195.57,194.81,195.57,67235.0,195.13,195.57,194.81,195.57,67235.0
2020-02-04 12:30:00,195.57,195.73,194.92,195.45,58950.0,195.57,195.73,194.92,195.45,58950.0
2020-02-04 13:00:00,195.48,195.48,194.55,194.84,98230.0,195.48,195.48,194.55,194.84,98230.0
2020-02-04 13:30:00,194.85,195.41,194.82,195.13,52746.0,194.85,195.41,194.82,195.13,52746.0
2020-02-04 14:00:00,195.18,195.71,195.05,195.09,67312.0,195.18,195.71,195.05,195.09,67312.0
2020-02-04 14:30:00,195.08,195.99,195.08,195.77,57689.0,195.08,195.99,195.08,195.77,57689.0
2020-02-04 15:00:00,195.82,195.89,195.32,195.87,90077.0,195.82,195.89,195.32,195.87,90077.0
2020-02-04 15:30:00,195.84,195.91,194.63,194.64,297755.0,195.84,195.91,194.63,194.64,297755.0
2020-02-05 09:30:00,197.0,197.87,190.98,192.5,177060.0,197.0,197.87,190.98,192.5,177060.0
2020-02-05 10:00:00,192.51,192.95,191.0,191.23,114051.0,192.51,192.95,191.0,191.23,114051.0
2020-02-05 10:30:00,191.13,191.23,189.39,189.9,150283.0,191.13,191.23,189.39,189.9,150283.0
2020-02-05 11:00:00,189.92,191.11,189.66,190.17,109071.0,189.92,191.11,189.66,190.17,109071.0
2020-02-05 11:30:00,190.25,190.47,188.64,189.56,88322.0,190.25,190.47,188.64,189.56,88322.0
2020-02-05 12:00:00,189.52,190.49,189.41,189.58,45364.0,189.52,190.49,189.41,189.58,45364.0
2020-02-05 12:30:00,189.57,189.94,189.07,189.21,49049.0,189.57,189.94,189.07,189.21,49049.0
2020-02-05 13:00:00,189.13,189.27,188.37,188.42,44178.0,189.13,189.27,188.37,188.42,44178.0
2020-02-05 13:30:00,188.48,188.61,188.24,188.56,44823.0,188.48,188.61,188.24,188.56,44823.0
2020-02-05 14:00:00,188.48,188.62,187.82,187.91,65252.0,188.48,188.62,187.82,187.91,65252.0
2020-02-05 14:30:00,188.0,188.76,187.7,188.41,64209.0,188.0,188.76,187.7,188.41,64209.0
2020-02-05 15:00:00,188.38,188.82,188.11,188.17,112737.0,188.38,188.82,188.11,188.17,112737.0
2020-02-05 15:30:00,188.13,188.47,187.89,188.47,178609.0,188.13,188.47,187.89,188.47,178609.0
2020-02-06 09:30:00,187.09,190.33,184.32,190.24,214561.0,187.09,190.33,184.32,190.24,214561.0
2020-02-06 10:00:00,190.0,190.22,187.64,188.02,101934.0,190.0,190.22,187.64,188.02,101934.0
2020-02-06 10:30:00,188.14,188.47,187.68,187.9,72310.0,188.14,188.47,187.68,187.9,72310.0
2020-02-06 11:00:00,187.98,188.49,187.73,188.24,23989.0,187.98,188.49,187.73,188.24,23989.0
2020-02-06 11:30:00,188.45,188.74,187.79,187.94,30654.0,188.45,188.74,187.79,187.94,30654.0
2020-02-06 12:00:00,187.89,188.08,187.65,187.84,38599.0,187.89,188.08,187.65,187.84,38599.0
2020-02-06 12:30:00,187.91,188.67,187.9,188.56,26778.0,187.91,188.67,187.9,188.56,26778.0
2020-02-06 13:00:00,188.6,188.61,188.15,188.3,22400.0,188.6,188.61,188.15,188.3,22400.0
2020-02-06 13:30:00,188.3,188.75,188.07,188.69,24360.0,188.3,188.75,188.07,188.69,24360.0
2020-02-06 14:00:00,188.66,188.76,188.26,188.36,25074.0,188.66,188.76,188.26,188.36,25074.0
2020-02-06 14:30:00,188.41,188.43,187.02,187.11,53715.0,188.41,188.43,187.02,187.11,53715.0
2020-02-06 15:00:00,187.11,187.98,187.11,187.33,91900.0,187.11,187.98,187.11,187.33,91900.0
2020-02-06 15:30:00,187.37,187.98,187.01,187.5,223542.0,187.37,187.98,187.01,187.5,223542.0
2020-02-07 09:30:00,190.07,192.17,188.01,191.62,268741.0,190.07,192.17,188.01,191.62,268741.0
2020-02-07 10:00:00,191.57,192.16,190.88,191.66,69338.0,191.57,192.16,190.88,191.66,69338.0
2020-02-07 10:30:00,191.63,192.57,191.63,192.27,62536.0,191.63,192.57,191.63,192.27,62536.0
2020-02-07 11:00:00,192.33,193.19,191.85,193.15,88291.0,192.33,193.19,191.85,193.15,88291.0
2020-02-07 11:30:00,193.18,193.78,192.96,193.18,56358.0,193.18,193.78,192.96,193.18,56358.0
2020-02-07 12:00:00,193.08,193.7,192.79,193.67,56125.0,193.08,193.7,192.79,193.67,56125.0
2020-02-07 12:30:00,193.61,193.61,192.58,192.84,38397.0,193.61,193.61,192.58,192.84,38397.0
2020-02-07 13:00:00,192.81,193.05,192.3,192.58,82170.0,192.81,193.05,192.3,192.58,82170.0
2020-02-07 13:30:00,192.61,192.95,192.42,192.58,37239.0,192.61,192.95,192.42,192.58,37239.0
2020-02-07 14:00:00,192.53,192.8,192.31,192.74,46941.0,192.53,192.8,192.31,192.74,46941.0
2020-02-07 14:30:00,192.63,193.03,192.54,193.03,40233.0,192.63,193.03,192.54,193.03,40233.0
2020-02-07 15:00:00,193.09,193.15,192.4,192.68,65200.0,193.09,193.15,192.4,192.68,65200.0
2020-02-07 15:30:00,192.7,192.77,191.76,192.08,167608.0,192.7,192.77,191.76,192.08,167608.0
2020-02-10 09:30:00,191.92,193.28,190.91,193.0,79449.0,191.92,193.28,190.91,193.0,79449.0
2020-02-10 10:00:00,193.06,193.56,192.54,193.38,24876.0,193.06,193.56,192.54,193.38,24876.0
2020-02-10 10:30:00,193.45,194.35,193.45,194.26,64328.0,193.45,194.35,193.45,194.26,64328.0
2020-02-10 11:00:00,194.44,194.97,194.27,194.69,31784.0,194.44,194.97,194.27,194.69,31784.0
2020-02-10 11:30:00,194.66,195.6,194.61,195.27,94062.0,194.66,195.6,194.61,195.27,94062.0
2020-02-10 12:00:00,195.23,195.23,194.09,194.09,23471.0,195.23,195.23,194.09,194.09,23471.0
2020-02-10 12:30:00,194.08,194.28,193.87,194.19,19131.0,194.08,194.28,193.87,194.19,19131.0
2020-02-10 13:00:00,194.24,194.71,194.11,194.46,15538.0,194.24,194.71,194.11,194.46,15538.0
2020-02-10 13:30:00,194.53,194.82,194.46,194.67,16088.0,194.53,194.82,194.46,194.67,16088.0
2020-02-10 14:00:00,194.66,194.66,194.19,194.59,33968.0,194.66,194.66,194.19,194.59,33968.0
2020-02-10 14:30:00,194.58,195.02,194.49,195.0,31424.0,194.58,195.02,194.49,195.0,31424.0
2020-02-10 15:00:00,194.98,195.2,194.78,194.78,40830.0,194.98,195.2,194.78,194.78,40830.0
2020-02-10 15:30:00,194.78,194.91,194.28,194.86,89762.0,194.78,194.91,194.28,194.86,89762.0
2020-02-11 09:30:00,196.0,196.64,194.13,194.56,81316.0,196.0,196.64,194.13,194.56,81316.0
2020-02-11 10:00:00,194.62,195.45,194.61,195.25,73392.0,194.62,195.45,194.61,195.25,73392.0
2020-02-11 10:30:00,195.17,195.27,194.63,194.76,18315.0,195.17,195.27,194.63,194.76,18315.0
2020-02-11 11:00:00,194.69,195.23,194.15,194.2,31723.0,194.69,195.23,194.15,194.2,31723.0
2020-02-11 11:30:00,194.17,194.3,192.99,194.06,69740.0,194.17,194.3,192.99,194.06,69740.0
2020-02-11 12:00:00,194.04,194.42,193.97,194.25,77250.0,194.04,194.42,193.97,194.25,77250.0
2020-02-11 12:30:00,194.25,194.5,193.68,193.76,19881.0,194.25,194.5,193.68,193.76,19881.0
2020-02-11 13:00:00,193.81,194.37,193.81,193.92,18331.0,193.81,194.37,193.81,193.92,18331.0
2020-02-11 13:30:00,193.96,194.05,193.36,193.45,15580.0,193.96,194.05,193.36,193.45,15580.0
2020-02-11 14:00:00,193.48,193.6,192.43,192.57,31125.0,193.48,193.6,192.43,192.57,31125.0
2020-02-11 14:30:00,192.65,193.02,192.53,192.79,32180.0,192.65,193.02,192.53,192.79,32180.0
2020-02-11 15:00:00,192.87,192.93,192.02,192.71,55709.0,192.87,192.93,192.02,192.71,55709.0
2020-02-11 15:30:00,192.75,193.3,192.39,193.03,99657.0,192.75,193.3,192.39,193.03,99657.0
2020-02-12 09:30:00,194.26,194.41,191.29,192.32,97454.0,194.26,194.41,191.29,192.32,97454.0
2020-02-12 10:00:00,192.31,192.67,191.34,191.71,90256.0,192.31,192.67,191.34,191.71,90256.0
2020-02-12 10:30:00,191.7,192.59,191.4,192.11,77954.0,191.7,192.59,191.4,192.11,77954.0
2020-02-12 11:00:00,192.09,193.86,191.94,193.74,137099.0,192.09,193.86,191.94,193.74,137099.0
2020-02-12 11:30:00,193.7,194.35,193.58,194.1,18285.0,193.7,194.35,193.58,194.1,18285.0
2020-02-12 12:00:00,194.19,194.61,194.04,194.3,30268.0,194.19,194.61,194.04,194.3,30268.0
2020-02-12 12:30:00,194.3,195.08,194.29,194.71,36030.0,194.3,195.08,194.29,194.71,36030.0
2020-02-12 13:00:00,194.81,194.95,194.31,194.47,31105.0,194.81,194.95,194.31,194.47,31105.0
2020-02-12 13:30:00,194.51,194.56,194.2,194.4,29025.0,194.51,194.56,194.2,194.4,29025.0
2020-02-12 14:00:00,194.39,194.58,194.31,194.31,19629.0,194.39,194.58,194.31,194.31,19629.0
2020-02-12 14:30:00,194.3,194.6,194.15,194.19,22578.0,194.3,194.6,194.15,194.19,22578.0
2020-02-12 15:00:00,194.22,194.35,194.0,194.04,44222.0,194.22,194.35,194.0,194.04,44222.0
2020-02-12 15:30:00,194.0,194.44,193.93,194.42,135462.0,194.0,194.44,193.93,194.42,135462.0
2020-02-13 09:30:00,194.5,196.04,194.23,195.56,71170.0,194.5,196.04,194.23,195.56,71170.0
2020-02-13 10:00:00,195.76,196.5,195.3,196.14,72349.0,195.76,196.5,195.3,196.14,72349.0
2020-02-13 10:30:00,196.11,196.12,195.37,195.44,55706.0,196.11,196.12,195.37,195.44,55706.0
2020-02-13 11:00:00,195.53,195.76,195.0,195.65,35105.0,195.53,195.76,195.0,195.65,35105.0
2020-02-13 11:30:00,195.62,196.04,194.86,194.99,38657.0,195.62,196.04,194.86,194.99,38657.0
2020-02-13 12:00:00,194.99,195.59,194.95,195.35,32946.0,194.99,195.59,194.95,195.35,32946.0
2020-02-13 12:30:00,195.39,195.86,195.31,195.31,27605.0,195.39,195.86,195.31,195.31,27605.0
2020-02-13 13:00:00,195.26,195.82,195.26,195.78,17038.0,195.26,195.82,195.26,195.78,17038.0
2020-02-13 13:30:00,195.78,196.3,195.74,196.22,37480.0,195.78,196.3,195.74,196.22,37480.0
2020-02-13 14:00:00,196.21,196.48,196.0,196.13,26088.0,196.21,196.48,196.0,196.13,26088.0
2020-02-13 14:30:00,196.13,196.47,195.92,196.22,26946.0,196.13,196.47,195.92,196.22,26946.0
2020-02-13 15:00:00,196.14,196.15,195.14,195.28,32431.0,196.14,196.15,195.14,195.28,32431.0
2020-02-13 15:30:00,195.27,195.3,194.54,194.62,115290.0,195.27,195.3,194.54,194.62,115290.0
2020-02-14 09:30:00,196.87,198.96,196.01,196.11,163131.0,196.87,198.96,196.01,196.11,163131.0
2020-02-14 10:00:00,196.2,196.79,194.91,195.21,78779.0,196.2,196.79,194.91,195.21,78779.0
2020-02-14 10:30:00,195.19,195.48,194.86,195.18,101190.0,195.19,195.48,194.86,195.18,101190.0
2020-02-14 11:00:00,195.17,197.1,195.03,196.88,73224.0,195.17,197.1,195.03,196.88,73224.0
2020-02-14 11:30:00,196.89,196.97,196.56,196.66,75410.0,196.89,196.97,196.56,196.66,75410.0
2020-02-14 12:00:00,196.72,197.05,196.54,196.59,22863.0,196.72,197.05,196.54,196.59,22863.0
2020-02-14 12:30:00,196.54,197.56,196.54,197.05,53926.0,196.54,197.56,196.54,197.05,53926.0
2020-02-14 13:00:00,197.05,197.31,196.77,196.96,24282.0,197.05,197.31,196.77,196.96,24282.0
2020-02-14 13:30:00,196.97,197.09,196.59,196.65,36014.0,196.97,197.09,196.59,196.65,36014.0
2020-02-14 14:00:00,196.6,197.32,196.4,196.75,54245.0,196.6,197.32,196.4,196.75,54245.0
2020-02-14 14:30:00,196.66,197.21,196.64,197.08,30869.0,196.66,197.21,196.64,197.08,30869.0
2020-02-14 15:00:00,197.07,197.3,196.91,197.09,41890.0,197.07,197.3,196.91,197.09,41890.0
2020-02-14 15:30:00,197.08,197.39,196.82,197.04,120262.0,197.08,197.39,196.82,197.04,120262.0
2020-02-18 09:30:00,196.88,197.7,195.33,197.53,62613.0,196.88,197.7,195.33,197.53,62613.0
2020-02-18 10:00:00,197.68,198.61,197.62,197.69,52639.0,197.68,198.61,197.62,197.69,52639.0
2020-02-18 10:30:00,197.51,198.14,197.29,197.32,29150.0,197.51,198.14,197.29,197.32,29150.0
2020-02-18 11:00:00,197.11,197.54,196.48,196.73,20965.0,197.11,197.54,196.48,196.73,20965.0
2020-02-18 11:30:00,196.74,197.18,196.58,196.99,23522.0,196.74,197.18,196.58,196.99,23522.0
2020-02-18 12:00:00,197.01,197.31,196.8,197.11,18273.0,197.01,197.31,196.8,197.11,18273.0
2020-02-18 12:30:00,197.15,199.9,197.06,198.18,448734.0,197.15,199.9,197.06,198.18,448734.0
2020-02-18 13:00:00,198.18,199.12,198.17,199.07,75886.0,198.18,199.12,198.17,199.07,75886.0
2020-02-18 13:30:00,198.91,198.91,197.46,197.75,57498.0,198.91,198.91,197.46,197.75,57498.0
2020-02-18 14:00:00,197.82,198.32,197.59,198.1,41299.0,197.82,198.32,197.59,198.1,41299.0
2020-02-18 14:30:00,198.1,198.4,197.77,198.24,46707.0,198.1,198.4,197.77,198.24,46707.0
2020-02-18 15:00:00,198.17,198.96,198.14,198.86,72474.0,198.17,198.96,198.14,198.86,72474.0
2020-02-18 15:30:00,198.88,199.61,198.6,199.39,221479.0,198.88,199.61,198.6,199.39,221479.0
2020-02-19 09:30:00,200.02,202.0,198.14,201.31,332703.0,200.02,202.0,198.14,201.31,332703.0
2020-02-19 10:00:00,201.28,202.0,199.46,200.62,206308.0,201.28,202.0,199.46,200.62,206308.0
2020-02-19 10:30:00,200.69,200.8,199.53,199.75,92476.0,200.69,200.8,199.53,199.75,92476.0
2020-02-19 11:00:00,199.82,200.36,199.72,199.9,67928.0,199.82,200.36,199.72,199.9,67928.0
2020-02-19 11:30:00,199.84,200.02,198.59,198.6,88180.0,199.84,200.02,198.59,198.6,88180.0
2020-02-19 12:00:00,198.6,199.04,198.57,198.86,45736.0,198.6,199.04,198.57,198.86,45736.0
2020-02-19 12:30:00,198.89,199.12,198.52,198.71,64949.0,198.89,199.12,198.52,198.71,64949.0
2020-02-19 13:00:00,198.72,199.09,198.71,199.01,58231.0,198.72,199.09,198.71,199.01,58231.0
2020-02-19 13:30:00,199.01,199.1,198.78,198.81,71300.0,199.01,199.1,198.78,198.81,71300.0
2020-02-19 14:00:00,198.87,199.16,198.65,199.07,54147.0,198.87,199.16,198.65,199.07,54147.0
2020-02-19 14:30:00,199.08,199.11,198.67,198.98,85863.0,199.08,199.11,198.67,198.98,85863.0
2020-02-19 15:00:00,199.01,199.08,198.18,198.19,78287.0,199.01,199.08,198.18,198.19,78287.0
2020-02-19 15:30:00,198.14,198.22,197.44,197.57,203846.0,198.14,198.22,197.44,197.57,203846.0
2020-02-20 09:30:00,195.84,196.26,194.11,195.39,251421.0,195.84,196.26,194.11,195.39,251421.0
2020-02-20 10:00:00,195.45,195.62,194.55,195.41,93896.0,195.45,195.62,194.55,195.41,93896.0
2020-02-20 10:30:00,195.33,195.43,194.41,194.69,97539.0,195.33,195.43,194.41,194.69,97539.0
2020-02-20 11:00:00,194.72,194.89,189.77,189.87,172198.0,194.72,194.89,189.77,189.87,172198.0
2020-02-20 11:30:00,189.96,190.67,187.51,189.63,241725.0,189.96,190.67,187.51,189.63,241725.0
2020-02-20 12:00:00,189.65,189.87,188.67,189.13,111107.0,189.65,189.87,188.67,189.13,111107.0
2020-02-20 12:30:00,189.16,189.61,188.33,189.34,127267.0,189.16,189.61,188.33,189.34,127267.0
2020-02-20 13:00:00,189.31,190.21,189.11,189.93,153477.0,189.31,190.21,189.11,189.93,153477.0
2020-02-20 13:30:00,189.99,190.66,189.86,190.31,76879.0,189.99,190.66,189.86,190.31,76879.0
2020-02-20 14:00:00,190.37,191.04,190.3,190.92,75442.0,190.37,191.04,190.3,190.92,75442.0
2020-02-20 14:30:00,190.86,191.09,190.57,190.88,82720.0,190.86,191.09,190.57,190.88,82720.0
2020-02-20 15:00:00,190.95,191.0,190.54,190.79,71027.0,190.95,191.0,190.54,190.79,71027.0
2020-02-20 15:30:00,190.83,191.05,190.27,190.6,276864.0,190.83,191.05,190.27,190.6,276864.0
2020-02-21 09:30:00,190.22,191.31,185.63,186.75,229588.0,190.22,191.31,185.63,186.75,229588.0
2020-02-21 10:00:00,186.93,187.42,185.92,187.25,166887.0,186.93,187.42,185.92,187.25,166887.0
2020-02-21 10:30:00,187.25,187.37,186.17,186.35,79967.0,187.25,187.37,186.17,186.35,79967.0
2020-02-21 11:00:00,186.54,187.43,186.53,186.87,53888.0,186.54,187.43,186.53,186.87,53888.0
2020-02-21 11:30:00,186.96,187.03,186.0,186.3,88479.0,186.96,187.03,186.0,186.3,88479.0
2020-02-21 12:00:00,186.35,186.91,186.32,186.36,28039.0,186.35,186.91,186.32,186.36,28039.0
2020-02-21 12:30:00,186.31,186.45,185.63,185.65,29767.0,186.31,186.45,185.63,185.65,29767.0
2020-02-21 13:00:00,185.67,186.01,184.68,184.87,69021.0,185.67,186.01,184.68,184.87,69021.0
2020-02-21 13:30:00,184.78,184.93,183.75,184.3,61299.0,184.78,184.93,183.75,184.3,61299.0
2020-02-21 14:00:00,184.31,184.7,182.76,183.34,150541.0,184.31,184.7,182.76,183.34,150541.0
2020-02-21 14:30:00,183.32,184.41,183.31,183.91,66811.0,183.32,184.41,183.31,183.91,66811.0
2020-02-21 15:00:00,183.93,184.19,183.41,183.88,64327.0,183.93,184.19,183.41,183.88,64327.0
2020-02-21 15:30:00,183.94,184.16,183.48,183.87,385298.0,183.94,184.16,183.48,183.87,385298.0
2020-02-24 09:30:00,175.0,179.86,174.06,178.88,361675.0,175.0,179.86,174.06,178.88,361675.0
2020-02-24 10:00:00,178.76,179.05,177.12,177.46,208866.0,178.76,179.05,177.12,177.46,208866.0
2020-02-24 10:30:00,177.45,177.5,176.12,176.97,84411.0,177.45,177.5,176.12,176.97,84411.0
2020-02-24 11:00:00,176.91,177.61,176.0,176.69,127898.0,176.91,177.61,176.0,176.69,127898.0
2020-02-24 11:30:00,176.78,177.04,176.02,176.44,72124.0,176.78,177.04,176.02,176.44,72124.0
2020-02-24 12:00:00,176.48,176.48,175.43,175.94,62370.0,176.48,176.48,175.43,175.94,62370.0
2020-02-24 12:30:00,175.95,176.38,175.31,175.44,63328.0,175.95,176.38,175.31,175.44,63328.0
2020-02-24 13:00:00,175.38,175.38,173.88,174.96,119310.0,175.38,175.38,173.88,174.96,119310.0
2020-02-24 13:30:00,174.95,175.1,174.4,174.91,118554.0,174.95,175.1,174.4,174.91,118554.0
2020-02-24 14:00:00,174.89,176.1,174.77,175.91,168976.0,174.89,176.1,174.77,175.91,168976.0
2020-02-24 14:30:00,175.82,177.12,175.71,176.9,224032.0,175.82,177.12,175.71,176.9,224032.0
2020-02-24 15:00:00,176.9,177.55,176.63,176.65,191760.0,176.9,177.55,176.63,176.65,191760.0
2020-02-24 15:30:00,176.68,177.62,176.49,177.11,235257.0,176.68,177.62,176.49,177.11,235257.0
2020-02-25 09:30:00,179.5,180.72,176.76,179.18,129475.0,179.5,180.72,176.76,179.18,129475.0
2020-02-25 10:00:00,178.74,179.31,176.74,177.28,68701.0,178.74,179.31,176.74,177.28,68701.0
2020-02-25 10:30:00,177.52,177.68,175.6,176.51,99816.0,177.52,177.68,175.6,176.51,99816.0
2020-02-25 11:00:00,176.47,176.81,174.87,176.24,82903.0,176.47,176.81,174.87,176.24,82903.0
2020-02-25 11:30:00,176.17,178.14,175.77,178.03,84003.0,176.17,178.14,175.77,178.03,84003.0
2020-02-25 12:00:00,178.22,178.86,177.67,178.19,103574.0,178.22,178.86,177.67,178.19,103574.0
2020-02-25 12:30:00,178.21,179.06,177.21,177.25,160402.0,178.21,179.06,177.21,177.25,160402.0
2020-02-25 13:00:00,177.27,177.94,176.24,176.81,49787.0,177.27,177.94,176.24,176.81,49787.0
2020-02-25 13:30:00,176.78,176.85,175.31,175.36,83945.0,176.78,176.85,175.31,175.36,83945.0
2020-02-25 14:00:00,175.11,175.88,174.46,174.75,128801.0,175.11,175.88,174.46,174.75,128801.0
2020-02-25 14:30:00,174.68,176.42,174.22,176.08,85052.0,174.68,176.42,174.22,176.08,85052.0
2020-02-25 15:00:00,176.26,177.09,175.53,175.53,109739.0,176.26,177.09,175.53,175.53,109739.0
2020-02-25 15:30:00,175.36,175.91,174.68,175.46,172732.0,175.36,175.91,174.68,175.46,172732.0
2020-02-26 09:30:00,177.2,180.7,175.43,179.29,219137.0,177.2,180.7,175.43,179.29,219137.0
2020-02-26 10:00:00,179.22,180.28,178.7,179.64,96052.0,179.22,180.28,178.7,179.64,96052.0
2020-02-26 10:30:00,179.67,180.5,179.53,180.13,54531.0,179.67,180.5,179.53,180.13,54531.0
2020-02-26 11:00:00,180.02,180.38,179.43,179.88,59538.0,180.02,180.38,179.43,179.88,59538.0
2020-02-26 11:30:00,179.67,179.85,178.23,178.61,37530.0,179.67,179.85,178.23,178.61,37530.0
2020-02-26 12:00:00,178.59,178.59,176.32,177.14,94203.0,178.59,178.59,176.32,177.14,94203.0
2020-02-26 12:30:00,177.47,178.14,176.69,177.08,30919.0,177.47,178.14,176.69,177.08,30919.0
2020-02-26 13:00:00,177.12,177.69,176.15,176.8,29328.0,177.12,177.69,176.15,176.8,29328.0
2020-02-26 13:30:00,176.68,176.73,174.52,175.11,70276.0,176.68,176.73,174.52,175.11,70276.0
2020-02-26 14:00:00,175.25,176.65,174.92,176.06,39606.0,175.25,176.65,174.92,176.06,39606.0
2020-02-26 14:30:00,176.05,176.63,175.42,175.67,27710.0,176.05,176.63,175.42,175.67,27710.0
2020-02-26 15:00:00,175.75,177.31,175.74,176.29,51244.0,175.75,177.31,175.74,176.29,51244.0
2020-02-26 15:30:00,176.4,176.69,175.33,175.33,191408.0,176.4,176.69,175.33,175.33,191408.0
2020-02-27 09:30:00,168.96,171.54,166.81,169.86,382611.0,168.96,171.54,166.81,169.86,382611.0
2020-02-27 10:00:00,169.91,171.51,169.19,170.22,204045.0,169.91,171.51,169.19,170.22,204045.0
2020-02-27 10:30:00,170.09,172.46,168.86,172.46,132282.0,170.09,172.46,168.86,172.46,132282.0
2020-02-27 11:00:00,172.46,174.19,172.0,172.17,183180.0,172.46,174.19,172.0,172.17,183180.0
2020-02-27 11:30:00,172.24,173.72,172.0,173.43,148252.0,172.24,173.72,172.0,173.43,148252.0
2020-02-27 12:00:00,173.28,175.1,172.99,174.8,119476.0,173.28,175.1,172.99,174.8,119476.0
2020-02-27 12:30:00,174.8,176.5,174.67,175.19,113549.0,174.8,176.5,174.67,175.19,113549.0
2020-02-27 13:00:00,175.26,175.88,174.0,174.0,90575.0,175.26,175.88,174.0,174.0,90575.0
2020-02-27 13:30:00,174.0,175.7,172.79,174.57,188180.0,174.0,175.7,172.79,174.57,188180.0
2020-02-27 14:00:00,174.49,174.56,172.88,174.32,79134.0,174.49,174.56,172.88,174.32,79134.0
2020-02-27 14:30:00,174.25,174.36,173.35,173.67,249879.0,174.25,174.36,173.35,173.67,249879.0
2020-02-27 15:00:00,173.66,174.0,172.92,173.04,139639.0,173.66,174.0,172.92,173.04,139639.0
2020-02-27 15:30:00,173.02,173.68,171.0,171.15,382679.0,173.02,173.68,171.0,171.15,382679.0
2020-02-28 09:30:00,170.45,173.0,165.0,165.8,663690.0,170.45,173.0,165.0,165.8,663690.0
2020-02-28 10:00:00,165.79,168.92,164.7,167.78,287740.0,165.79,168.92,164.7,167.78,287740.0
2020-02-28 10:30:00,167.87,171.51,167.74,171.01,322227.0,167.87,171.51,167.74,171.01,322227.0
2020-02-28 11:00:00,171.01,171.01,168.33,170.07,176754.0,171.01,171.01,168.33,170.07,176754.0
2020-02-28 11:30:00,170.24,171.99,169.0,170.0,158115.0,170.24,171.99,169.0,170.0,158115.0
2020-02-28 12:00:00,170.0,172.28,169.08,171.96,216070.0,170.0,172.28,169.08,171.96,216070.0
2020-02-28 12:30:00,172.3,172.58,169.58,172.19,170549.0,172.3,172.58,169.58,172.19,170549.0
2020-02-28 13:00:00,172.15,173.8,171.92,172.13,110812.0,172.15,173.8,171.92,172.13,110812.0
2020-02-28 13:30:00,172.21,172.21,169.72,170.31,87161.0,172.21,172.21,169.72,170.31,87161.0
2020-02-28 14:00:00,170.49,171.89,169.43,170.81,77144.0,170.49,171.89,169.43,170.81,77144.0
2020-02-28 14:30:00,171.05,172.52,169.83,171.12,127460.0,171.05,172.52,169.83,171.12,127460.0
2020-02-28 15:00:00,170.98,171.42,169.2,169.2,133504.0,170.98,171.42,169.2,169.2,133504.0
2020-02-28 15:30:00,169.29,173.5,168.84,173.24,334133.0,169.29,173.5,168.84,173.24,334133.0
2020-03-02 09:30:00,174.85,176.37,171.81,172.79,261444.0,174.85,176.37,171.81,172.79,261444.0
2020-03-02 10:00:00,172.79,172.95,168.88,169.8,148967.0,172.79,172.95,168.88,169.8,148967.0
2020-03-02 10:30:00,169.88,170.46,168.82,169.53,188227.0,169.88,170.46,168.82,169.53,188227.0
2020-03-02 11:00:00,169.45,171.52,169.25,170.96,169272.0,169.45,171.52,169.25,170.96,169272.0
2020-03-02 11:30:00,171.02,172.39,170.56,172.05,247639.0,171.02,172.39,170.56,172.05,247639.0
2020-03-02 12:00:00,172.07,172.41,170.37,170.87,222587.0,172.07,172.41,170.37,170.87,222587.0
2020-03-02 12:30:00,170.96,171.81,170.96,171.52,68202.0,170.96,171.81,170.96,171.52,68202.0
2020-03-02 13:00:00,171.54,171.67,169.65,169.72,68758.0,171.54,171.67,169.65,169.72,68758.0
2020-03-02 13:30:00,169.71,170.34,168.91,169.33,121304.0,169.71,170.34,168.91,169.33,121304.0
2020-03-02 14:00:00,169.24,169.64,168.39,168.43,112463.0,169.24,169.64,168.39,168.43,112463.0
2020-03-02 14:30:00,168.4,169.51,167.69,168.54,80726.0,168.4,169.51,167.69,168.54,80726.0
2020-03-02 15:00:00,168.67,169.74,168.67,169.64,114574.0,168.67,169.74,168.67,169.64,114574.0
2020-03-02 15:30:00,169.72,172.91,169.59,172.91,360737.0,169.72,172.91,169.59,172.91,360737.0
2020-03-03 09:30:00,172.49,172.83,168.1,168.9,196418.0,172.49,172.83,168.1,168.9,196418.0
2020-03-03 10:00:00,169.03,172.48,167.78,169.34,197512.0,169.03,172.48,167.78,169.34,197512.0
2020-03-03 10:30:00,169.54,171.48,168.75,171.41,293682.0,169.54,171.48,168.75,171.41,293682.0
2020-03-03 11:00:00,171.31,171.66,167.39,167.39,107784.0,171.31,171.66,167.39,167.39,107784.0
2020-03-03 11:30:00,167.47,169.42,167.23,169.28,92680.0,167.47,169.42,167.23,169.28,92680.0
2020-03-03 12:00:00,169.22,169.75,167.69,167.7,75633.0,169.22,169.75,167.69,167.7,75633.0
2020-03-03 12:30:00,167.77,167.85,166.14,166.73,72914.0,167.77,167.85,166.14,166.73,72914.0
2020-03-03 13:00:00,166.61,166.62,165.0,165.62,79352.0,166.61,166.62,165.0,165.62,79352.0
2020-03-03 13:30:00,165.67,166.23,164.17,164.23,160578.0,165.67,166.23,164.17,164.23,160578.0
2020-03-03 14:00:00,164.34,165.52,162.9,165.23,208771.0,164.34,165.52,162.9,165.23,208771.0
2020-03-03 14:30:00,165.28,166.39,164.41,166.36,205760.0,165.28,166.39,164.41,166.36,205760.0
2020-03-03 15:00:00,166.43,168.42,166.0,167.63,175229.0,166.43,168.42,166.0,167.63,175229.0
2020-03-03 15:30:00,167.61,167.66,165.68,166.56,406250.0,167.61,167.66,165.68,166.56,406250.0
2020-03-04 09:30:00,169.7,169.7,166.5,167.39,80348.0,169.7,169.7,166.5,167.39,80348.0
2020-03-04 10:00:00,167.5,167.8,166.42,167.35,121900.0,167.5,167.8,166.42,167.35,121900.0
2020-03-04 10:30:00,167.31,168.35,167.01,167.23,70835.0,167.31,168.35,167.01,167.23,70835.0
2020-03-04 11:00:00,167.22,168.9,167.21,168.87,62606.0,167.22,168.9,167.21,168.87,62606.0
2020-03-04 11:30:00,168.81,168.89,167.87,168.52,65442.0,168.81,168.89,167.87,168.52,65442.0
2020-03-04 12:00:00,168.5,169.26,168.18,169.16,51675.0,168.5,169.26,168.18,169.16,51675.0
2020-03-04 12:30:00,169.24,170.66,169.24,170.66,59999.0,169.24,170.66,169.24,170.66,59999.0
2020-03-04 13:00:00,170.67,171.16,170.52,170.56,37763.0,170.67,171.16,170.52,170.56,37763.0
2020-03-04 13:30:00,170.59,170.67,169.64,169.84,37315.0,170.59,170.67,169.64,169.84,37315.0
2020-03-04 14:00:00,169.96,170.0,168.81,169.35,57511.0,169.96,170.0,168.81,169.35,57511.0
2020-03-04 14:30:00,169.39,169.89,169.13,169.82,27344.0,169.39,169.89,169.13,169.82,27344.0
2020-03-04 15:00:00,169.75,170.04,169.09,169.96,55639.0,169.75,170.04,169.09,169.96,55639.0
2020-03-04 15:30:00,169.99,171.0,169.63,170.98,205849.0,169.99,171.0,169.63,170.98,205849.0
2020-03-05 09:30:00,166.0,168.41,165.86,166.59,102093.0,166.0,168.41,165.86,166.59,102093.0
2020-03-05 10:00:00,166.85,168.21,166.26,167.6,75357.0,166.85,168.21,166.26,167.6,75357.0
2020-03-05 10:30:00,167.54,168.74,167.06,168.03,47371.0,167.54,168.74,167.06,168.03,47371.0
2020-03-05 11:00:00,167.96,169.19,167.69,168.8,45957.0,167.96,169.19,167.69,168.8,45957.0
2020-03-05 11:30:00,168.81,168.91,167.04,167.28,53239.0,168.81,168.91,167.04,167.28,53239.0
2020-03-05 12:00:00,167.38,167.38,165.46,165.97,44145.0,167.38,167.38,165.46,165.97,44145.0
2020-03-05 12:30:00,165.94,166.17,164.39,164.53,61831.0,165.94,166.17,164.39,164.53,61831.0
2020-03-05 13:00:00,164.5,164.82,163.58,164.11,81041.0,164.5,164.82,163.58,164.11,81041.0
2020-03-05 13:30:00,164.18,165.14,163.75,164.24,40793.0,164.18,165.14,163.75,164.24,40793.0
2020-03-05 14:00:00,164.23,164.53,163.39,163.76,83238.0,164.23,164.53,163.39,163.76,83238.0
2020-03-05 14:30:00,163.85,164.78,163.85,164.63,43515.0,163.85,164.78,163.85,164.63,43515.0
2020-03-05 15:00:00,164.69,165.03,163.02,163.39,126722.0,164.69,165.03,163.02,163.39,126722.0
2020-03-05 15:30:00,163.34,165.66,163.23,165.31,363970.0,163.34,165.66,163.23,165.31,363970.0
2020-03-06 09:30:00,161.37,161.37,157.69,159.03,250045.0,161.37,161.37,157.69,159.03,250045.0
2020-03-06 10:00:00,159.32,160.5,157.76,160.22,139208.0,159.32,160.5,157.76,160.22,139208.0
2020-03-06 10:30:00,160.33,160.64,159.09,159.79,118126.0,160.33,160.64,159.09,159.79,118126.0
2020-03-06 11:00:00,159.78,160.0,157.85,158.03,64304.0,159.78,160.0,157.85,158.03,64304.0
2020-03-06 11:30:00,158.05,158.86,157.17,157.56,136163.0,158.05,158.86,157.17,157.56,136163.0
2020-03-06 12:00:00,157.61,157.74,155.54,155.56,102979.0,157.61,157.74,155.54,155.56,102979.0
2020-03-06 12:30:00,155.55,157.96,155.49,156.31,76395.0,155.55,157.96,155.49,156.31,76395.0
2020-03-06 13:00:00,156.43,157.05,155.85,156.12,97189.0,156.43,157.05,155.85,156.12,97189.0
2020-03-06 13:30:00,156.06,156.34,154.43,154.88,113490.0,156.06,156.34,154.43,154.88,113490.0
2020-03-06 14:00:00,154.91,154.91,153.66,154.14,74023.0,154.91,154.91,153.66,154.14,74023.0
2020-03-06 14:30:00,154.19,155.09,153.39,154.8,91479.0,154.19,155.09,153.39,154.8,91479.0
2020-03-06 15:00:00,154.77,155.84,154.42,155.13,171407.0,154.77,155.84,154.42,155.13,171407.0
2020-03-06 15:30:00,155.05,159.46,154.92,158.68,396412.0,155.05,159.46,154.92,158.68,396412.0
2020-03-09 09:30:00,148.75,151.5,146.38,149.97,183734.0,148.75,151.5,146.38,149.97,183734.0
2020-03-09 10:00:00,150.19,151.35,149.04,149.68,272587.0,150.19,151.35,149.04,149.68,272587.0
2020-03-09 10:30:00,149.62,150.38,147.98,148.27,152589.0,149.62,150.38,147.98,148.27,152589.0
2020-03-09 11:00:00,148.43,149.86,148.36,149.5,112643.0,148.43,149.86,148.36,149.5,112643.0
2020-03-09 11:30:00,149.49,149.72,148.27,148.47,152968.0,149.49,149.72,148.27,148.47,152968.0
2020-03-09 12:00:00,148.47,150.16,148.03,148.15,182079.0,148.47,150.16,148.03,148.15,182079.0
2020-03-09 12:30:00,148.18,148.5,146.99,147.44,66763.0,148.18,148.5,146.99,147.44,66763.0
2020-03-09 13:00:00,147.44,148.16,146.92,147.29,68085.0,147.44,148.16,146.92,147.29,68085.0
2020-03-09 13:30:00,147.31,147.44,144.64,145.23,105409.0,147.31,147.44,144.64,145.23,105409.0
2020-03-09 14:00:00,145.25,145.55,143.73,144.0,137510.0,145.25,145.55,143.73,144.0,137510.0
2020-03-09 14:30:00,144.01,145.04,142.97,144.38,128568.0,144.01,145.04,142.97,144.38,128568.0
2020-03-09 15:00:00,144.38,145.28,143.64,145.07,160949.0,144.38,145.28,143.64,145.07,160949.0
2020-03-09 15:30:00,145.01,145.07,142.8,142.95,521539.0,145.01,145.07,142.8,142.95,521539.0
2020-03-10 09:30:00,148.62,149.89,145.18,148.82,398667.0,148.62,149.89,145.18,148.82,398667.0
2020-03-10 10:00:00,148.86,149.49,148.63,149.23,190138.0,148.86,149.49,148.63,149.23,190138.0
2020-03-10 10:30:00,149.17,149.89,148.86,149.22,179042.0,149.17,149.89,148.86,149.22,179042.0
2020-03-10 11:00:00,149.22,149.37,145.0,145.01,175378.0,149.22,149.37,145.0,145.01,175378.0
2020-03-10 11:30:00,145.01,146.05,143.59,145.23,95877.0,145.01,146.05,143.59,145.23,95877.0
2020-03-10 12:00:00,145.18,146.84,145.08,145.81,74249.0,145.18,146.84,145.08,145.81,74249.0
2020-03-10 12:30:00,145.74,146.71,145.33,146.26,52889.0,145.74,146.71,145.33,146.26,52889.0
2020-03-10 13:00:00,146.26,147.43,145.75,146.71,64185.0,146.26,147.43,145.75,146.71,64185.0
2020-03-10 13:30:00,146.61,146.72,144.71,145.06,65377.0,146.61,146.72,144.71,145.06,65377.0
2020-03-10 14:00:00,144.98,145.53,144.25,145.53,73806.0,144.98,145.53,144.25,145.53,73806.0
2020-03-10 14:30:00,145.53,147.95,145.36,147.81,133117.0,145.53,147.95,145.36,147.81,133117.0
2020-03-10 15:00:00,147.83,149.93,147.74,149.16,135448.0,147.83,149.93,147.74,149.16,135448.0
2020-03-10 15:30:00,149.17,150.32,148.73,150.31,275143.0,149.17,150.32,148.73,150.31,275143.0
2020-03-11 09:30:00,146.32,149.35,145.11,148.53,105568.0,146.32,149.35,145.11,148.53,105568.0
2020-03-11 10:00:00,148.41,148.98,147.16,147.35,77953.0,148.41,148.98,147.16,147.35,77953.0
2020-03-11 10:30:00,147.24,147.45,145.71,146.24,103794.0,147.24,147.45,145.71,146.24,103794.0
2020-03-11 11:00:00,146.14,147.33,144.37,144.37,48431.0,146.14,147.33,144.37,144.37,48431.0
2020-03-11 11:30:00,144.45,145.41,144.14,144.49,46094.0,144.45,145.41,144.14,144.49,46094.0
2020-03-11 12:00:00,144.41,146.0,143.98,144.85,33044.0,144.41,146.0,143.98,144.85,33044.0
2020-03-11 12:30:00,144.92,145.11,143.89,144.22,36257.0,144.92,145.11,143.89,144.22,36257.0
2020-03-11 13:00:00,144.11,144.11,142.6,142.73,54947.0,144.11,144.11,142.6,142.73,54947.0
2020-03-11 13:30:00,142.63,143.14,141.46,141.87,71613.0,142.63,143.14,141.46,141.87,71613.0
2020-03-11 14:00:00,141.78,142.0,139.32,140.17,202735.0,141.78,142.0,139.32,140.17,202735.0
2020-03-11 14:30:00,140.24,142.09,140.08,141.05,92650.0,140.24,142.09,140.08,141.05,92650.0
2020-03-11 15:00:00,141.19,141.38,139.37,139.84,138666.0,141.19,141.38,139.37,139.84,138666.0
2020-03-11 15:30:00,139.84,142.74,139.71,142.04,336766.0,139.84,142.74,139.71,142.04,336766.0
2020-03-12 09:30:00,131.79,131.99,128.63,131.75,191114.0,131.79,131.99,128.63,131.75,191114.0
2020-03-12 10:00:00,131.6,134.31,130.89,132.11,200768.0,131.6,134.31,130.89,132.11,200768.0
2020-03-12 10:30:00,132.21,137.01,131.94,136.95,248046.0,132.21,137.01,131.94,136.95,248046.0
2020-03-12 11:00:00,136.88,137.49,134.04,134.07,226711.0,136.88,137.49,134.04,134.07,226711.0
2020-03-12 11:30:00,134.12,135.04,132.09,132.27,266254.0,134.12,135.04,132.09,132.27,266254.0
2020-03-12 12:00:00,132.13,132.35,129.94,131.48,134366.0,132.13,132.35,129.94,131.48,134366.0
2020-03-12 12:30:00,131.45,135.17,131.21,134.43,173410.0,131.45,135.17,131.21,134.43,173410.0
2020-03-12 13:00:00,134.5,138.37,133.93,135.99,132912.0,134.5,138.37,133.93,135.99,132912.0
2020-03-12 13:30:00,135.85,136.61,133.69,136.27,96250.0,135.85,136.61,133.69,136.27,96250.0
2020-03-12 14:00:00,136.46,136.81,134.52,135.47,250254.0,136.46,136.81,134.52,135.47,250254.0
2020-03-12 14:30:00,135.42,136.17,132.93,133.39,182938.0,135.42,136.17,132.93,133.39,182938.0
2020-03-12 15:00:00,133.45,133.92,131.89,132.21,253079.0,133.45,133.92,131.89,132.21,253079.0
2020-03-12 15:30:00,132.24,133.53,131.33,131.33,408890.0,132.24,133.53,131.33,131.33,408890.0
2020-03-13 09:30:00,137.27,140.24,130.61,131.08,283166.0,137.27,140.24,130.61,131.08,283166.0
2020-03-13 10:00:00,131.3,133.48,130.37,130.37,175547.0,131.3,133.48,130.37,130.37,175547.0
2020-03-13 10:30:00,130.52,131.31,128.69,128.69,144651.0,130.52,131.31,128.69,128.69,144651.0
2020-03-13 11:00:00,128.63,129.65,127.29,127.29,106725.0,128.63,129.65,127.29,127.29,106725.0
2020-03-13 11:30:00,127.37,127.75,125.04,126.29,159354.0,127.37,127.75,125.04,126.29,159354.0
2020-03-13 12:00:00,126.29,127.74,125.64,127.08,177267.0,126.29,127.74,125.64,127.08,177267.0
2020-03-13 12:30:00,127.01,129.42,126.99,128.28,141442.0,127.01,129.42,126.99,128.28,141442.0
2020-03-13 13:00:00,128.25,129.15,126.76,129.09,113325.0,128.25,129.15,126.76,129.09,113325.0
2020-03-13 13:30:00,129.05,130.07,128.11,129.36,237926.0,129.05,130.07,128.11,129.36,237926.0
2020-03-13 14:00:00,129.18,129.35,127.33,127.39,157437.0,129.18,129.35,127.33,127.39,157437.0
2020-03-13 14:30:00,127.48,128.94,126.51,128.61,166664.0,127.48,128.94,126.51,128.61,166664.0
2020-03-13 15:00:00,128.53,132.6,128.4,130.96,258225.0,128.53,132.6,128.4,130.96,258225.0
2020-03-13 15:30:00,131.21,138.14,129.28,137.76,638978.0,131.21,138.14,129.28,137.76,638978.0
2020-03-16 09:30:00,124.2,124.5,118.88,121.9,256766.0,124.2,124.5,118.88,121.9,256766.0
2020-03-16 10:00:00,121.92,122.25,116.14,117.53,254133.0,121.92,122.25,116.14,117.53,254133.0
2020-03-16 10:30:00,117.44,128.76,117.44,128.16,345827.0,117.44,128.76,117.44,128.16,345827.0
2020-03-16 11:00:00,127.72,130.68,126.12,130.58,418363.0,127.72,130.68,126.12,130.58,418363.0
2020-03-16 11:30:00,130.68,130.72,126.65,130.61,436942.0,130.68,130.72,126.65,130.61,436942.0
2020-03-16 12:00:00,130.02,130.51,124.95,125.91,411240.0,130.02,130.51,124.95,125.91,411240.0
2020-03-16 12:30:00,126.08,126.48,123.58,124.09,101908.0,126.08,126.48,123.58,124.09,101908.0
2020-03-16 13:00:00,123.96,124.44,121.72,122.17,158034.0,123.96,124.44,121.72,122.17,158034.0
2020-03-16 13:30:00,122.04,122.17,120.07,121.7,127815.0,122.04,122.17,120.07,121.7,127815.0
2020-03-16 14:00:00,121.7,122.75,121.26,122.02,130371.0,121.7,122.75,121.26,122.02,130371.0
2020-03-16 14:30:00,122.02,123.74,120.49,122.3,121454.0,122.02,123.74,120.49,122.3,121454.0
2020-03-16 15:00:00,122.3,123.57,120.4,120.57,199624.0,122.3,123.57,120.4,120.57,199624.0
2020-03-16 15:30:00,120.42,120.95,118.89,120.17,596303.0,120.42,120.95,118.89,120.17,596303.0
2020-03-17 09:30:00,122.23,122.71,113.57,114.2,349024.0,122.23,122.71,113.57,114.2,349024.0
2020-03-17 10:00:00,114.19,115.63,113.08,114.48,252620.0,114.19,115.63,113.08,114.48,252620.0
2020-03-17 10:30:00,114.49,118.83,114.28,118.11,1547483.0,114.49,118.83,114.28,118.11,1547483.0
2020-03-17 11:00:00,118.23,123.99,117.94,123.89,175389.0,118.23,123.99,117.94,123.89,175389.0
2020-03-17 11:30:00,123.83,125.78,123.65,125.31,159926.0,123.83,125.78,123.65,125.31,159926.0
2020-03-17 12:00:00,125.37,125.85,122.55,122.75,148127.0,125.37,125.85,122.55,122.75,148127.0
2020-03-17 12:30:00,122.75,123.48,119.14,119.94,137947.0,122.75,123.48,119.14,119.94,137947.0
2020-03-17 13:00:00,120.23,120.65,117.66,119.13,149387.0,120.23,120.65,117.66,119.13,149387.0
2020-03-17 13:30:00,119.16,123.88,118.66,123.65,126756.0,119.16,123.88,118.66,123.65,126756.0
2020-03-17 14:00:00,123.24,126.87,123.24,125.12,171805.0,123.24,126.87,123.24,125.12,171805.0
2020-03-17 14:30:00,125.08,126.3,124.17,124.9,105669.0,125.08,126.3,124.17,124.9,105669.0
2020-03-17 15:00:00,124.9,125.22,122.55,123.4,136691.0,124.9,125.22,122.55,123.4,136691.0
2020-03-17 15:30:00,123.38,125.95,123.23,124.03,293870.0,123.38,125.95,123.23,124.03,293870.0
2020-03-18 09:30:00,116.44,120.06,114.73,117.83,182303.0,116.44,120.06,114.73,117.83,182303.0
2020-03-18 10:00:00,117.58,118.69,117.03,118.42,317955.0,117.58,118.69,117.03,118.42,317955.0
2020-03-18 10:30:00,118.36,119.45,115.81,116.02,106484.0,118.36,119.45,115.81,116.02,106484.0
2020-03-18 11:00:00,116.22,116.91,115.16,115.39,135020.0,116.22,116.91,115.16,115.39,135020.0
2020-03-18 11:30:00,115.41,119.78,114.9,119.48,105430.0,115.41,119.78,114.9,119.48,105430.0
2020-03-18 12:00:00,119.28,119.28,115.67,116.11,92959.0,119.28,119.28,115.67,116.11,92959.0
2020-03-18 12:30:00,116.05,116.38,113.72,113.72,202803.0,116.05,116.38,113.72,113.72,202803.0
2020-03-18 13:00:00,113.0,113.6,111.07,112.0,155556.0,113.0,113.6,111.07,112.0,155556.0
2020-03-18 13:30:00,112.0,113.13,110.32,110.43,160637.0,112.0,113.13,110.32,110.43,160637.0
2020-03-18 14:00:00,110.51,113.02,110.0,112.33,480771.0,110.51,113.02,110.0,112.33,480771.0
2020-03-18 14:30:00,112.3,112.31,107.75,109.53,476694.0,112.3,112.31,107.75,109.53,476694.0
2020-03-18 15:00:00,109.46,110.27,108.53,108.8,401252.0,109.46,110.27,108.53,108.8,401252.0
2020-03-18 15:30:00,108.8,114.44,108.4,113.91,764240.0,108.8,114.44,108.4,113.91,764240.0
2020-03-19 09:30:00,114.0,117.0,109.05,111.93,474197.0,114.0,117.0,109.05,111.93,474197.0
2020-03-19 10:00:00,111.97,114.85,109.29,114.0,249188.0,111.97,114.85,109.29,114.0,249188.0
2020-03-19 10:30:00,113.84,114.99,112.38,114.36,137183.0,113.84,114.99,112.38,114.36,137183.0
2020-03-19 11:00:00,114.36,118.66,112.22,118.66,213506.0,114.36,118.66,112.22,118.66,213506.0
2020-03-19 11:30:00,118.25,118.43,116.3,117.35,93397.0,118.25,118.43,116.3,117.35,93397.0
2020-03-19 12:00:00,116.98,119.52,116.79,118.02,118950.0,116.98,119.52,116.79,118.02,118950.0
2020-03-19 12:30:00,118.35,119.74,117.32,119.06,78074.0,118.35,119.74,117.32,119.06,78074.0
2020-03-19 13:00:00,119.07,121.47,118.31,121.33,96314.0,119.07,121.47,118.31,121.33,96314.0
2020-03-19 13:30:00,121.34,127.39,121.11,126.4,292719.0,121.34,127.39,121.11,126.4,292719.0
2020-03-19 14:00:00,126.44,126.5,124.05,125.07,201972.0,126.44,126.5,124.05,125.07,201972.0
2020-03-19 14:30:00,125.24,125.98,123.71,124.7,106801.0,125.24,125.98,123.71,124.7,106801.0
2020-03-19 15:00:00,124.58,128.88,123.45,128.5,376423.0,124.58,128.88,123.45,128.5,376423.0
2020-03-19 15:30:00,128.6,129.5,125.57,126.74,487874.0,128.6,129.5,125.57,126.74,487874.0
2020-03-20 09:30:00,129.83,135.72,129.44,133.13,827352.0,129.83,135.72,129.44,133.13,827352.0
2020-03-20 10:00:00,133.1,133.3,130.16,132.0,282731.0,133.1,133.3,130.16,132.0,282731.0
2020-03-20 10:30:00,131.99,135.24,131.84,134.56,225040.0,131.99,135.24,131.84,134.56,225040.0
2020-03-20 11:00:00,134.56,138.71,129.43,132.53,374070.0,134.56,138.71,129.43,132.53,374070.0
2020-03-20 11:30:00,132.2,132.34,130.0,132.04,310607.0,132.2,132.34,130.0,132.04,310607.0
2020-03-20 12:00:00,132.0,132.58,128.69,129.32,211202.0,132.0,132.58,128.69,129.32,211202.0
2020-03-20 12:30:00,129.4,132.3,129.39,130.91,273400.0,129.4,132.3,129.39,130.91,273400.0
2020-03-20 13:00:00,130.76,132.67,130.42,131.73,238796.0,130.76,132.67,130.42,131.73,238796.0
2020-03-20 13:30:00,131.79,132.5,130.44,131.94,260544.0,131.79,132.5,130.44,131.94,260544.0
2020-03-20 14:00:00,131.9,132.94,129.86,131.96,202956.0,131.9,132.94,129.86,131.96,202956.0
2020-03-20 14:30:00,132.2,132.31,127.78,128.55,206092.0,132.2,132.31,127.78,128.55,206092.0
2020-03-20 15:00:00,128.56,129.47,125.71,128.76,382751.0,128.56,129.47,125.71,128.76,382751.0
2020-03-20 15:30:00,128.69,129.54,124.63,125.0,1032938.0,128.69,129.54,124.63,125.0,1032938.0
2020-03-23 09:30:00,125.66,129.91,123.55,129.67,619697.0,125.66,129.91,123.55,129.67,619697.0
2020-03-23 10:00:00,129.78,131.25,128.38,130.88,485500.0,129.78,131.25,128.38,130.88,485500.0
2020-03-23 10:30:00,130.86,131.58,127.5,127.5,181556.0,130.86,131.58,127.5,127.5,181556.0
2020-03-23 11:00:00,127.59,128.06,124.51,124.7,121685.0,127.59,128.06,124.51,124.7,121685.0
2020-03-23 11:30:00,124.8,126.02,123.0,124.41,198941.0,124.8,126.02,123.0,124.41,198941.0
2020-03-23 12:00:00,124.27,127.41,124.27,125.96,88181.0,124.27,127.41,124.27,125.96,88181.0
2020-03-23 12:30:00,126.11,129.0,125.66,128.31,209365.0,126.11,129.0,125.66,128.31,209365.0
2020-03-23 13:00:00,128.27,130.3,127.49,127.89,86137.0,128.27,130.3,127.49,127.89,86137.0
2020-03-23 13:30:00,127.98,128.05,126.05,126.71,116651.0,127.98,128.05,126.05,126.71,116651.0
2020-03-23 14:00:00,126.81,127.89,126.02,127.79,193126.0,126.81,127.89,126.02,127.79,193126.0
2020-03-23 14:30:00,127.84,127.96,125.65,125.91,145409.0,127.84,127.96,125.65,125.91,145409.0
2020-03-23 15:00:00,125.7,127.62,125.0,126.19,163859.0,125.7,127.62,125.0,126.19,163859.0
2020-03-23 15:30:00,126.2,127.54,125.75,127.16,556763.0,126.2,127.54,125.75,127.16,556763.0
2020-03-24 09:30:00,132.95,136.96,131.9,133.12,267166.0,132.95,136.96,131.9,133.12,267166.0
2020-03-24 10:00:00,133.1,135.71,132.33,133.84,194846.0,133.1,135.71,132.33,133.84,194846.0
2020-03-24 10:30:00,133.7,133.76,130.52,130.56,206830.0,133.7,133.76,130.52,130.56,206830.0
2020-03-24 11:00:00,130.52,132.36,130.49,131.59,214576.0,130.52,132.36,130.49,131.59,214576.0
2020-03-24 11:30:00,131.64,133.16,131.08,132.69,196921.0,131.64,133.16,131.08,132.69,196921.0
2020-03-24 12:00:00,132.69,132.89,131.49,132.51,181066.0,132.69,132.89,131.49,132.51,181066.0
2020-03-24 12:30:00,132.49,133.18,131.4,131.58,168134.0,132.49,133.18,131.4,131.58,168134.0
2020-03-24 13:00:00,131.5,132.79,129.89,131.5,198224.0,131.5,132.79,129.89,131.5,198224.0
2020-03-24 13:30:00,131.53,132.78,130.07,130.37,126938.0,131.53,132.78,130.07,130.37,126938.0
2020-03-24 14:00:00,130.46,131.72,128.82,131.61,131151.0,130.46,131.72,128.82,131.61,131151.0
2020-03-24 14:30:00,131.59,133.0,131.24,133.0,156432.0,131.59,133.0,131.24,133.0,156432.0
2020-03-24 15:00:00,132.96,134.96,132.57,133.59,425343.0,132.96,134.96,132.57,133.59,425343.0
2020-03-24 15:30:00,133.64,133.73,131.05,132.39,761559.0,133.64,133.73,131.05,132.39,761559.0
2020-03-25 09:30:00,134.84,137.49,133.01,135.3,253475.0,134.84,137.49,133.01,135.3,253475.0
2020-03-25 10:00:00,135.03,135.1,132.39,134.16,144385.0,135.03,135.1,132.39,134.16,144385.0
2020-03-25 10:30:00,134.35,135.96,133.3,135.62,139362.0,134.35,135.96,133.3,135.62,139362.0
2020-03-25 11:00:00,135.62,136.89,134.61,136.36,129736.0,135.62,136.89,134.61,136.36,129736.0
2020-03-25 11:30:00,136.28,137.43,135.33,136.1,114107.0,136.28,137.43,135.33,136.1,114107.0
2020-03-25 12:00:00,135.94,139.17,135.64,138.88,144345.0,135.94,139.17,135.64,138.88,144345.0
2020-03-25 12:30:00,138.86,139.64,138.07,139.1,102418.0,138.86,139.64,138.07,139.1,102418.0
2020-03-25 13:00:00,139.16,141.99,138.88,139.8,144504.0,139.16,141.99,138.88,139.8,144504.0
2020-03-25 13:30:00,139.89,142.2,139.38,141.7,173478.0,139.89,142.2,139.38,141.7,173478.0
2020-03-25 14:00:00,141.9,141.9,138.87,140.63,176675.0,141.9,141.9,138.87,140.63,176675.0
2020-03-25 14:30:00,140.63,141.5,139.92,140.95,187260.0,140.63,141.5,139.92,140.95,187260.0
2020-03-25 15:00:00,140.92,141.82,137.52,137.52,242574.0,140.92,141.82,137.52,137.52,242574.0
2020-03-25 15:30:00,137.59,138.95,135.61,135.73,386428.0,137.59,138.95,135.61,135.73,386428.0
2020-03-26 09:30:00,136.98,143.69,136.94,142.7,197781.0,136.98,143.69,136.94,142.7,197781.0
2020-03-26 10:00:00,142.7,142.97,140.79,141.56,130775.0,142.7,142.97,140.79,141.56,130775.0
2020-03-26 10:30:00,141.46,143.5,140.74,143.31,99789.0,141.46,143.5,140.74,143.31,99789.0
2020-03-26 11:00:00,143.54,145.44,142.08,145.19,174268.0,143.54,145.44,142.08,145.19,174268.0
2020-03-26 11:30:00,145.14,146.26,143.35,144.01,120797.0,145.14,146.26,143.35,144.01,120797.0
2020-03-26 12:00:00,143.97,146.67,143.3,145.6,166175.0,143.97,146.67,143.3,145.6,166175.0
2020-03-26 12:30:00,145.66,145.82,143.75,144.75,78700.0,145.66,145.82,143.75,144.75,78700.0
2020-03-26 13:00:00,144.67,145.45,143.56,143.56,155255.0,144.67,145.45,143.56,143.56,155255.0
2020-03-26 13:30:00,143.52,143.95,142.37,142.94,161675.0,143.52,143.95,142.37,142.94,161675.0
2020-03-26 14:00:00,142.86,143.75,142.24,143.26,86416.0,142.86,143.75,142.24,143.26,86416.0
2020-03-26 14:30:00,143.27,143.69,142.39,142.89,82139.0,143.27,143.69,142.39,142.89,82139.0
2020-03-26 15:00:00,142.89,144.07,141.8,143.9,128019.0,142.89,144.07,141.8,143.9,128019.0
2020-03-26 15:30:00,143.91,145.99,142.17,145.28,392728.0,143.91,145.99,142.17,145.28,392728.0
2020-03-27 09:30:00,140.34,142.14,136.04,137.13,202959.0,140.34,142.14,136.04,137.13,202959.0
2020-03-27 10:00:00,136.99,138.56,136.34,137.31,115223.0,136.99,138.56,136.34,137.31,115223.0
2020-03-27 10:30:00,137.58,137.86,136.1,137.11,61478.0,137.58,137.86,136.1,137.11,61478.0
2020-03-27 11:00:00,137.18,138.38,136.75,137.0,70650.0,137.18,138.38,136.75,137.0,70650.0
2020-03-27 11:30:00,137.01,137.35,135.5,136.16,59832.0,137.01,137.35,135.5,136.16,59832.0
2020-03-27 12:00:00,136.08,137.22,135.02,137.14,67014.0,136.08,137.22,135.02,137.14,67014.0
2020-03-27 12:30:00,137.14,137.7,136.78,137.7,47027.0,137.14,137.7,136.78,137.7,47027.0
2020-03-27 13:00:00,137.64,138.17,137.37,137.55,61360.0,137.64,138.17,137.37,137.55,61360.0
2020-03-27 13:30:00,137.64,139.07,137.56,138.17,74464.0,137.64,139.07,137.56,138.17,74464.0
2020-03-27 14:00:00,138.31,138.44,137.5,138.12,66818.0,138.31,138.44,137.5,138.12,66818.0
2020-03-27 14:30:00,138.13,138.57,136.99,138.25,86794.0,138.13,138.57,136.99,138.25,86794.0
2020-03-27 15:00:00,138.31,139.16,137.58,138.31,130723.0,138.31,139.16,137.58,138.31,130723.0
2020-03-27 15:30:00,138.21,138.69,135.93,136.01,349273.0,138.21,138.69,135.93,136.01,349273.0
2020-03-30 09:30:00,136.82,139.6,136.35,138.08,112292.0,136.82,139.6,136.35,138.08,112292.0
2020-03-30 10:00:00,138.03,140.2,137.37,138.82,139266.0,138.03,140.2,137.37,138.82,139266.0
2020-03-30 10:30:00,138.83,139.78,137.86,138.87,101436.0,138.83,139.78,137.86,138.87,101436.0
2020-03-30 11:00:00,138.74,141.87,138.7,141.47,118180.0,138.74,141.87,138.7,141.47,118180.0
2020-03-30 11:30:00,141.5,141.59,139.63,140.34,81971.0,141.5,141.59,139.63,140.34,81971.0
2020-03-30 12:00:00,140.3,140.5,138.88,139.28,61317.0,140.3,140.5,138.88,139.28,61317.0
2020-03-30 12:30:00,139.22,140.3,139.07,139.43,65328.0,139.22,140.3,139.07,139.43,65328.0
2020-03-30 13:00:00,139.38,139.47,138.63,139.23,72042.0,139.38,139.47,138.63,139.23,72042.0
2020-03-30 13:30:00,139.21,139.53,137.53,137.6,122446.0,139.21,139.53,137.53,137.6,122446.0
2020-03-30 14:00:00,137.57,138.18,137.34,138.11,75392.0,137.57,138.18,137.34,138.11,75392.0
2020-03-30 14:30:00,138.03,138.9,137.57,138.47,87523.0,138.03,138.9,137.57,138.47,87523.0
2020-03-30 15:00:00,138.53,138.87,137.58,137.73,125986.0,138.53,138.87,137.58,137.73,125986.0
2020-03-30 15:30:00,137.75,138.06,136.54,137.29,279206.0,137.75,138.06,136.54,137.29,279206.0
2020-03-31 09:30:00,136.28,136.85,132.51,133.7,440327.0,136.28,136.85,132.51,133.7,440327.0
2020-03-31 10:00:00,133.75,134.78,133.51,134.54,215546.0,133.75,134.78,133.51,134.54,215546.0
2020-03-31 10:30:00,134.51,135.31,133.14,133.35,110522.0,134.51,135.31,133.14,133.35,110522.0
2020-03-31 11:00:00,133.46,134.17,133.04,133.27,72178.0,133.46,134.17,133.04,133.27,72178.0
2020-03-31 11:30:00,133.3,133.75,132.73,133.28,237027.0,133.3,133.75,132.73,133.28,237027.0
2020-03-31 12:00:00,133.27,133.54,131.32,131.78,121264.0,133.27,133.54,131.32,131.78,121264.0
2020-03-31 12:30:00,131.91,131.91,130.26,130.78,105861.0,131.91,131.91,130.26,130.78,105861.0
2020-03-31 13:00:00,130.88,131.69,130.52,130.63,110116.0,130.88,131.69,130.52,130.63,110116.0
2020-03-31 13:30:00,130.58,131.59,130.38,131.37,113060.0,130.58,131.59,130.38,131.37,113060.0
2020-03-31 14:00:00,131.23,131.28,129.84,130.08,114903.0,131.23,131.28,129.84,130.08,114903.0
2020-03-31 14:30:00,130.06,130.15,129.37,129.9,148477.0,130.06,130.15,129.37,129.9,148477.0
2020-03-31 15:00:00,129.91,130.17,128.39,128.79,155065.0,129.91,130.17,128.39,128.79,155065.0
2020-03-31 15:30:00,128.79,131.45,128.19,130.22,610333.0,128.79,131.45,128.19,130.22,610333.0
2020-04-01 09:30:00,125.01,126.42,121.64,121.97,340747.0,125.01,126.42,121.64,121.97,340747.0
2020-04-01 10:00:00,122.06,123.39,121.79,123.26,221471.0,122.06,123.39,121.79,123.26,221471.0
2020-04-01 10:30:00,123.24,123.39,121.65,122.76,173458.0,123.24,123.39,121.65,122.76,173458.0
2020-04-01 11:00:00,122.82,123.78,122.13,122.79,227233.0,122.82,123.78,122.13,122.79,227233.0
2020-04-01 11:30:00,122.64,123.16,121.9,122.23,141806.0,122.64,123.16,121.9,122.23,141806.0
2020-04-01 12:00:00,122.28,122.94,121.87,122.78,217964.0,122.28,122.94,121.87,122.78,217964.0
2020-04-01 12:30:00,122.77,123.16,121.49,121.54,227209.0,122.77,123.16,121.49,121.54,227209.0
2020-04-01 13:00:00,121.54,122.13,121.04,121.72,194415.0,121.54,122.13,121.04,121.72,194415.0
2020-04-01 13:30:00,121.69,123.07,121.19,122.8,123008.0,121.69,123.07,121.19,122.8,123008.0
2020-04-01 14:00:00,122.8,123.1,121.71,122.14,139763.0,122.8,123.1,121.71,122.14,139763.0
2020-04-01 14:30:00,122.08,122.81,121.19,122.06,170229.0,122.08,122.81,121.19,122.06,170229.0
2020-04-01 15:00:00,122.04,124.64,121.97,124.14,442144.0,122.04,124.64,121.97,124.14,442144.0
2020-04-01 15:30:00,124.21,126.4,123.04,126.28,995440.0,124.21,126.4,123.04,126.28,995440.0
2020-04-02 09:30:00,124.36,127.76,121.42,122.77,166826.0,124.36,127.76,121.42,122.77,166826.0
2020-04-02 10:00:00,122.89,126.22,122.54,125.91,154913.0,122.89,126.22,122.54,125.91,154913.0
2020-04-02 10:30:00,125.93,127.34,125.18,126.2,159240.0,125.93,127.34,125.18,126.2,159240.0
2020-04-02 11:00:00,126.11,126.36,124.58,124.91,63652.0,126.11,126.36,124.58,124.91,63652.0
2020-04-02 11:30:00,124.88,125.36,124.11,125.36,65025.0,124.88,125.36,124.11,125.36,65025.0
2020-04-02 12:00:00,125.17,125.54,123.6,123.75,76108.0,125.17,125.54,123.6,123.75,76108.0
2020-04-02 12:30:00,123.7,124.07,123.14,123.68,62226.0,123.7,124.07,123.14,123.68,62226.0
2020-04-02 13:00:00,123.75,123.98,122.12,122.38,64922.0,123.75,123.98,122.12,122.38,64922.0
2020-04-02 13:30:00,122.45,122.9,121.67,121.73,109093.0,122.45,122.9,121.67,121.73,109093.0
2020-04-02 14:00:00,121.81,122.09,120.26,120.39,160040.0,121.81,122.09,120.26,120.39,160040.0
2020-04-02 14:30:00,120.3,121.06,119.56,121.06,160976.0,120.3,121.06,119.56,121.06,160976.0
2020-04-02 15:00:00,121.02,122.0,120.6,121.07,147981.0,121.02,122.0,120.6,121.07,147981.0
2020-04-02 15:30:00,121.09,122.53,120.04,122.38,393200.0,121.09,122.53,120.04,122.38,393200.0
2020-04-03 09:30:00,120.73,122.65,120.48,122.14,168831.0,120.73,122.65,120.48,122.14,168831.0
2020-04-03 10:00:00,122.33,122.85,120.7,121.1,145215.0,122.33,122.85,120.7,121.1,145215.0
2020-04-03 10:30:00,121.12,121.25,120.1,120.26,101999.0,121.12,121.25,120.1,120.26,101999.0
2020-04-03 11:00:00,120.31,120.6,117.74,118.05,154882.0,120.31,120.6,117.74,118.05,154882.0
2020-04-03 11:30:00,118.0,118.0,117.0,117.11,200911.0,118.0,118.0,117.0,117.11,200911.0
2020-04-03 12:00:00,117.11,117.5,115.5,116.27,164658.0,117.11,117.5,115.5,116.27,164658.0
2020-04-03 12:30:00,116.26,118.16,115.9,117.7,116028.0,116.26,118.16,115.9,117.7,116028.0
2020-04-03 13:00:00,117.81,118.54,116.42,116.55,151131.0,117.81,118.54,116.42,116.55,151131.0
2020-04-03 13:30:00,116.56,117.27,116.06,117.16,126757.0,116.56,117.27,116.06,117.16,126757.0
2020-04-03 14:00:00,117.2,118.97,116.78,118.89,152640.0,117.2,118.97,116.78,118.89,152640.0
2020-04-03 14:30:00,118.82,118.88,117.74,118.29,149244.0,118.82,118.88,117.74,118.29,149244.0
2020-04-03 15:00:00,118.21,118.49,117.12,117.5,152456.0,118.21,118.49,117.12,117.5,152456.0
2020-04-03 15:30:00,117.39,117.71,115.74,116.14,630146.0,117.39,117.71,115.74,116.14,630146.0
2020-04-06 09:30:00,121.17,123.44,118.98,122.29,294287.0,121.17,123.44,118.98,122.29,294287.0
2020-04-06 10:00:00,122.34,124.29,122.16,123.37,191030.0,122.34,124.29,122.16,123.37,191030.0
2020-04-06 10:30:00,123.37,124.46,122.82,123.93,92041.0,123.37,124.46,122.82,123.93,92041.0
2020-04-06 11:00:00,123.97,125.1,123.69,124.98,92746.0,123.97,125.1,123.69,124.98,92746.0
2020-04-06 11:30:00,124.9,126.37,124.78,125.63,118759.0,124.9,126.37,124.78,125.63,118759.0
2020-04-06 12:00:00,125.66,127.38,125.3,126.98,130157.0,125.66,127.38,125.3,126.98,130157.0
2020-04-06 12:30:00,126.95,127.12,126.38,126.64,99025.0,126.95,127.12,126.38,126.64,99025.0
2020-04-06 13:00:00,126.67,127.18,126.06,127.13,59495.0,126.67,127.18,126.06,127.13,59495.0
2020-04-06 13:30:00,127.14,127.68,126.91,127.32,72247.0,127.14,127.68,126.91,127.32,72247.0
2020-04-06 14:00:00,127.36,127.36,126.0,126.34,91582.0,127.36,127.36,126.0,126.34,91582.0
2020-04-06 14:30:00,126.5,126.6,126.06,126.36,69931.0,126.5,126.6,126.06,126.36,69931.0
2020-04-06 15:00:00,126.33,129.11,126.32,129.09,233701.0,126.33,129.11,126.32,129.09,233701.0
2020-04-06 15:30:00,129.06,130.69,128.77,130.32,496802.0,129.06,130.69,128.77,130.32,496802.0
2020-04-07 09:30:00,136.96,140.86,134.51,138.74,422711.0,136.96,140.86,134.51,138.74,422711.0
2020-04-07 10:00:00,138.78,139.24,134.82,136.14,301562.0,138.78,139.24,134.82,136.14,301562.0
2020-04-07 10:30:00,136.56,137.82,133.14,133.15,114537.0,136.56,137.82,133.14,133.15,114537.0
2020-04-07 11:00:00,133.22,133.87,132.46,133.39,84185.0,133.22,133.87,132.46,133.39,84185.0
2020-04-07 11:30:00,133.51,137.33,133.51,136.47,118972.0,133.51,137.33,133.51,136.47,118972.0
2020-04-07 12:00:00,136.64,139.39,136.45,139.28,183822.0,136.64,139.39,136.45,139.28,183822.0
2020-04-07 12:30:00,139.37,139.49,138.43,138.78,243435.0,139.37,139.49,138.43,138.78,243435.0
2020-04-07 13:00:00,138.88,139.8,138.21,138.65,79146.0,138.88,139.8,138.21,138.65,79146.0
2020-04-07 13:30:00,138.67,138.73,135.49,136.62,67729.0,138.67,138.73,135.49,136.62,67729.0
2020-04-07 14:00:00,136.65,136.7,133.79,134.43,111739.0,136.65,136.7,133.79,134.43,111739.0
2020-04-07 14:30:00,134.34,135.12,132.94,132.98,111406.0,134.34,135.12,132.94,132.98,111406.0
2020-04-07 15:00:00,132.96,133.95,132.29,132.59,149230.0,132.96,133.95,132.29,132.59,149230.0
2020-04-07 15:30:00,132.59,133.06,131.56,131.8,436954.0,132.59,133.06,131.56,131.8,436954.0
2020-04-08 09:30:00,134.0,134.4,132.27,132.84,107712.0,134.0,134.4,132.27,132.84,107712.0
2020-04-08 10:00:00,132.97,134.24,132.42,134.0,107064.0,132.97,134.24,132.42,134.0,107064.0
2020-04-08 10:30:00,134.0,136.32,133.76,136.32,247607.0,134.0,136.32,133.76,136.32,247607.0
2020-04-08 11:00:00,136.44,137.42,135.93,137.34,59283.0,136.44,137.42,135.93,137.34,59283.0
2020-04-08 11:30:00,137.34,139.61,137.2,138.56,242539.0,137.34,139.61,137.2,138.56,242539.0
2020-04-08 12:00:00,138.6,140.06,138.51,139.58,170645.0,138.6,140.06,138.51,139.58,170645.0
2020-04-08 12:30:00,139.73,142.05,139.29,141.02,260043.0,139.73,142.05,139.29,141.02,260043.0
2020-04-08 13:00:00,141.0,142.5,140.59,141.53,145277.0,141.0,142.5,140.59,141.53,145277.0
2020-04-08 13:30:00,141.55,143.09,141.19,142.58,314856.0,141.55,143.09,141.19,142.58,314856.0
2020-04-08 14:00:00,142.48,144.97,142.35,144.8,303023.0,142.48,144.97,142.35,144.8,303023.0
2020-04-08 14:30:00,144.75,145.77,144.62,145.57,413849.0,144.75,145.77,144.62,145.57,413849.0
2020-04-08 15:00:00,145.57,146.11,142.38,142.72,489643.0,145.57,146.11,142.38,142.72,489643.0
2020-04-08 15:30:00,142.71,143.76,141.31,142.04,466697.0,142.71,143.76,141.31,142.04,466697.0
2020-04-09 09:30:00,145.45,148.85,143.98,148.38,250235.0,145.45,148.85,143.98,148.38,250235.0
2020-04-09 10:00:00,148.37,148.72,143.0,145.58,188771.0,148.37,148.72,143.0,145.58,188771.0
2020-04-09 10:30:00,145.31,146.8,144.08,146.42,169202.0,145.31,146.8,144.08,146.42,169202.0
2020-04-09 11:00:00,146.43,146.43,143.8,144.46,86589.0,146.43,146.43,143.8,144.46,86589.0
2020-04-09 11:30:00,144.37,146.2,144.32,145.39,104530.0,144.37,146.2,144.32,145.39,104530.0
2020-04-09 12:00:00,145.4,146.5,145.26,145.35,75765.0,145.4,146.5,145.26,145.35,75765.0
2020-04-09 12:30:00,145.3,145.75,144.64,145.42,47111.0,145.3,145.75,144.64,145.42,47111.0
2020-04-09 13:00:00,145.47,146.16,145.15,145.41,63666.0,145.47,146.16,145.15,145.41,63666.0
2020-04-09 13:30:00,145.45,146.39,145.33,146.17,103037.0,145.45,146.39,145.33,146.17,103037.0
2020-04-09 14:00:00,146.16,146.35,144.55,145.3,215882.0,146.16,146.35,144.55,145.3,215882.0
2020-04-09 14:30:00,145.41,145.41,144.02,144.78,254821.0,145.41,145.41,144.02,144.78,254821.0
2020-04-09 15:00:00,144.84,146.15,144.36,145.99,434535.0,144.84,146.15,144.36,145.99,434535.0
2020-04-09 15:30:00,146.04,146.42,144.84,145.4,282155.0,146.04,146.42,144.84,145.4,282155.0
2020-04-13 09:30:00,144.16,145.24,141.57,142.37,117518.0,144.16,145.24,141.57,142.37,117518.0
2020-04-13 10:00:00,142.6,143.75,140.85,141.69,80295.0,142.6,143.75,140.85,141.69,80295.0
2020-04-13 10:30:00,141.73,141.86,139.17,139.54,144620.0,141.73,141.86,139.17,139.54,144620.0
2020-04-13 11:00:00,139.41,140.02,138.81,139.87,94475.0,139.41,140.02,138.81,139.87,94475.0
2020-04-13 11:30:00,139.81,140.64,139.43,140.07,39949.0,139.81,140.64,139.43,140.07,39949.0
2020-04-13 12:00:00,140.03,141.05,140.02,140.74,66698.0,140.03,141.05,140.02,140.74,66698.0
2020-04-13 12:30:00,140.64,141.16,139.5,139.59,48042.0,140.64,141.16,139.5,139.59,48042.0
2020-04-13 13:00:00,139.59,139.81,139.04,139.51,63862.0,139.59,139.81,139.04,139.51,63862.0
2020-04-13 13:30:00,139.41,139.73,139.29,139.46,93471.0,139.41,139.73,139.29,139.46,93471.0
2020-04-13 14:00:00,139.47,139.56,138.72,139.53,82074.0,139.47,139.56,138.72,139.53,82074.0
2020-04-13 14:30:00,139.52,139.71,139.15,139.44,79671.0,139.52,139.71,139.15,139.44,79671.0
2020-04-13 15:00:00,139.47,140.23,139.02,140.13,105342.0,139.47,140.23,139.02,140.13,105342.0
2020-04-13 15:30:00,140.2,141.58,140.13,141.19,331690.0,140.2,141.58,140.13,141.19,331690.0
2020-04-14 09:30:00,149.71,150.98,145.51,149.05,292798.0,149.71,150.98,145.51,149.05,292798.0
2020-04-14 10:00:00,149.0,149.31,147.0,147.59,110097.0,149.0,149.31,147.0,147.59,110097.0
2020-04-14 10:30:00,147.54,148.85,146.67,146.79,101078.0,147.54,148.85,146.67,146.79,101078.0
2020-04-14 11:00:00,146.85,147.33,146.07,147.01,125345.0,146.85,147.33,146.07,147.01,125345.0
2020-04-14 11:30:00,147.2,148.27,147.04,147.91,136689.0,147.2,148.27,147.04,147.91,136689.0
2020-04-14 12:00:00,147.92,149.56,147.92,149.19,61510.0,147.92,149.56,147.92,149.19,61510.0
2020-04-14 12:30:00,149.3,149.9,148.93,149.69,66148.0,149.3,149.9,148.93,149.69,66148.0
2020-04-14 13:00:00,149.72,150.2,149.52,150.07,84738.0,149.72,150.2,149.52,150.07,84738.0
2020-04-14 13:30:00,150.0,151.0,149.94,150.75,65193.0,150.0,151.0,149.94,150.75,65193.0
2020-04-14 14:00:00,150.79,150.79,149.94,150.19,83811.0,150.79,150.79,149.94,150.19,83811.0
2020-04-14 14:30:00,150.19,151.31,149.37,151.2,117071.0,150.19,151.31,149.37,151.2,117071.0
2020-04-14 15:00:00,151.15,151.18,149.88,150.26,181131.0,151.15,151.18,149.88,150.26,181131.0
2020-04-14 15:30:00,150.27,150.33,149.13,149.45,364244.0,150.27,150.33,149.13,149.45,364244.0
2020-04-15 09:30:00,145.02,147.42,144.39,146.11,226745.0,145.02,147.42,144.39,146.11,226745.0
2020-04-15 10:00:00,146.15,147.0,145.62,146.19,176973.0,146.15,147.0,145.62,146.19,176973.0
2020-04-15 10:30:00,146.15,147.31,145.55,147.15,117513.0,146.15,147.31,145.55,147.15,117513.0
2020-04-15 11:00:00,147.19,147.78,146.6,147.02,137782.0,147.19,147.78,146.6,147.02,137782.0
2020-04-15 11:30:00,147.01,147.51,145.84,146.3,127370.0,147.01,147.51,145.84,146.3,127370.0
2020-04-15 12:00:00,146.34,146.8,145.92,146.63,69734.0,146.34,146.8,145.92,146.63,69734.0
2020-04-15 12:30:00,146.68,147.67,146.11,146.54,208377.0,146.68,147.67,146.11,146.54,208377.0
2020-04-15 13:00:00,146.55,146.85,146.1,146.46,95235.0,146.55,146.85,146.1,146.46,95235.0
2020-04-15 13:30:00,146.47,146.54,145.51,145.61,146014.0,146.47,146.54,145.51,145.61,146014.0
2020-04-15 14:00:00,145.63,146.33,145.52,145.69,131972.0,145.63,146.33,145.52,145.69,131972.0
2020-04-15 14:30:00,145.75,146.98,145.6,146.68,122374.0,145.75,146.98,145.6,146.68,122374.0
2020-04-15 15:00:00,146.77,146.82,144.4,145.92,279838.0,146.77,146.82,144.4,145.92,279838.0
2020-04-15 15:30:00,146.01,146.33,145.09,146.15,197300.0,146.01,146.33,145.09,146.15,197300.0
2020-04-16 09:30:00,145.71,146.18,144.25,145.28,174252.0,145.71,146.18,144.25,145.28,174252.0
2020-04-16 10:00:00,145.08,145.91,144.47,145.38,67398.0,145.08,145.91,144.47,145.38,67398.0
2020-04-16 10:30:00,145.42,146.13,144.77,145.89,123109.0,145.42,146.13,144.77,145.89,123109.0
2020-04-16 11:00:00,145.88,146.75,145.63,146.12,174362.0,145.88,146.75,145.63,146.12,174362.0
2020-04-16 11:30:00,146.14,146.6,145.84,146.4,111192.0,146.14,146.6,145.84,146.4,111192.0
2020-04-16 12:00:00,146.4,146.66,143.78,144.34,108980.0,146.4,146.66,143.78,144.34,108980.0
2020-04-16 12:30:00,144.21,144.29,142.55,143.92,69002.0,144.21,144.29,142.55,143.92,69002.0
2020-04-16 13:00:00,143.85,144.59,143.7,143.88,56862.0,143.85,144.59,143.7,143.88,56862.0
2020-04-16 13:30:00,143.81,144.19,142.92,143.2,56045.0,143.81,144.19,142.92,143.2,56045.0
2020-04-16 14:00:00,143.18,143.39,142.33,142.85,85256.0,143.18,143.39,142.33,142.85,85256.0
2020-04-16 14:30:00,142.89,143.57,142.42,142.99,114883.0,142.89,143.57,142.42,142.99,114883.0
2020-04-16 15:00:00,142.98,143.07,142.3,142.9,107941.0,142.98,143.07,142.3,142.9,107941.0
2020-04-16 15:30:00,142.9,143.0,141.8,142.58,383490.0,142.9,143.0,141.8,142.58,383490.0
2020-04-17 09:30:00,146.21,148.59,145.68,148.25,372257.0,146.21,148.59,145.68,148.25,372257.0
2020-04-17 10:00:00,148.11,148.99,146.83,147.96,131853.0,148.11,148.99,146.83,147.96,131853.0
2020-04-17 10:30:00,147.91,148.43,147.06,148.34,135424.0,147.91,148.43,147.06,148.34,135424.0
2020-04-17 11:00:00,148.21,148.74,147.88,148.27,114922.0,148.21,148.74,147.88,148.27,114922.0
2020-04-17 11:30:00,148.04,148.78,147.82,148.65,102124.0,148.04,148.78,147.82,148.65,102124.0
2020-04-17 12:00:00,148.61,148.8,148.39,148.53,125635.0,148.61,148.8,148.39,148.53,125635.0
2020-04-17 12:30:00,148.54,149.65,147.91,149.42,186496.0,148.54,149.65,147.91,149.42,186496.0
2020-04-17 13:00:00,149.37,150.32,149.27,149.5,146360.0,149.37,150.32,149.27,149.5,146360.0
2020-04-17 13:30:00,149.52,149.79,148.89,149.59,64200.0,149.52,149.79,148.89,149.59,64200.0
2020-04-17 14:00:00,149.58,149.58,148.29,148.9,119769.0,149.58,149.58,148.29,148.9,119769.0
2020-04-17 14:30:00,148.65,148.76,147.73,148.24,59237.0,148.65,148.76,147.73,148.24,59237.0
2020-04-17 15:00:00,148.27,149.0,148.22,148.88,137484.0,148.27,149.0,148.22,148.88,137484.0
2020-04-17 15:30:00,148.88,149.65,148.8,149.3,487643.0,148.88,149.65,148.8,149.3,487643.0
2020-04-20 09:30:00,148.01,150.7,147.05,150.45,165481.0,148.01,150.7,147.05,150.45,165481.0
2020-04-20 10:00:00,150.36,150.8,149.52,150.8,72501.0,150.36,150.8,149.52,150.8,72501.0
2020-04-20 10:30:00,150.76,153.32,150.52,152.83,95469.0,150.76,153.32,150.52,152.83,95469.0
2020-04-20 11:00:00,152.81,153.26,152.08,152.6,53452.0,152.81,153.26,152.08,152.6,53452.0
2020-04-20 11:30:00,152.51,153.66,152.31,153.25,38632.0,152.51,153.66,152.31,153.25,38632.0
2020-04-20 12:00:00,153.22,153.23,151.99,152.0,38352.0,153.22,153.23,151.99,152.0,38352.0
2020-04-20 12:30:00,152.04,152.28,151.2,151.42,18642.0,152.04,152.28,151.2,151.42,18642.0
2020-04-20 13:00:00,151.35,151.35,150.68,151.29,33481.0,151.35,151.35,150.68,151.29,33481.0
2020-04-20 13:30:00,151.19,151.95,151.01,151.69,50319.0,151.19,151.95,151.01,151.69,50319.0
2020-04-20 14:00:00,151.69,151.92,149.66,149.66,35459.0,151.69,151.92,149.66,149.66,35459.0
2020-04-20 14:30:00,149.72,151.35,149.72,150.24,49744.0,149.72,151.35,149.72,150.24,49744.0
2020-04-20 15:00:00,150.24,151.12,149.7,151.12,60103.0,150.24,151.12,149.7,151.12,60103.0
2020-04-20 15:30:00,151.12,151.59,150.67,150.96,169467.0,151.12,151.59,150.67,150.96,169467.0
2020-04-21 09:30:00,148.31,149.72,144.78,145.73,235494.0,148.31,149.72,144.78,145.73,235494.0
2020-04-21 10:00:00,146.1,146.49,142.84,143.09,122729.0,146.1,146.49,142.84,143.09,122729.0
2020-04-21 10:30:00,143.14,143.22,137.62,138.35,246892.0,143.14,143.22,137.62,138.35,246892.0
2020-04-21 11:00:00,138.35,139.62,137.75,138.09,236622.0,138.35,139.62,137.75,138.09,236622.0
2020-04-21 11:30:00,138.19,140.23,138.12,140.06,109298.0,138.19,140.23,138.12,140.06,109298.0
2020-04-21 12:00:00,139.84,140.02,138.3,138.7,166066.0,139.84,140.02,138.3,138.7,166066.0
2020-04-21 12:30:00,138.67,139.29,138.12,138.77,302625.0,138.67,139.29,138.12,138.77,302625.0
2020-04-21 13:00:00,138.68,140.67,138.51,140.67,298127.0,138.68,140.67,138.51,140.67,298127.0
2020-04-21 13:30:00,140.74,142.28,140.25,141.72,94441.0,140.74,142.28,140.25,141.72,94441.0
2020-04-21 14:00:00,141.79,144.29,141.41,143.61,105338.0,141.79,144.29,141.41,143.61,105338.0
2020-04-21 14:30:00,143.74,143.77,141.57,141.66,89502.0,143.74,143.77,141.57,141.66,89502.0
2020-04-21 15:00:00,141.7,142.35,141.12,141.85,116297.0,141.7,142.35,141.12,141.85,116297.0
2020-04-21 15:30:00,141.82,142.16,139.75,140.29,339514.0,141.82,142.16,139.75,140.29,339514.0
2020-04-22 09:30:00,143.75,144.93,141.32,143.16,164233.0,143.75,144.93,141.32,143.16,164233.0
2020-04-22 10:00:00,143.25,144.94,142.5,144.48,67254.0,143.25,144.94,142.5,144.48,67254.0
2020-04-22 10:30:00,144.48,145.28,143.58,143.89,28552.0,144.48,145.28,143.58,143.89,28552.0
2020-04-22 11:00:00,143.96,145.5,143.96,145.31,55079.0,143.96,145.5,143.96,145.31,55079.0
2020-04-22 11:30:00,145.39,146.18,145.25,145.27,67892.0,145.39,146.18,145.25,145.27,67892.0
2020-04-22 12:00:00,145.34,145.74,145.01,145.46,27262.0,145.34,145.74,145.01,145.46,27262.0
2020-04-22 12:30:00,145.4,145.84,145.33,145.72,37076.0,145.4,145.84,145.33,145.72,37076.0
2020-04-22 13:00:00,145.77,146.29,145.54,146.21,28013.0,145.77,146.29,145.54,146.21,28013.0
2020-04-22 13:30:00,146.33,146.47,145.92,146.38,36044.0,146.33,146.47,145.92,146.38,36044.0
2020-04-22 14:00:00,146.44,146.56,145.55,145.55,41429.0,146.44,146.56,145.55,145.55,41429.0
2020-04-22 14:30:00,145.55,146.21,145.53,146.02,42527.0,145.55,146.21,145.53,146.02,42527.0
2020-04-22 15:00:00,146.11,146.47,145.65,146.03,61558.0,146.11,146.47,145.65,146.03,61558.0
2020-04-22 15:30:00,146.04,146.88,145.69,145.69,157086.0,146.04,146.88,145.69,145.69,157086.0
2020-04-23 09:30:00,146.0,147.16,145.74,146.27,68697.0,146.0,147.16,145.74,146.27,68697.0
2020-04-23 10:00:00,146.47,147.2,145.85,146.27,48271.0,146.47,147.2,145.85,146.27,48271.0
2020-04-23 10:30:00,146.21,147.75,146.21,147.1,53575.0,146.21,147.75,146.21,147.1,53575.0
2020-04-23 11:00:00,146.93,147.12,146.01,146.97,37183.0,146.93,147.12,146.01,146.97,37183.0
2020-04-23 11:30:00,146.93,146.98,144.35,145.17,66466.0,146.93,146.98,144.35,145.17,66466.0
2020-04-23 12:00:00,145.17,146.34,145.01,146.33,25698.0,145.17,146.34,145.01,146.33,25698.0
2020-04-23 12:30:00,146.27,146.7,144.07,145.09,47862.0,146.27,146.7,144.07,145.09,47862.0
2020-04-23 13:00:00,145.16,145.84,144.29,144.52,54198.0,145.16,145.84,144.29,144.52,54198.0
2020-04-23 13:30:00,144.63,144.96,143.17,143.49,50711.0,144.63,144.96,143.17,143.49,50711.0
2020-04-23 14:00:00,143.47,144.99,143.04,144.85,61121.0,143.47,144.99,143.04,144.85,61121.0
2020-04-23 14:30:00,144.78,145.85,144.43,145.59,49793.0,144.78,145.85,144.43,145.59,49793.0
2020-04-23 15:00:00,145.58,145.64,143.87,144.34,90604.0,145.58,145.64,143.87,144.34,90604.0
2020-04-23 15:30:00,144.28,144.63,142.85,143.45,241216.0,144.28,144.63,142.85,143.45,241216.0
2020-04-24 09:30:00,140.81,143.99,140.5,141.83,224441.0,140.81,143.99,140.5,141.83,224441.0
2020-04-24 10:00:00,142.14,143.18,142.13,143.03,85049.0,142.14,143.18,142.13,143.03,85049.0
2020-04-24 10:30:00,143.11,143.55,142.89,143.23,172189.0,143.11,143.55,142.89,143.23,172189.0
2020-04-24 11:00:00,143.39,143.39,142.1,142.88,75640.0,143.39,143.39,142.1,142.88,75640.0
2020-04-24 11:30:00,142.93,143.1,142.28,142.87,39961.0,142.93,143.1,142.28,142.87,39961.0
2020-04-24 12:00:00,142.88,143.75,142.62,143.75,36724.0,142.88,143.75,142.62,143.75,36724.0
2020-04-24 12:30:00,143.65,144.88,143.55,144.6,40973.0,143.65,144.88,143.55,144.6,40973.0
2020-04-24 13:00:00,144.67,145.04,144.35,144.65,37247.0,144.67,145.04,144.35,144.65,37247.0
2020-04-24 13:30:00,144.8,145.73,144.77,145.55,35408.0,144.8,145.73,144.77,145.55,35408.0
2020-04-24 14:00:00,145.56,145.71,144.74,145.03,53500.0,145.56,145.71,144.74,145.03,53500.0
2020-04-24 14:30:00,144.99,145.25,144.48,145.1,46554.0,144.99,145.25,144.48,145.1,46554.0
2020-04-24 15:00:00,145.0,145.2,144.7,145.02,100749.0,145.0,145.2,144.7,145.02,100749.0
2020-04-24 15:30:00,145.09,145.56,144.82,144.92,163071.0,145.09,145.56,144.82,144.92,163071.0
2020-04-27 09:30:00,146.8,147.05,145.05,145.92,113469.0,146.8,147.05,145.05,145.92,113469.0
2020-04-27 10:00:00,146.02,146.56,145.82,145.97,63825.0,146.02,146.56,145.82,145.97,63825.0
2020-04-27 10:30:00,146.0,146.11,144.71,144.76,63979.0,146.0,146.11,144.71,144.76,63979.0
2020-04-27 11:00:00,145.02,146.13,144.47,145.95,91432.0,145.02,146.13,144.47,145.95,91432.0
2020-04-27 11:30:00,145.92,146.84,145.71,146.84,70327.0,145.92,146.84,145.71,146.84,70327.0
2020-04-27 12:00:00,146.78,148.26,146.59,147.61,67053.0,146.78,148.26,146.59,147.61,67053.0
2020-04-27 12:30:00,147.54,148.16,147.44,148.0,25819.0,147.54,148.16,147.44,148.0,25819.0
2020-04-27 13:00:00,147.96,148.01,146.0,146.86,50248.0,147.96,148.01,146.0,146.86,50248.0
2020-04-27 13:30:00,146.74,147.65,146.55,147.22,47533.0,146.74,147.65,146.55,147.22,47533.0
2020-04-27 14:00:00,147.31,147.68,146.83,147.38,29359.0,147.31,147.68,146.83,147.38,29359.0
2020-04-27 14:30:00,147.34,148.15,147.07,147.73,44204.0,147.34,148.15,147.07,147.73,44204.0
2020-04-27 15:00:00,147.73,148.03,147.61,147.98,47447.0,147.73,148.03,147.61,147.98,47447.0
2020-04-27 15:30:00,147.99,148.65,147.97,148.15,147577.0,147.99,148.65,147.97,148.15,147577.0
2020-04-28 09:30:00,150.0,150.69,149.06,149.19,94069.0,150.0,150.69,149.06,149.19,94069.0
2020-04-28 10:00:00,149.16,149.71,147.57,148.5,156916.0,149.16,149.71,147.57,148.5,156916.0
2020-04-28 10:30:00,148.52,148.63,144.88,145.0,128802.0,148.52,148.63,144.88,145.0,128802.0
2020-04-28 11:00:00,144.99,146.7,144.87,146.1,62451.0,144.99,146.7,144.87,146.1,62451.0
2020-04-28 11:30:00,146.1,146.4,145.05,145.32,51355.0,146.1,146.4,145.05,145.32,51355.0
2020-04-28 12:00:00,145.31,146.13,144.62,145.01,64303.0,145.31,146.13,144.62,145.01,64303.0
2020-04-28 12:30:00,144.93,146.34,144.86,146.3,24636.0,144.93,146.34,144.86,146.3,24636.0
2020-04-28 13:00:00,146.3,146.69,145.81,146.47,22014.0,146.3,146.69,145.81,146.47,22014.0
2020-04-28 13:30:00,146.5,147.23,146.25,146.74,42221.0,146.5,147.23,146.25,146.74,42221.0
2020-04-28 14:00:00,146.84,147.54,146.84,146.96,33311.0,146.84,147.54,146.84,146.96,33311.0
2020-04-28 14:30:00,147.04,147.15,146.0,146.38,52209.0,147.04,147.15,146.0,146.38,52209.0
2020-04-28 15:00:00,146.49,147.18,146.2,146.55,52556.0,146.49,147.18,146.2,146.55,52556.0
2020-04-28 15:30:00,146.54,146.64,144.81,145.05,160956.0,146.54,146.64,144.81,145.05,160956.0
2020-04-29 09:30:00,148.28,151.6,147.33,151.24,90680.0,148.28,151.6,147.33,151.24,90680.0
2020-04-29 10:00:00,151.09,153.09,150.13,152.76,88654.0,151.09,153.09,150.13,152.76,88654.0
2020-04-29 10:30:00,152.91,154.14,152.33,153.9,95146.0,152.91,154.14,152.33,153.9,95146.0
2020-04-29 11:00:00,153.81,154.97,153.81,154.8,91286.0,153.81,154.97,153.81,154.8,91286.0
2020-04-29 11:30:00,154.8,155.31,154.45,155.03,80272.0,154.8,155.31,154.45,155.03,80272.0
2020-04-29 12:00:00,155.13,156.49,154.94,156.29,114551.0,155.13,156.49,154.94,156.29,114551.0
2020-04-29 12:30:00,156.27,156.61,155.91,156.41,75689.0,156.27,156.61,155.91,156.41,75689.0
2020-04-29 13:00:00,156.43,156.76,156.1,156.29,58222.0,156.43,156.76,156.1,156.29,58222.0
2020-04-29 13:30:00,156.33,156.62,155.47,156.3,67679.0,156.33,156.62,155.47,156.3,67679.0
2020-04-29 14:00:00,156.56,156.88,156.02,156.15,84286.0,156.56,156.88,156.02,156.15,84286.0
2020-04-29 14:30:00,156.08,156.63,155.72,156.5,93542.0,156.08,156.63,155.72,156.5,93542.0
2020-04-29 15:00:00,156.44,156.47,155.1,155.18,127222.0,156.44,156.47,155.1,155.18,127222.0
2020-04-29 15:30:00,155.21,155.56,154.38,154.8,227433.0,155.21,155.56,154.38,154.8,227433.0
2020-04-30 09:30:00,155.55,157.37,153.01,157.08,198156.0,155.55,157.37,153.01,157.08,198156.0
2020-04-30 10:00:00,157.1,158.58,156.85,157.85,121131.0,157.1,158.58,156.85,157.85,121131.0
2020-04-30 10:30:00,157.98,158.05,156.28,157.15,65581.0,157.98,158.05,156.28,157.15,65581.0
2020-04-30 11:00:00,157.15,158.15,156.02,156.12,70704.0,157.15,158.15,156.02,156.12,70704.0
2020-04-30 11:30:00,156.04,156.38,155.0,155.15,57518.0,156.04,156.38,155.0,155.15,57518.0
2020-04-30 12:00:00,155.03,155.19,154.11,154.22,36293.0,155.03,155.19,154.11,154.22,36293.0
2020-04-30 12:30:00,154.1,155.18,153.44,155.02,39949.0,154.1,155.18,153.44,155.02,39949.0
2020-04-30 13:00:00,154.99,155.32,154.65,154.9,27191.0,154.99,155.32,154.65,154.9,27191.0
2020-04-30 13:30:00,154.83,155.07,154.02,154.02,40209.0,154.83,155.07,154.02,154.02,40209.0
2020-04-30 14:00:00,154.08,154.35,153.48,154.04,69875.0,154.08,154.35,153.48,154.04,69875.0
2020-04-30 14:30:00,154.14,154.46,153.37,153.47,45663.0,154.14,154.46,153.37,153.47,45663.0
2020-04-30 15:00:00,153.47,154.31,153.18,154.01,78776.0,153.47,154.31,153.18,154.01,78776.0
2020-04-30 15:30:00,154.05,154.58,153.45,153.85,302740.0,154.05,154.58,153.45,153.85,302740.0
2020-05-01 09:30:00,150.44,151.0,148.42,149.2,110264.0,150.44,151.0,148.42,149.2,110264.0
2020-05-01 10:00:00,149.57,150.82,148.1,149.44,57721.0,149.57,150.82,148.1,149.44,57721.0
2020-05-01 10:30:00,149.33,150.66,148.77,150.28,118968.0,149.33,150.66,148.77,150.28,118968.0
2020-05-01 11:00:00,150.36,150.36,149.53,149.63,43720.0,150.36,150.36,149.53,149.63,43720.0
2020-05-01 11:30:00,149.36,149.36,147.61,147.79,34680.0,149.36,149.36,147.61,147.79,34680.0
2020-05-01 12:00:00,147.8,147.8,146.71,146.84,172179.0,147.8,147.8,146.71,146.84,172179.0
2020-05-01 12:30:00,146.66,147.26,145.92,145.92,92442.0,146.66,147.26,145.92,145.92,92442.0
2020-05-01 13:00:00,146.05,146.59,145.56,146.09,74567.0,146.05,146.59,145.56,146.09,74567.0
2020-05-01 13:30:00,146.09,146.81,145.88,146.69,39037.0,146.09,146.81,145.88,146.69,39037.0
2020-05-01 14:00:00,146.69,147.77,146.61,147.43,40934.0,146.69,147.77,146.61,147.43,40934.0
2020-05-01 14:30:00,147.44,147.45,146.63,146.68,55145.0,147.44,147.45,146.63,146.68,55145.0
2020-05-01 15:00:00,146.64,147.28,146.35,146.46,103201.0,146.64,147.28,146.35,146.46,103201.0
2020-05-01 15:30:00,146.47,146.72,146.0,146.68,231314.0,146.47,146.72,146.0,146.68,231314.0
2020-05-04 09:30:00,145.67,148.62,144.81,148.62,54405.0,145.67,148.62,144.81,148.62,54405.0
2020-05-04 10:00:00,148.82,149.33,147.13,147.55,62557.0,148.82,149.33,147.13,147.55,62557.0
2020-05-04 10:30:00,147.29,148.63,147.1,148.0,86799.0,147.29,148.63,147.1,148.0,86799.0
2020-05-04 11:00:00,147.91,148.96,147.9,148.17,50469.0,147.91,148.96,147.9,148.17,50469.0
2020-05-04 11:30:00,148.27,149.48,148.0,149.02,107224.0,148.27,149.48,148.0,149.02,107224.0
2020-05-04 12:00:00,148.98,149.32,148.6,148.74,47005.0,148.98,149.32,148.6,148.74,47005.0
2020-05-04 12:30:00,148.73,148.88,147.71,147.93,20012.0,148.73,148.88,147.71,147.93,20012.0
2020-05-04 13:00:00,147.93,148.02,147.14,147.37,46927.0,147.93,148.02,147.14,147.37,46927.0
2020-05-04 13:30:00,147.36,148.55,147.35,148.05,86869.0,147.36,148.55,147.35,148.05,86869.0
2020-05-04 14:00:00,148.06,148.32,147.79,148.09,64687.0,148.06,148.32,147.79,148.09,64687.0
2020-05-04 14:30:00,148.05,149.21,147.89,149.07,44074.0,148.05,149.21,147.89,149.07,44074.0
2020-05-04 15:00:00,149.05,149.39,148.76,148.76,110552.0,149.05,149.39,148.76,148.76,110552.0
2020-05-04 15:30:00,148.76,148.81,148.26,148.47,360352.0,148.76,148.81,148.26,148.47,360352.0
2020-05-05 09:30:00,149.0,152.36,148.8,152.31,231569.0,149.0,152.36,148.8,152.31,231569.0
2020-05-05 10:00:00,152.31,152.64,150.79,150.93,92670.0,152.31,152.64,150.79,150.93,92670.0
2020-05-05 10:30:00,151.0,151.36,150.75,151.03,67385.0,151.0,151.36,150.75,151.03,67385.0
2020-05-05 11:00:00,151.04,151.97,150.59,151.29,175247.0,151.04,151.97,150.59,151.29,175247.0
2020-05-05 11:30:00,151.37,151.86,151.07,151.44,181307.0,151.37,151.86,151.07,151.44,181307.0
2020-05-05 12:00:00,151.46,151.75,150.63,150.7,44914.0,151.46,151.75,150.63,150.7,44914.0
2020-05-05 12:30:00,150.67,151.25,150.4,150.81,108442.0,150.67,151.25,150.4,150.81,108442.0
2020-05-05 13:00:00,150.9,151.16,150.3,150.92,139550.0,150.9,151.16,150.3,150.92,139550.0
2020-05-05 13:30:00,150.95,151.49,150.71,150.96,39696.0,150.95,151.49,150.71,150.96,39696.0
2020-05-05 14:00:00,151.01,151.78,150.94,151.56,117777.0,151.01,151.78,150.94,151.56,117777.0
2020-05-05 14:30:00,151.52,152.65,151.5,152.35,85778.0,151.52,152.65,151.5,152.35,85778.0
2020-05-05 15:00:00,152.3,152.55,151.64,151.86,125191.0,152.3,152.55,151.64,151.86,125191.0
2020-05-05 15:30:00,151.77,152.61,150.74,152.19,245796.0,151.77,152.61,150.74,152.19,245796.0
2020-05-06 09:30:00,153.69,155.0,151.39,151.68,82177.0,153.69,155.0,151.39,151.68,82177.0
2020-05-06 10:00:00,151.54,152.99,150.74,152.8,67454.0,151.54,152.99,150.74,152.8,67454.0
2020-05-06 10:30:00,152.78,154.49,152.72,153.52,51872.0,152.78,154.49,152.72,153.52,51872.0
2020-05-06 11:00:00,153.57,154.07,152.91,153.41,24464.0,153.57,154.07,152.91,153.41,24464.0
2020-05-06 11:30:00,153.33,153.56,152.36,152.95,27098.0,153.33,153.56,152.36,152.95,27098.0
2020-05-06 12:00:00,153.0,153.2,152.57,153.12,48889.0,153.0,153.2,152.57,153.12,48889.0
2020-05-06 12:30:00,153.12,154.16,153.02,154.11,32374.0,153.12,154.16,153.02,154.11,32374.0
2020-05-06 13:00:00,154.12,154.24,153.6,154.13,25976.0,154.12,154.24,153.6,154.13,25976.0
2020-05-06 13:30:00,154.15,154.81,154.15,154.8,50842.0,154.15,154.81,154.15,154.8,50842.0
2020-05-06 14:00:00,154.77,154.81,153.76,153.78,36299.0,154.77,154.81,153.76,153.78,36299.0
2020-05-06 14:30:00,153.79,153.81,153.21,153.45,58943.0,153.79,153.81,153.21,153.45,58943.0
2020-05-06 15:00:00,153.5,153.75,153.18,153.3,51519.0,153.5,153.75,153.18,153.3,51519.0
2020-05-06 15:30:00,153.25,153.25,151.92,152.19,172097.0,153.25,153.25,151.92,152.19,172097.0
2020-05-07 09:30:00,155.0,159.25,154.22,158.28,153487.0,155.0,159.25,154.22,158.28,153487.0
2020-05-07 10:00:00,158.12,158.76,156.63,158.74,59428.0,158.12,158.76,156.63,158.74,59428.0
2020-05-07 10:30:00,158.6,159.37,157.83,157.97,104249.0,158.6,159.37,157.83,157.97,104249.0
2020-05-07 11:00:00,158.05,158.62,157.5,157.73,79337.0,158.05,158.62,157.5,157.73,79337.0
2020-05-07 11:30:00,157.75,159.06,157.75,158.76,37388.0,157.75,159.06,157.75,158.76,37388.0
2020-05-07 12:00:00,158.72,159.26,158.35,159.03,67017.0,158.72,159.26,158.35,159.03,67017.0
2020-05-07 12:30:00,159.06,159.8,158.89,159.8,67134.0,159.06,159.8,158.89,159.8,67134.0
2020-05-07 13:00:00,159.83,160.9,159.65,160.4,153748.0,159.83,160.9,159.65,160.4,153748.0
2020-05-07 13:30:00,160.52,161.45,160.47,161.39,122344.0,160.52,161.45,160.47,161.39,122344.0
2020-05-07 14:00:00,161.36,161.88,160.81,161.48,81448.0,161.36,161.88,160.81,161.48,81448.0
2020-05-07 14:30:00,161.52,162.05,161.42,161.71,147231.0,161.52,162.05,161.42,161.71,147231.0
2020-05-07 15:00:00,161.65,161.99,160.56,161.67,143319.0,161.65,161.99,160.56,161.67,143319.0
2020-05-07 15:30:00,161.68,161.68,160.38,160.71,246745.0,161.68,161.68,160.38,160.71,246745.0
2020-05-08 09:30:00,162.82,164.05,160.15,163.71,207530.0,162.82,164.05,160.15,163.71,207530.0
2020-05-08 10:00:00,163.73,164.99,163.31,164.81,108350.0,163.73,164.99,163.31,164.81,108350.0
2020-05-08 10:30:00,164.77,165.79,163.83,164.53,120225.0,164.77,165.79,163.83,164.53,120225.0
2020-05-08 11:00:00,164.51,165.2,163.92,164.31,47206.0,164.51,165.2,163.92,164.31,47206.0
2020-05-08 11:30:00,164.28,164.76,164.14,164.59,40176.0,164.28,164.76,164.14,164.59,40176.0
2020-05-08 12:00:00,164.59,165.03,164.35,164.64,34902.0,164.59,165.03,164.35,164.64,34902.0
2020-05-08 12:30:00,164.73,165.5,164.6,164.95,45317.0,164.73,165.5,164.6,164.95,45317.0
2020-05-08 13:00:00,164.92,165.02,164.15,164.31,44519.0,164.92,165.02,164.15,164.31,44519.0
2020-05-08 13:30:00,164.42,164.69,163.85,163.87,44008.0,164.42,164.69,163.85,163.87,44008.0
2020-05-08 14:00:00,163.84,164.58,163.8,164.36,67317.0,163.84,164.58,163.8,164.36,67317.0
2020-05-08 14:30:00,164.37,164.4,163.8,164.19,42220.0,164.37,164.4,163.8,164.19,42220.0
2020-05-08 15:00:00,164.29,164.64,163.99,164.5,109077.0,164.29,164.64,163.99,164.5,109077.0
2020-05-08 15:30:00,164.46,165.57,164.45,165.56,250397.0,164.46,165.57,164.45,165.56,250397.0
2020-05-11 09:30:00,165.96,167.79,163.75,164.4,217129.0,165.96,167.79,163.75,164.4,217129.0
2020-05-11 10:00:00,164.36,166.3,164.34,166.09,150692.0,164.36,166.3,164.34,166.09,150692.0
2020-05-11 10:30:00,166.0,166.81,165.33,166.65,78569.0,166.0,166.81,165.33,166.65,78569.0
2020-05-11 11:00:00,166.69,167.34,166.23,166.75,45041.0,166.69,167.34,166.23,166.75,45041.0
2020-05-11 11:30:00,166.7,167.04,166.21,166.95,37966.0,166.7,167.04,166.21,166.95,37966.0
2020-05-11 12:00:00,166.95,167.81,166.33,167.75,51381.0,166.95,167.81,166.33,167.75,51381.0
2020-05-11 12:30:00,167.8,168.11,167.29,167.56,48862.0,167.8,168.11,167.29,167.56,48862.0
2020-05-11 13:00:00,167.65,167.95,167.25,167.73,43634.0,167.65,167.95,167.25,167.73,43634.0
2020-05-11 13:30:00,167.71,168.5,167.58,168.44,45419.0,167.71,168.5,167.58,168.44,45419.0
2020-05-11 14:00:00,168.47,168.75,167.61,168.11,110853.0,168.47,168.75,167.61,168.11,110853.0
2020-05-11 14:30:00,168.13,168.51,167.9,168.19,71260.0,168.13,168.51,167.9,168.19,71260.0
2020-05-11 15:00:00,168.17,168.61,167.59,167.83,71141.0,168.17,168.61,167.59,167.83,71141.0
2020-05-11 15:30:00,167.77,167.84,166.46,166.65,261378.0,167.77,167.84,166.46,166.65,261378.0
2020-05-12 09:30:00,167.59,168.42,161.23,162.39,207373.0,167.59,168.42,161.23,162.39,207373.0
2020-05-12 10:00:00,162.26,165.1,161.72,164.25,78038.0,162.26,165.1,161.72,164.25,78038.0
2020-05-12 10:30:00,164.34,165.36,164.14,165.09,42052.0,164.34,165.36,164.14,165.09,42052.0
2020-05-12 11:00:00,165.06,165.41,164.58,164.72,46373.0,165.06,165.41,164.58,164.72,46373.0
2020-05-12 11:30:00,164.87,164.9,164.03,164.54,23762.0,164.87,164.9,164.03,164.54,23762.0
2020-05-12 12:00:00,164.51,164.97,164.39,164.86,29535.0,164.51,164.97,164.39,164.86,29535.0
2020-05-12 12:30:00,164.81,164.99,164.56,164.82,34587.0,164.81,164.99,164.56,164.82,34587.0
2020-05-12 13:00:00,164.89,164.89,163.42,163.55,84682.0,164.89,164.89,163.42,163.55,84682.0
2020-05-12 13:30:00,163.56,163.96,163.4,163.87,41423.0,163.56,163.96,163.4,163.87,41423.0
2020-05-12 14:00:00,163.89,163.89,162.73,162.87,32582.0,163.89,163.89,162.73,162.87,32582.0
2020-05-12 14:30:00,162.92,163.28,162.68,163.09,35537.0,162.92,163.28,162.68,163.09,35537.0
2020-05-12 15:00:00,163.12,163.18,161.74,161.79,49081.0,163.12,163.18,161.74,161.79,49081.0
2020-05-12 15:30:00,161.84,162.21,159.58,159.73,291936.0,161.84,162.21,159.58,159.73,291936.0
2020-05-13 09:30:00,160.55,160.85,155.59,159.29,178806.0,160.55,160.85,155.59,159.29,178806.0
2020-05-13 10:00:00,159.47,160.03,159.03,159.43,57799.0,159.47,160.03,159.03,159.43,57799.0
2020-05-13 10:30:00,159.42,160.31,157.62,157.62,69319.0,159.42,160.31,157.62,157.62,69319.0
2020-05-13 11:00:00,157.61,159.09,156.72,157.28,51208.0,157.61,159.09,156.72,157.28,51208.0
2020-05-13 11:30:00,157.32,157.83,154.56,155.22,67648.0,157.32,157.83,154.56,155.22,67648.0
2020-05-13 12:00:00,155.25,155.49,151.65,152.73,276087.0,155.25,155.49,151.65,152.73,276087.0
2020-05-13 12:30:00,152.86,152.86,151.35,152.0,182798.0,152.86,152.86,151.35,152.0,182798.0
2020-05-13 13:00:00,152.09,152.62,150.93,152.55,117193.0,152.09,152.62,150.93,152.55,117193.0
2020-05-13 13:30:00,152.53,153.38,152.4,152.86,59616.0,152.53,153.38,152.4,152.86,59616.0
2020-05-13 14:00:00,152.85,152.97,151.67,152.16,77502.0,152.85,152.97,151.67,152.16,77502.0
2020-05-13 14:30:00,152.25,152.38,150.77,150.91,222091.0,152.25,152.38,150.77,150.91,222091.0
2020-05-13 15:00:00,150.88,151.41,149.83,150.16,420502.0,150.88,151.41,149.83,150.16,420502.0
2020-05-13 15:30:00,150.16,153.9,149.93,153.69,343797.0,150.16,153.9,149.93,153.69,343797.0
2020-05-14 09:30:00,153.54,153.66,149.23,150.7,161748.0,153.54,153.66,149.23,150.7,161748.0
2020-05-14 10:00:00,150.75,151.99,150.13,150.61,62127.0,150.75,151.99,150.13,150.61,62127.0
2020-05-14 10:30:00,150.51,152.52,150.45,152.14,76271.0,150.51,152.52,150.45,152.14,76271.0
2020-05-14 11:00:00,152.19,154.1,152.07,152.45,63968.0,152.19,154.1,152.07,152.45,63968.0
2020-05-14 11:30:00,152.51,152.87,151.16,151.16,42176.0,152.51,152.87,151.16,151.16,42176.0
2020-05-14 12:00:00,151.23,152.77,151.18,152.4,35616.0,151.23,152.77,151.18,152.4,35616.0
2020-05-14 12:30:00,152.48,154.96,152.44,154.5,75114.0,152.48,154.96,152.44,154.5,75114.0
2020-05-14 13:00:00,154.52,154.75,153.86,154.73,71478.0,154.52,154.75,153.86,154.73,71478.0
2020-05-14 13:30:00,154.77,154.85,153.83,153.87,105334.0,154.77,154.85,153.83,153.87,105334.0
2020-05-14 14:00:00,153.92,155.0,153.44,154.93,62637.0,153.92,155.0,153.44,154.93,62637.0
2020-05-14 14:30:00,154.92,155.04,153.46,154.78,97579.0,154.92,155.04,153.46,154.78,97579.0
2020-05-14 15:00:00,154.78,155.57,154.23,155.55,75506.0,154.78,155.57,154.23,155.55,75506.0
2020-05-14 15:30:00,155.6,155.69,154.72,155.22,213327.0,155.6,155.69,154.72,155.22,213327.0
2020-05-15 09:30:00,154.0,156.57,153.25,156.14,202850.0,154.0,156.57,153.25,156.14,202850.0
2020-05-15 10:00:00,156.36,156.75,154.78,155.22,92829.0,156.36,156.75,154.78,155.22,92829.0
2020-05-15 10:30:00,155.25,155.73,153.63,154.24,40355.0,155.25,155.73,153.63,154.24,40355.0
2020-05-15 11:00:00,153.94,155.06,153.74,154.84,26648.0,153.94,155.06,153.74,154.84,26648.0
2020-05-15 11:30:00,154.78,154.86,153.88,154.45,58297.0,154.78,154.86,153.88,154.45,58297.0
2020-05-15 12:00:00,154.4,155.27,154.32,154.93,132433.0,154.4,155.27,154.32,154.93,132433.0
2020-05-15 12:30:00,154.89,154.89,153.97,154.35,66745.0,154.89,154.89,153.97,154.35,66745.0
2020-05-15 13:00:00,154.39,155.23,154.25,154.83,165314.0,154.39,155.23,154.25,154.83,165314.0
2020-05-15 13:30:00,154.83,155.07,154.14,154.46,65912.0,154.83,155.07,154.14,154.46,65912.0
2020-05-15 14:00:00,154.47,155.32,154.46,154.79,88468.0,154.47,155.32,154.46,154.79,88468.0
2020-05-15 14:30:00,154.8,154.87,153.95,154.35,102492.0,154.8,154.87,153.95,154.35,102492.0
2020-05-15 15:00:00,154.4,155.04,154.27,154.79,79907.0,154.4,155.04,154.27,154.79,79907.0
2020-05-15 15:30:00,154.78,155.16,154.03,154.25,288089.0,154.78,155.16,154.03,154.25,288089.0
2020-05-18 09:30:00,157.48,157.48,153.05,153.27,235404.0,157.48,157.48,153.05,153.27,235404.0
2020-05-18 10:00:00,153.16,154.13,152.66,154.02,259427.0,153.16,154.13,152.66,154.02,259427.0
2020-05-18 10:30:00,154.08,154.41,153.74,153.77,159932.0,154.08,154.41,153.74,153.77,159932.0
2020-05-18 11:00:00,153.75,154.0,153.24,153.24,170200.0,153.75,154.0,153.24,153.24,170200.0
2020-05-18 11:30:00,153.25,154.25,153.14,153.93,75990.0,153.25,154.25,153.14,153.93,75990.0
2020-05-18 12:00:00,153.85,154.12,153.33,153.5,155591.0,153.85,154.12,153.33,153.5,155591.0
2020-05-18 12:30:00,153.47,153.54,151.5,151.97,127433.0,153.47,153.54,151.5,151.97,127433.0
2020-05-18 13:00:00,151.97,153.06,151.64,152.9,142119.0,151.97,153.06,151.64,152.9,142119.0
2020-05-18 13:30:00,152.87,152.89,151.61,151.73,111512.0,152.87,152.89,151.61,151.73,111512.0
2020-05-18 14:00:00,151.71,152.1,150.8,150.98,143598.0,151.71,152.1,150.8,150.98,143598.0
2020-05-18 14:30:00,150.97,151.13,149.83,149.97,116874.0,150.97,151.13,149.83,149.97,116874.0
2020-05-18 15:00:00,150.03,150.63,149.95,150.0,155457.0,150.03,150.63,149.95,150.0,155457.0
2020-05-18 15:30:00,150.01,151.46,150.0,150.55,520272.0,150.01,151.46,150.0,150.55,520272.0
2020-05-19 09:30:00,152.39,154.72,151.7,154.53,1034066.0,152.39,154.72,151.7,154.53,1034066.0
2020-05-19 10:00:00,154.46,155.65,153.92,155.18,230843.0,154.46,155.65,153.92,155.18,230843.0
2020-05-19 10:30:00,155.17,156.28,154.59,155.73,130088.0,155.17,156.28,154.59,155.73,130088.0
2020-05-19 11:00:00,155.75,157.67,155.6,157.34,109815.0,155.75,157.67,155.6,157.34,109815.0
2020-05-19 11:30:00,157.28,157.4,156.08,156.91,147076.0,157.28,157.4,156.08,156.91,147076.0
2020-05-19 12:00:00,156.92,156.92,155.45,155.97,93180.0,156.92,156.92,155.45,155.97,93180.0
2020-05-19 12:30:00,155.91,156.75,155.47,156.48,64868.0,155.91,156.75,155.47,156.48,64868.0
2020-05-19 13:00:00,156.57,158.3,156.43,157.89,73651.0,156.57,158.3,156.43,157.89,73651.0
2020-05-19 13:30:00,157.85,159.05,157.75,158.78,87436.0,157.85,159.05,157.75,158.78,87436.0
2020-05-19 14:00:00,158.81,159.59,158.47,159.38,128205.0,158.81,159.59,158.47,159.38,128205.0
2020-05-19 14:30:00,159.26,159.75,157.83,158.02,138440.0,159.26,159.75,157.83,158.02,138440.0
2020-05-19 15:00:00,157.86,159.5,157.85,159.2,126421.0,157.86,159.5,157.85,159.2,126421.0
2020-05-19 15:30:00,159.2,159.88,157.19,157.31,372681.0,159.2,159.88,157.19,157.31,372681.0
2020-05-20 09:30:00,159.55,160.8,158.33,159.68,146094.0,159.55,160.8,158.33,159.68,146094.0
2020-05-20 10:00:00,159.71,160.74,158.08,158.24,99469.0,159.71,160.74,158.08,158.24,99469.0
2020-05-20 10:30:00,158.23,159.18,157.8,159.18,117605.0,158.23,159.18,157.8,159.18,117605.0
2020-05-20 11:00:00,159.2,161.11,159.15,160.37,117097.0,159.2,161.11,159.15,160.37,117097.0
2020-05-20 11:30:00,160.42,160.78,159.62,159.73,45033.0,160.42,160.78,159.62,159.73,45033.0
2020-05-20 12:00:00,159.75,159.95,158.41,158.54,36517.0,159.75,159.95,158.41,158.54,36517.0
2020-05-20 12:30:00,158.58,159.43,158.08,159.36,54941.0,158.58,159.43,158.08,159.36,54941.0
2020-05-20 13:00:00,159.38,159.5,158.78,159.1,37282.0,159.38,159.5,158.78,159.1,37282.0
2020-05-20 13:30:00,159.12,159.53,158.83,159.38,43217.0,159.12,159.53,158.83,159.38,43217.0
2020-05-20 14:00:00,159.35,159.5,158.61,158.71,38596.0,159.35,159.5,158.61,158.71,38596.0
2020-05-20 14:30:00,158.65,159.47,158.65,159.09,40853.0,158.65,159.47,158.65,159.09,40853.0
2020-05-20 15:00:00,159.1,159.26,158.59,159.05,57357.0,159.1,159.26,158.59,159.05,57357.0
2020-05-20 15:30:00,159.03,159.63,158.69,159.49,220216.0,159.03,159.63,158.69,159.49,220216.0
2020-05-21 09:30:00,159.68,160.33,157.89,159.99,212650.0,159.68,160.33,157.89,159.99,212650.0
2020-05-21 10:00:00,159.99,163.25,159.88,162.77,277924.0,159.99,163.25,159.88,162.77,277924.0
2020-05-21 10:30:00,162.75,162.78,159.57,160.69,176671.0,162.75,162.78,159.57,160.69,176671.0
2020-05-21 11:00:00,160.53,160.53,158.03,160.41,137229.0,160.53,160.53,158.03,160.41,137229.0
2020-05-21 11:30:00,160.24,162.93,159.94,162.53,219275.0,160.24,162.93,159.94,162.53,219275.0
2020-05-21 12:00:00,162.64,163.77,162.31,162.78,136155.0,162.64,163.77,162.31,162.78,136155.0
2020-05-21 12:30:00,162.76,162.84,162.31,162.34,75804.0,162.76,162.84,162.31,162.34,75804.0
2020-05-21 13:00:00,162.39,163.11,162.33,162.91,58905.0,162.39,163.11,162.33,162.91,58905.0
2020-05-21 13:30:00,163.02,163.95,162.75,163.6,70898.0,163.02,163.95,162.75,163.6,70898.0
2020-05-21 14:00:00,163.59,164.09,163.47,163.72,84887.0,163.59,164.09,163.47,163.72,84887.0
2020-05-21 14:30:00,163.67,163.87,163.25,163.51,98561.0,163.67,163.87,163.25,163.51,98561.0
2020-05-21 15:00:00,163.51,164.0,163.5,163.67,99683.0,163.51,164.0,163.5,163.67,99683.0
2020-05-21 15:30:00,163.7,164.22,163.35,163.88,398600.0,163.7,164.22,163.35,163.88,398600.0
2020-05-22 09:30:00,164.51,165.49,162.88,165.29,153639.0,164.51,165.49,162.88,165.29,153639.0
2020-05-22 10:00:00,165.18,166.58,164.88,166.34,342132.0,165.18,166.58,164.88,166.34,342132.0
2020-05-22 10:30:00,166.46,167.12,165.92,166.75,198237.0,166.46,167.12,165.92,166.75,198237.0
2020-05-22 11:00:00,166.77,167.47,166.68,167.08,157864.0,166.77,167.47,166.68,167.08,157864.0
2020-05-22 11:30:00,167.07,167.72,166.73,167.42,68611.0,167.07,167.72,166.73,167.42,68611.0
2020-05-22 12:00:00,167.5,169.5,167.5,169.34,233741.0,167.5,169.5,167.5,169.34,233741.0
2020-05-22 12:30:00,169.42,169.62,167.9,168.24,169648.0,169.42,169.62,167.9,168.24,169648.0
2020-05-22 13:00:00,168.28,168.63,167.84,168.05,95754.0,168.28,168.63,167.84,168.05,95754.0
2020-05-22 13:30:00,168.02,168.62,167.88,168.46,109673.0,168.02,168.62,167.88,168.46,109673.0
2020-05-22 14:00:00,168.46,169.18,168.11,168.28,70163.0,168.46,169.18,168.11,168.28,70163.0
2020-05-22 14:30:00,168.29,168.79,167.93,168.38,69061.0,168.29,168.79,167.93,168.38,69061.0
2020-05-22 15:00:00,168.42,168.43,167.87,167.99,131174.0,168.42,168.43,167.87,167.99,131174.0
2020-05-22 15:30:00,167.95,168.18,167.68,168.15,238523.0,167.95,168.18,167.68,168.15,238523.0
2020-05-26 09:30:00,171.18,172.83,169.5,171.12,380961.0,171.18,172.83,169.5,171.12,380961.0
2020-05-26 10:00:00,171.11,171.91,170.31,170.46,215967.0,171.11,171.91,170.31,170.46,215967.0
2020-05-26 10:30:00,170.55,170.55,168.79,169.0,124397.0,170.55,170.55,168.79,169.0,124397.0
2020-05-26 11:00:00,169.0,169.93,168.35,168.99,127453.0,169.0,169.93,168.35,168.99,127453.0
2020-05-26 11:30:00,169.16,169.16,167.06,168.26,156352.0,169.16,169.16,167.06,168.26,156352.0
2020-05-26 12:00:00,168.37,169.32,168.31,169.19,91305.0,168.37,169.32,168.31,169.19,91305.0
2020-05-26 12:30:00,169.15,169.87,169.02,169.76,66722.0,169.15,169.87,169.02,169.76,66722.0
2020-05-26 13:00:00,169.81,170.09,169.15,169.29,77820.0,169.81,170.09,169.15,169.29,77820.0
2020-05-26 13:30:00,169.26,169.43,168.88,169.05,94640.0,169.26,169.43,168.88,169.05,94640.0
2020-05-26 14:00:00,169.1,169.24,168.53,168.91,85987.0,169.1,169.24,168.53,168.91,85987.0
2020-05-26 14:30:00,168.89,169.2,168.45,168.74,94571.0,168.89,169.2,168.45,168.74,94571.0
2020-05-26 15:00:00,168.69,169.17,168.44,169.0,97926.0,168.69,169.17,168.44,169.0,97926.0
2020-05-26 15:30:00,169.02,169.07,167.04,168.38,572727.0,169.02,169.07,167.04,168.38,572727.0
2020-05-27 09:30:00,168.55,170.0,165.01,166.58,383582.0,168.55,170.0,165.01,166.58,383582.0
2020-05-27 10:00:00,166.92,168.0,166.0,167.79,176558.0,166.92,168.0,166.0,167.79,176558.0
2020-05-27 10:30:00,167.79,167.96,162.66,165.05,209751.0,167.79,167.96,162.66,165.05,209751.0
2020-05-27 11:00:00,165.06,165.9,163.52,165.7,187881.0,165.06,165.9,163.52,165.7,187881.0
2020-05-27 11:30:00,165.7,168.57,165.07,168.23,118699.0,165.7,168.57,165.07,168.23,118699.0
2020-05-27 12:00:00,168.24,169.62,167.94,168.89,125984.0,168.24,169.62,167.94,168.89,125984.0
2020-05-27 12:30:00,169.03,169.92,168.75,168.98,114377.0,169.03,169.92,168.75,168.98,114377.0
2020-05-27 13:00:00,168.97,169.33,167.2,168.09,135070.0,168.97,169.33,167.2,168.09,135070.0
2020-05-27 13:30:00,168.07,169.32,167.73,169.18,78536.0,168.07,169.32,167.73,169.18,78536.0
2020-05-27 14:00:00,169.18,169.83,169.1,169.71,137546.0,169.18,169.83,169.1,169.71,137546.0
2020-05-27 14:30:00,169.71,170.2,168.74,169.43,173952.0,169.71,170.2,168.74,169.43,173952.0
2020-05-27 15:00:00,169.46,169.79,168.88,169.7,178877.0,169.46,169.79,168.88,169.7,178877.0
2020-05-27 15:30:00,169.67,170.93,168.94,170.37,392021.0,169.67,170.93,168.94,170.37,392021.0
2020-05-28 09:30:00,180.0,184.99,178.0,184.37,1747618.0,180.0,184.99,178.0,184.37,1747618.0
2020-05-28 10:00:00,184.44,186.36,182.76,184.14,841702.0,184.44,186.36,182.76,184.14,841702.0
2020-05-28 10:30:00,184.18,184.67,182.8,183.67,310243.0,184.18,184.67,182.8,183.67,310243.0
2020-05-28 11:00:00,183.7,185.57,183.3,185.46,271614.0,183.7,185.57,183.3,185.46,271614.0
2020-05-28 11:30:00,185.49,185.5,182.58,184.0,256281.0,185.49,185.5,182.58,184.0,256281.0
2020-05-28 12:00:00,183.94,184.49,182.87,183.85,242022.0,183.94,184.49,182.87,183.85,242022.0
2020-05-28 12:30:00,183.8,184.96,183.44,184.35,196466.0,183.8,184.96,183.44,184.35,196466.0
2020-05-28 13:00:00,184.43,187.0,184.37,186.67,475886.0,184.43,187.0,184.37,186.67,475886.0
2020-05-28 13:30:00,186.65,187.0,184.74,185.02,323595.0,186.65,187.0,184.74,185.02,323595.0
2020-05-28 14:00:00,185.09,186.69,185.0,185.6,268933.0,185.09,186.69,185.0,185.6,268933.0
2020-05-28 14:30:00,185.68,186.75,183.11,183.78,293839.0,185.68,186.75,183.11,183.78,293839.0
2020-05-28 15:00:00,183.78,185.34,183.0,183.64,308820.0,183.78,185.34,183.0,183.64,308820.0
2020-05-28 15:30:00,183.78,184.56,182.25,182.61,639626.0,183.78,184.56,182.25,182.61,639626.0
2020-05-29 09:30:00,181.65,183.34,180.73,181.84,237049.0,181.65,183.34,180.73,181.84,237049.0
2020-05-29 10:00:00,181.91,182.12,178.79,180.07,179632.0,181.91,182.12,178.79,180.07,179632.0
2020-05-29 10:30:00,180.11,181.11,179.56,180.25,104205.0,180.11,181.11,179.56,180.25,104205.0
2020-05-29 11:00:00,180.21,180.58,179.75,179.79,77171.0,180.21,180.58,179.75,179.79,77171.0
2020-05-29 11:30:00,179.8,180.98,179.2,180.35,125419.0,179.8,180.98,179.2,180.35,125419.0
2020-05-29 12:00:00,180.42,180.88,179.87,180.59,84729.0,180.42,180.88,179.87,180.59,84729.0
2020-05-29 12:30:00,180.51,180.78,179.08,180.37,61880.0,180.51,180.78,179.08,180.37,61880.0
2020-05-29 13:00:00,180.35,181.71,180.2,181.68,44947.0,180.35,181.71,180.2,181.68,44947.0
2020-05-29 13:30:00,181.58,181.88,180.65,181.15,72418.0,181.58,181.88,180.65,181.15,72418.0
2020-05-29 14:00:00,181.15,182.31,181.04,182.07,117733.0,181.15,182.31,181.04,182.07,117733.0
2020-05-29 14:30:00,182.15,182.69,180.56,182.69,88194.0,182.15,182.69,180.56,182.69,88194.0
2020-05-29 15:00:00,182.88,183.29,182.29,182.43,102588.0,182.88,183.29,182.29,182.43,102588.0
2020-05-29 15:30:00,182.4,183.8,182.19,183.43,355184.0,182.4,183.8,182.19,183.43,355184.0
2020-06-01 09:30:00,181.99,182.56,179.2,179.96,287175.0,181.99,182.56,179.2,179.96,287175.0
2020-06-01 10:00:00,180.06,180.45,178.62,179.13,180401.0,180.06,180.45,178.62,179.13,180401.0
2020-06-01 10:30:00,179.07,180.85,178.7,179.06,111715.0,179.07,180.85,178.7,179.06,111715.0
2020-06-01 11:00:00,179.0,179.93,178.07,179.45,145595.0,179.0,179.93,178.07,179.45,145595.0
2020-06-01 11:30:00,179.48,180.37,179.02,179.42,72761.0,179.48,180.37,179.02,179.42,72761.0
2020-06-01 12:00:00,179.41,179.79,178.9,179.6,92176.0,179.41,179.79,178.9,179.6,92176.0
2020-06-01 12:30:00,179.61,180.02,179.53,180.0,71077.0,179.61,180.02,179.53,180.0,71077.0
2020-06-01 13:00:00,180.03,181.18,179.86,181.16,76319.0,180.03,181.18,179.86,181.16,76319.0
2020-06-01 13:30:00,181.16,181.16,179.79,180.13,62196.0,181.16,181.16,179.79,180.13,62196.0
2020-06-01 14:00:00,180.14,181.12,179.78,181.09,79355.0,180.14,181.12,179.78,181.09,79355.0
2020-06-01 14:30:00,181.09,181.34,179.95,180.59,79392.0,181.09,181.34,179.95,180.59,79392.0
2020-06-01 15:00:00,180.62,180.84,179.2,179.35,187602.0,180.62,180.84,179.2,179.35,187602.0
2020-06-01 15:30:00,179.33,179.53,176.29,178.16,576613.0,179.33,179.53,176.29,178.16,576613.0
2020-06-02 09:30:00,178.71,178.75,174.51,175.44,277119.0,178.71,178.75,174.51,175.44,277119.0
2020-06-02 10:00:00,175.44,177.43,175.13,176.98,158329.0,175.44,177.43,175.13,176.98,158329.0
2020-06-02 10:30:00,177.02,177.08,174.76,175.65,117950.0,177.02,177.08,174.76,175.65,117950.0
2020-06-02 11:00:00,175.73,175.96,174.62,174.96,134898.0,175.73,175.96,174.62,174.96,134898.0
2020-06-02 11:30:00,174.99,177.16,174.99,177.06,56019.0,174.99,177.16,174.99,177.06,56019.0
2020-06-02 12:00:00,177.13,177.78,177.01,177.61,61608.0,177.13,177.78,177.01,177.61,61608.0
2020-06-02 12:30:00,177.59,177.77,176.99,177.19,53571.0,177.59,177.77,176.99,177.19,53571.0
2020-06-02 13:00:00,177.11,178.91,177.11,178.8,100763.0,177.11,178.91,177.11,178.8,100763.0
2020-06-02 13:30:00,178.81,179.47,178.66,179.0,73018.0,178.81,179.47,178.66,179.0,73018.0
2020-06-02 14:00:00,179.0,179.07,178.06,178.23,66055.0,179.0,179.07,178.06,178.23,66055.0
2020-06-02 14:30:00,178.26,179.01,177.73,178.88,66595.0,178.26,179.01,177.73,178.88,66595.0
2020-06-02 15:00:00,178.84,179.14,178.04,178.33,84911.0,178.84,179.14,178.04,178.33,84911.0
2020-06-02 15:30:00,178.31,178.87,177.37,178.87,219083.0,178.31,178.87,177.37,178.87,219083.0
2020-06-03 09:30:00,179.02,180.4,178.0,180.06,134554.0,179.02,180.4,178.0,180.06,134554.0
2020-06-03 10:00:00,180.07,181.3,179.02,179.3,64985.0,180.07,181.3,179.02,179.3,64985.0
2020-06-03 10:30:00,179.32,180.71,179.26,180.11,32530.0,179.32,180.71,179.26,180.11,32530.0
2020-06-03 11:00:00,180.23,180.37,179.45,180.22,67950.0,180.23,180.37,179.45,180.22,67950.0
2020-06-03 11:30:00,180.25,180.28,179.25,179.34,32969.0,180.25,180.28,179.25,179.34,32969.0
2020-06-03 12:00:00,179.38,179.46,178.02,179.15,70432.0,179.38,179.46,178.02,179.15,70432.0
2020-06-03 12:30:00,179.14,179.82,179.12,179.65,44291.0,179.14,179.82,179.12,179.65,44291.0
2020-06-03 13:00:00,179.75,181.59,179.61,181.5,104962.0,179.75,181.59,179.61,181.5,104962.0
2020-06-03 13:30:00,181.56,181.56,180.7,181.5,110187.0,181.56,181.56,180.7,181.5,110187.0
2020-06-03 14:00:00,181.55,181.76,181.0,181.08,96743.0,181.55,181.76,181.0,181.08,96743.0
2020-06-03 14:30:00,181.07,181.09,180.15,180.91,73532.0,181.07,181.09,180.15,180.91,73532.0
2020-06-03 15:00:00,180.85,181.53,180.65,181.33,115323.0,180.85,181.53,180.65,181.33,115323.0
2020-06-03 15:30:00,181.3,182.19,181.03,181.7,254750.0,181.3,182.19,181.03,181.7,254750.0
2020-06-04 09:30:00,181.05,182.74,180.05,180.15,129562.0,181.05,182.74,180.05,180.15,129562.0
2020-06-04 10:00:00,180.08,180.75,179.23,180.16,95195.0,180.08,180.75,179.23,180.16,95195.0
2020-06-04 10:30:00,180.24,180.24,178.28,179.13,103974.0,180.24,180.24,178.28,179.13,103974.0
2020-06-04 11:00:00,179.2,179.22,176.35,176.6,123504.0,179.2,179.22,176.35,176.6,123504.0
2020-06-04 11:30:00,176.48,177.47,176.31,177.09,58443.0,176.48,177.47,176.31,177.09,58443.0
2020-06-04 12:00:00,177.25,177.63,176.3,176.47,43919.0,177.25,177.63,176.3,176.47,43919.0
2020-06-04 12:30:00,176.5,176.5,175.58,175.63,61916.0,176.5,176.5,175.58,175.63,61916.0
2020-06-04 13:00:00,175.7,176.57,175.58,176.06,45467.0,175.7,176.57,175.58,176.06,45467.0
2020-06-04 13:30:00,176.09,177.38,176.08,176.36,62166.0,176.09,177.38,176.08,176.36,62166.0
2020-06-04 14:00:00,176.48,176.89,176.35,176.65,46090.0,176.48,176.89,176.35,176.65,46090.0
2020-06-04 14:30:00,176.53,176.53,175.52,175.58,63292.0,176.53,176.53,175.52,175.58,63292.0
2020-06-04 15:00:00,175.55,176.06,175.08,175.5,102856.0,175.55,176.06,175.08,175.5,102856.0
2020-06-04 15:30:00,175.5,175.84,174.8,175.31,234605.0,175.5,175.84,174.8,175.31,234605.0
2020-06-05 09:30:00,173.69,180.38,171.3,180.06,306958.0,173.69,180.38,171.3,180.06,306958.0
2020-06-05 10:00:00,180.03,180.2,178.84,179.52,74203.0,180.03,180.2,178.84,179.52,74203.0
2020-06-05 10:30:00,179.37,180.19,178.85,179.21,58085.0,179.37,180.19,178.85,179.21,58085.0
2020-06-05 11:00:00,179.13,180.1,178.16,179.68,64375.0,179.13,180.1,178.16,179.68,64375.0
2020-06-05 11:30:00,179.74,180.21,178.61,180.19,72926.0,179.74,180.21,178.61,180.19,72926.0
2020-06-05 12:00:00,180.23,181.5,180.22,180.99,113824.0,180.23,181.5,180.22,180.99,113824.0
2020-06-05 12:30:00,181.03,181.43,180.23,180.79,33554.0,181.03,181.43,180.23,180.79,33554.0
2020-06-05 13:00:00,180.75,180.79,179.77,180.16,44968.0,180.75,180.79,179.77,180.16,44968.0
2020-06-05 13:30:00,180.26,180.37,179.64,179.69,39580.0,180.26,180.37,179.64,179.69,39580.0
2020-06-05 14:00:00,179.79,181.25,179.75,181.1,73995.0,179.79,181.25,179.75,181.1,73995.0
2020-06-05 14:30:00,181.16,181.19,179.88,179.95,45199.0,181.16,181.19,179.88,179.95,45199.0
2020-06-05 15:00:00,179.97,180.04,178.87,179.07,76178.0,179.97,180.04,178.87,179.07,76178.0
2020-06-05 15:30:00,179.07,179.2,177.95,178.77,170573.0,179.07,179.2,177.95,178.77,170573.0
2020-06-08 09:30:00,178.18,180.28,177.27,179.27,113497.0,178.18,180.28,177.27,179.27,113497.0
2020-06-08 10:00:00,179.29,179.94,178.09,179.45,80698.0,179.29,179.94,178.09,179.45,80698.0
2020-06-08 10:30:00,179.61,180.5,179.5,179.71,47360.0,179.61,180.5,179.5,179.71,47360.0
2020-06-08 11:00:00,179.67,180.14,178.7,178.76,43525.0,179.67,180.14,178.7,178.76,43525.0
2020-06-08 11:30:00,178.68,178.93,177.77,178.63,43579.0,178.68,178.93,177.77,178.63,43579.0
2020-06-08 12:00:00,178.75,179.0,178.08,178.09,32699.0,178.75,179.0,178.08,178.09,32699.0
2020-06-08 12:30:00,178.18,179.2,178.15,178.99,31895.0,178.18,179.2,178.15,178.99,31895.0
2020-06-08 13:00:00,179.06,179.97,178.85,179.92,32224.0,179.06,179.97,178.85,179.92,32224.0
2020-06-08 13:30:00,179.95,182.61,179.9,181.21,113775.0,179.95,182.61,179.9,181.21,113775.0
2020-06-08 14:00:00,181.16,181.7,181.04,181.41,27933.0,181.16,181.7,181.04,181.41,27933.0
2020-06-08 14:30:00,181.39,181.42,180.69,181.06,26311.0,181.39,181.42,180.69,181.06,26311.0
2020-06-08 15:00:00,180.95,181.14,180.29,180.36,38373.0,180.95,181.14,180.29,180.36,38373.0
2020-06-08 15:30:00,180.4,181.4,180.27,181.23,183050.0,180.4,181.4,180.27,181.23,183050.0
2020-06-09 09:30:00,180.0,181.54,178.86,180.03,65996.0,180.0,181.54,178.86,180.03,65996.0
2020-06-09 10:00:00,179.91,179.93,177.8,179.4,46557.0,179.91,179.93,177.8,179.4,46557.0
2020-06-09 10:30:00,179.46,181.36,179.43,180.59,31799.0,179.46,181.36,179.43,180.59,31799.0
2020-06-09 11:00:00,180.47,181.36,180.42,180.57,67318.0,180.47,181.36,180.42,180.57,67318.0
2020-06-09 11:30:00,180.62,180.76,179.29,179.52,22950.0,180.62,180.76,179.29,179.52,22950.0
2020-06-09 12:00:00,179.48,180.27,179.38,180.01,26297.0,179.48,180.27,179.38,180.01,26297.0
2020-06-09 12:30:00,179.89,180.72,179.87,180.57,25798.0,179.89,180.72,179.87,180.57,25798.0
2020-06-09 13:00:00,180.61,181.0,180.3,180.99,27311.0,180.61,181.0,180.3,180.99,27311.0
2020-06-09 13:30:00,181.02,181.7,181.0,181.45,35146.0,181.02,181.7,181.0,181.45,35146.0
2020-06-09 14:00:00,181.45,181.7,180.48,180.63,42079.0,181.45,181.7,180.48,180.63,42079.0
2020-06-09 14:30:00,180.63,180.7,180.12,180.59,36768.0,180.63,180.7,180.12,180.59,36768.0
2020-06-09 15:00:00,180.53,180.53,179.83,180.04,37921.0,180.53,180.53,179.83,180.04,37921.0
2020-06-09 15:30:00,180.07,180.15,179.07,179.76,165107.0,180.07,180.15,179.07,179.76,165107.0
2020-06-10 09:30:00,180.39,181.22,178.7,180.67,103643.0,180.39,181.22,178.7,180.67,103643.0
2020-06-10 10:00:00,180.71,181.02,179.19,179.59,81352.0,180.71,181.02,179.19,179.59,81352.0
2020-06-10 10:30:00,179.46,181.24,179.23,180.56,79678.0,179.46,181.24,179.23,180.56,79678.0
2020-06-10 11:00:00,180.54,182.95,180.49,182.77,71903.0,180.54,182.95,180.49,182.77,71903.0
2020-06-10 11:30:00,182.82,183.25,182.38,183.09,97905.0,182.82,183.25,182.38,183.09,97905.0
2020-06-10 12:00:00,183.17,183.46,182.11,182.65,65973.0,183.17,183.46,182.11,182.65,65973.0
2020-06-10 12:30:00,182.71,182.71,181.71,181.77,31753.0,182.71,182.71,181.71,181.77,31753.0
2020-06-10 13:00:00,181.77,182.38,181.27,181.98,40318.0,181.77,182.38,181.27,181.98,40318.0
2020-06-10 13:30:00,182.01,182.43,181.97,182.33,29893.0,182.01,182.43,181.97,182.33,29893.0
2020-06-10 14:00:00,182.25,184.23,181.76,184.07,160812.0,182.25,184.23,181.76,184.07,160812.0
2020-06-10 14:30:00,184.0,184.39,182.55,183.33,95563.0,184.0,184.39,182.55,183.33,95563.0
2020-06-10 15:00:00,183.31,184.82,182.91,184.73,137061.0,183.31,184.82,182.91,184.73,137061.0
2020-06-10 15:30:00,184.7,185.02,182.99,183.05,270794.0,184.7,185.02,182.99,183.05,270794.0
2020-06-11 09:30:00,178.88,179.52,176.07,179.4,141939.0,178.88,179.52,176.07,179.4,141939.0
2020-06-11 10:00:00,179.29,180.21,177.88,179.0,93380.0,179.29,180.21,177.88,179.0,93380.0
2020-06-11 10:30:00,178.86,180.28,176.58,176.7,69395.0,178.86,180.28,176.58,176.7,69395.0
2020-06-11 11:00:00,176.86,178.41,176.11,177.67,60380.0,176.86,178.41,176.11,177.67,60380.0
2020-06-11 11:30:00,177.67,177.81,176.15,176.55,59207.0,177.67,177.81,176.15,176.55,59207.0
2020-06-11 12:00:00,176.54,176.65,174.71,175.27,70256.0,176.54,176.65,174.71,175.27,70256.0
2020-06-11 12:30:00,175.31,176.36,174.28,174.8,106654.0,175.31,176.36,174.28,174.8,106654.0
2020-06-11 13:00:00,174.72,176.82,174.72,175.82,68463.0,174.72,176.82,174.72,175.82,68463.0
2020-06-11 13:30:00,175.75,176.97,175.68,176.65,27259.0,175.75,176.97,175.68,176.65,27259.0
2020-06-11 14:00:00,176.65,176.66,174.64,175.67,103292.0,176.65,176.66,174.64,175.67,103292.0
2020-06-11 14:30:00,175.67,175.87,174.11,174.66,43946.0,175.67,175.87,174.11,174.66,43946.0
2020-06-11 15:00:00,174.58,175.62,173.83,174.44,90102.0,174.58,175.62,173.83,174.44,90102.0
2020-06-11 15:30:00,174.37,176.11,173.49,173.5,298894.0,174.37,176.11,173.49,173.5,298894.0
2020-06-12 09:30:00,178.35,179.2,176.3,177.02,113340.0,178.35,179.2,176.3,177.02,113340.0
2020-06-12 10:00:00,177.0,177.33,175.72,175.91,83412.0,177.0,177.33,175.72,175.91,83412.0
2020-06-12 10:30:00,175.81,176.72,173.35,173.4,61226.0,175.81,176.72,173.35,173.4,61226.0
2020-06-12 11:00:00,173.45,173.75,171.78,173.05,79814.0,173.45,173.75,171.78,173.05,79814.0
2020-06-12 11:30:00,173.02,174.72,172.52,174.52,83528.0,173.02,174.72,172.52,174.52,83528.0
2020-06-12 12:00:00,174.6,174.72,173.21,173.42,30609.0,174.6,174.72,173.21,173.42,30609.0
2020-06-12 12:30:00,173.09,173.89,172.38,173.52,29904.0,173.09,173.89,172.38,173.52,29904.0
2020-06-12 13:00:00,173.74,173.74,172.2,172.51,33829.0,173.74,173.74,172.2,172.51,33829.0
2020-06-12 13:30:00,172.51,172.67,169.7,170.31,92001.0,172.51,172.67,169.7,170.31,92001.0
2020-06-12 14:00:00,170.31,171.9,170.21,171.72,56641.0,170.31,171.9,170.21,171.72,56641.0
2020-06-12 14:30:00,171.78,172.54,171.22,171.94,58103.0,171.78,172.54,171.22,171.94,58103.0
2020-06-12 15:00:00,172.04,172.8,171.61,172.28,78103.0,172.04,172.8,171.61,172.28,78103.0
2020-06-12 15:30:00,172.35,174.18,171.8,173.69,232019.0,172.35,174.18,171.8,173.69,232019.0
2020-06-15 09:30:00,170.96,174.51,170.29,173.94,200178.0,170.96,174.51,170.29,173.94,200178.0
2020-06-15 10:00:00,173.94,174.65,172.64,173.49,112362.0,173.94,174.65,172.64,173.49,112362.0
2020-06-15 10:30:00,173.49,175.1,172.94,174.64,67622.0,173.49,175.1,172.94,174.64,67622.0
2020-06-15 11:00:00,174.78,176.09,174.35,175.82,99707.0,174.78,176.09,174.35,175.82,99707.0
2020-06-15 11:30:00,175.84,176.6,175.21,175.79,81380.0,175.84,176.6,175.21,175.79,81380.0
2020-06-15 12:00:00,175.77,176.51,175.57,175.98,142711.0,175.77,176.51,175.57,175.98,142711.0
2020-06-15 12:30:00,175.95,176.53,175.5,176.11,80758.0,175.95,176.53,175.5,176.11,80758.0
2020-06-15 13:00:00,176.1,176.95,175.77,176.87,212743.0,176.1,176.95,175.77,176.87,212743.0
2020-06-15 13:30:00,176.82,178.13,176.25,176.25,106309.0,176.82,178.13,176.25,176.25,106309.0
2020-06-15 14:00:00,176.36,178.74,176.31,178.54,111067.0,176.36,178.74,176.31,178.54,111067.0
2020-06-15 14:30:00,178.67,178.9,177.44,177.93,154860.0,178.67,178.9,177.44,177.93,154860.0
2020-06-15 15:00:00,177.92,178.39,177.26,177.8,103525.0,177.92,178.39,177.26,177.8,103525.0
2020-06-15 15:30:00,177.81,178.16,176.99,177.9,243791.0,177.81,178.16,176.99,177.9,243791.0
2020-06-16 09:30:00,181.0,183.13,181.0,182.85,212829.0,181.0,183.13,181.0,182.85,212829.0
2020-06-16 10:00:00,183.04,184.31,182.6,183.64,96419.0,183.04,184.31,182.6,183.64,96419.0
2020-06-16 10:30:00,183.67,183.87,179.68,179.72,50659.0,183.67,183.87,179.68,179.72,50659.0
2020-06-16 11:00:00,179.53,181.71,178.54,181.19,71529.0,179.53,181.71,178.54,181.19,71529.0
2020-06-16 11:30:00,181.42,182.38,181.19,181.85,60902.0,181.42,182.38,181.19,181.85,60902.0
2020-06-16 12:00:00,181.97,182.1,180.68,181.16,40423.0,181.97,182.1,180.68,181.16,40423.0
2020-06-16 12:30:00,181.22,182.7,181.03,182.23,69920.0,181.22,182.7,181.03,182.23,69920.0
2020-06-16 13:00:00,182.33,182.34,181.64,181.86,78008.0,182.33,182.34,181.64,181.86,78008.0
2020-06-16 13:30:00,181.85,182.26,180.84,181.5,35070.0,181.85,182.26,180.84,181.5,35070.0
2020-06-16 14:00:00,181.44,182.3,180.69,181.63,48969.0,181.44,182.3,180.69,181.63,48969.0
2020-06-16 14:30:00,181.62,182.01,180.91,181.2,58897.0,181.62,182.01,180.91,181.2,58897.0
2020-06-16 15:00:00,181.26,181.58,179.93,181.14,110606.0,181.26,181.58,179.93,181.14,110606.0
2020-06-16 15:30:00,181.07,181.56,180.38,181.14,189844.0,181.07,181.56,180.38,181.14,189844.0
2020-06-17 09:30:00,181.73,185.82,181.32,183.8,144132.0,181.73,185.82,181.32,183.8,144132.0
2020-06-17 10:00:00,183.66,184.87,182.93,183.61,100810.0,183.66,184.87,182.93,183.61,100810.0
2020-06-17 10:30:00,183.49,185.05,183.03,184.55,55968.0,183.49,185.05,183.03,184.55,55968.0
2020-06-17 11:00:00,184.58,184.92,183.32,184.25,48787.0,184.58,184.92,183.32,184.25,48787.0
2020-06-17 11:30:00,184.25,184.5,183.4,183.77,43530.0,184.25,184.5,183.4,183.77,43530.0
2020-06-17 12:00:00,183.84,183.97,183.37,183.69,36237.0,183.84,183.97,183.37,183.69,36237.0
2020-06-17 12:30:00,183.67,184.59,183.58,184.34,27634.0,183.67,184.59,183.58,184.34,27634.0
2020-06-17 13:00:00,184.38,184.63,184.16,184.58,33443.0,184.38,184.63,184.16,184.58,33443.0
2020-06-17 13:30:00,184.64,184.75,183.73,183.93,32484.0,184.64,184.75,183.73,183.93,32484.0
2020-06-17 14:00:00,183.89,184.35,183.59,184.3,43981.0,183.89,184.35,183.59,184.3,43981.0
2020-06-17 14:30:00,184.32,184.85,183.7,183.75,63521.0,184.32,184.85,183.7,183.75,63521.0
2020-06-17 15:00:00,183.68,184.37,182.56,182.77,90754.0,183.68,184.37,182.56,182.77,90754.0
2020-06-17 15:30:00,182.78,183.12,182.12,182.56,175224.0,182.78,183.12,182.12,182.56,175224.0
2020-06-18 09:30:00,182.38,184.59,182.32,183.53,68072.0,182.38,184.59,182.32,183.53,68072.0
2020-06-18 10:00:00,183.63,185.83,183.62,184.57,74872.0,183.63,185.83,183.62,184.57,74872.0
2020-06-18 10:30:00,184.64,187.45,184.2,187.15,110385.0,184.64,187.45,184.2,187.15,110385.0
2020-06-18 11:00:00,187.28,187.56,186.06,186.52,79030.0,187.28,187.56,186.06,186.52,79030.0
2020-06-18 11:30:00,186.54,186.87,185.66,186.64,67988.0,186.54,186.87,185.66,186.64,67988.0
2020-06-18 12:00:00,186.61,187.0,186.19,186.19,66755.0,186.61,187.0,186.19,186.19,66755.0
2020-06-18 12:30:00,186.25,187.26,185.88,187.0,60379.0,186.25,187.26,185.88,187.0,60379.0
2020-06-18 13:00:00,186.96,187.79,186.74,187.21,67596.0,186.96,187.79,186.74,187.21,67596.0
2020-06-18 13:30:00,187.2,187.65,186.84,187.48,78936.0,187.2,187.65,186.84,187.48,78936.0
2020-06-18 14:00:00,187.48,187.52,186.46,186.75,50775.0,187.48,187.52,186.46,186.75,50775.0
2020-06-18 14:30:00,186.83,187.59,186.6,186.86,64855.0,186.83,187.59,186.6,186.86,64855.0
2020-06-18 15:00:00,186.93,187.22,186.43,187.22,94962.0,186.93,187.22,186.43,187.22,94962.0
2020-06-18 15:30:00,187.22,188.25,187.06,187.97,239726.0,187.22,188.25,187.06,187.97,239726.0
2020-06-19 09:30:00,189.02,190.34,187.61,187.86,300326.0,189.02,190.34,187.61,187.86,300326.0
2020-06-19 10:00:00,187.86,189.0,187.11,188.04,101497.0,187.86,189.0,187.11,188.04,101497.0
2020-06-19 10:30:00,188.0,188.66,187.78,188.08,52468.0,188.0,188.66,187.78,188.08,52468.0
2020-06-19 11:00:00,188.14,188.27,186.7,187.13,56063.0,188.14,188.27,186.7,187.13,56063.0
2020-06-19 11:30:00,187.2,187.32,186.18,186.49,70890.0,187.2,187.32,186.18,186.49,70890.0
2020-06-19 12:00:00,186.6,186.6,183.56,184.62,84813.0,186.6,186.6,183.56,184.62,84813.0
2020-06-19 12:30:00,184.6,185.22,184.07,185.22,90100.0,184.6,185.22,184.07,185.22,90100.0
2020-06-19 13:00:00,185.19,185.19,183.07,183.72,92058.0,185.19,185.19,183.07,183.72,92058.0
2020-06-19 13:30:00,183.72,184.14,182.39,182.39,82929.0,183.72,184.14,182.39,182.39,82929.0
2020-06-19 14:00:00,182.52,183.13,182.18,182.3,90766.0,182.52,183.13,182.18,182.3,90766.0
2020-06-19 14:30:00,182.37,184.61,182.1,184.46,49137.0,182.37,184.61,182.1,184.46,49137.0
2020-06-19 15:00:00,184.47,185.0,184.17,184.47,61819.0,184.47,185.0,184.17,184.47,61819.0
2020-06-19 15:30:00,184.43,185.44,181.14,183.56,429543.0,184.43,185.44,181.14,183.56,429543.0
2020-06-22 09:30:00,183.85,185.75,183.78,185.72,64320.0,183.85,185.75,183.78,185.72,64320.0
2020-06-22 10:00:00,185.92,186.34,184.21,184.46,58190.0,185.92,186.34,184.21,184.46,58190.0
2020-06-22 10:30:00,184.42,185.69,184.01,184.14,41363.0,184.42,185.69,184.01,184.14,41363.0
2020-06-22 11:00:00,184.13,184.98,183.5,184.83,31705.0,184.13,184.98,183.5,184.83,31705.0
2020-06-22 11:30:00,184.86,185.56,184.44,185.16,37750.0,184.86,185.56,184.44,185.16,37750.0
2020-06-22 12:00:00,185.25,185.65,184.91,185.05,38602.0,185.25,185.65,184.91,185.05,38602.0
2020-06-22 12:30:00,185.09,185.73,185.0,185.14,35613.0,185.09,185.73,185.0,185.14,35613.0
2020-06-22 13:00:00,185.16,185.37,184.85,184.96,29189.0,185.16,185.37,184.85,184.96,29189.0
2020-06-22 13:30:00,184.95,185.36,184.7,184.95,21203.0,184.95,185.36,184.7,184.95,21203.0
2020-06-22 14:00:00,184.94,185.27,184.29,185.19,31956.0,184.94,185.27,184.29,185.19,31956.0
2020-06-22 14:30:00,185.2,185.33,184.6,184.64,48567.0,185.2,185.33,184.6,184.64,48567.0
2020-06-22 15:00:00,184.62,184.95,183.77,184.0,62271.0,184.62,184.95,183.77,184.0,62271.0
2020-06-22 15:30:00,183.99,184.95,183.9,184.86,136714.0,183.99,184.95,183.9,184.86,136714.0
2020-06-23 09:30:00,185.82,188.69,185.57,187.18,96375.0,185.82,188.69,185.57,187.18,96375.0
2020-06-23 10:00:00,187.26,187.44,185.79,186.38,69907.0,187.26,187.44,185.79,186.38,69907.0
2020-06-23 10:30:00,186.52,186.8,185.8,186.05,36905.0,186.52,186.8,185.8,186.05,36905.0
2020-06-23 11:00:00,186.06,186.69,186.02,186.43,41410.0,186.06,186.69,186.02,186.43,41410.0
2020-06-23 11:30:00,186.42,186.42,185.31,185.94,45526.0,186.42,186.42,185.31,185.94,45526.0
2020-06-23 12:00:00,185.97,186.61,185.86,186.32,104238.0,185.97,186.61,185.86,186.32,104238.0
2020-06-23 12:30:00,186.33,186.4,185.44,185.81,35632.0,186.33,186.4,185.44,185.81,35632.0
2020-06-23 13:00:00,185.84,186.44,185.83,186.12,24098.0,185.84,186.44,185.83,186.12,24098.0
2020-06-23 13:30:00,186.21,186.44,185.95,186.02,77648.0,186.21,186.44,185.95,186.02,77648.0
2020-06-23 14:00:00,185.95,186.56,185.58,186.2,48014.0,185.95,186.56,185.58,186.2,48014.0
2020-06-23 14:30:00,186.34,186.68,185.82,185.87,32553.0,186.34,186.68,185.82,185.87,32553.0
2020-06-23 15:00:00,185.87,186.0,184.67,184.81,207175.0,185.87,186.0,184.67,184.81,207175.0
2020-06-23 15:30:00,184.7,185.67,184.49,185.34,196887.0,184.7,185.67,184.49,185.34,196887.0
2020-06-24 09:30:00,184.5,185.71,181.89,182.61,118057.0,184.5,185.71,181.89,182.61,118057.0
2020-06-24 10:00:00,182.62,184.05,182.49,183.89,56949.0,182.62,184.05,182.49,183.89,56949.0
2020-06-24 10:30:00,183.84,183.84,181.69,181.74,55514.0,183.84,183.84,181.69,181.74,55514.0
2020-06-24 11:00:00,181.38,182.23,179.41,179.9,114462.0,181.38,182.23,179.41,179.9,114462.0
2020-06-24 11:30:00,180.08,180.1,178.31,179.51,134533.0,180.08,180.1,178.31,179.51,134533.0
2020-06-24 12:00:00,179.47,180.1,178.8,179.62,31896.0,179.47,180.1,178.8,179.62,31896.0
2020-06-24 12:30:00,179.68,180.34,179.55,180.25,64026.0,179.68,180.34,179.55,180.25,64026.0
2020-06-24 13:00:00,180.18,180.29,179.4,179.45,49443.0,180.18,180.29,179.4,179.45,49443.0
2020-06-24 13:30:00,179.45,179.69,179.15,179.48,21440.0,179.45,179.69,179.15,179.48,21440.0
2020-06-24 14:00:00,179.46,179.95,178.73,179.92,30985.0,179.46,179.95,178.73,179.92,30985.0
2020-06-24 14:30:00,179.88,180.14,179.35,179.78,44956.0,179.88,180.14,179.35,179.78,44956.0
2020-06-24 15:00:00,179.77,181.33,179.77,180.83,52223.0,179.77,181.33,179.77,180.83,52223.0
2020-06-24 15:30:00,180.83,180.95,179.82,180.0,173681.0,180.83,180.95,179.82,180.0,173681.0
2020-06-25 09:30:00,179.65,181.7,178.95,180.61,159928.0,179.65,181.7,178.95,180.61,159928.0
2020-06-25 10:00:00,180.61,183.26,180.5,182.95,91574.0,180.61,183.26,180.5,182.95,91574.0
2020-06-25 10:30:00,182.99,183.29,181.69,182.7,57929.0,182.99,183.29,181.69,182.7,57929.0
2020-06-25 11:00:00,182.61,183.91,182.38,183.56,75562.0,182.61,183.91,182.38,183.56,75562.0
2020-06-25 11:30:00,183.63,184.75,183.08,184.63,65358.0,183.63,184.75,183.08,184.63,65358.0
2020-06-25 12:00:00,184.76,185.1,183.88,183.97,58971.0,184.76,185.1,183.88,183.97,58971.0
2020-06-25 12:30:00,183.98,184.99,183.48,184.69,53393.0,183.98,184.99,183.48,184.69,53393.0
2020-06-25 13:00:00,184.67,185.59,184.49,185.09,131036.0,184.67,185.59,184.49,185.09,131036.0
2020-06-25 13:30:00,184.95,185.69,184.89,185.14,100230.0,184.95,185.69,184.89,185.14,100230.0
2020-06-25 14:00:00,185.22,185.22,183.88,184.12,68152.0,185.22,185.22,183.88,184.12,68152.0
2020-06-25 14:30:00,184.05,184.59,183.54,184.44,66480.0,184.05,184.59,183.54,184.44,66480.0
2020-06-25 15:00:00,184.37,185.98,184.23,185.7,79353.0,184.37,185.98,184.23,185.7,79353.0
2020-06-25 15:30:00,185.65,186.56,185.28,186.44,210302.0,185.65,186.56,185.28,186.44,210302.0
2020-06-26 09:30:00,185.72,187.11,184.66,186.42,78172.0,185.72,187.11,184.66,186.42,78172.0
2020-06-26 10:00:00,186.14,186.14,183.28,184.27,122881.0,186.14,186.14,183.28,184.27,122881.0
2020-06-26 10:30:00,184.04,184.28,182.4,183.44,70794.0,184.04,184.28,182.4,183.44,70794.0
2020-06-26 11:00:00,183.55,185.23,183.39,184.44,41502.0,183.55,185.23,183.39,184.44,41502.0
2020-06-26 11:30:00,184.44,186.71,184.23,186.41,59801.0,184.44,186.71,184.23,186.41,59801.0
2020-06-26 12:00:00,186.38,186.39,184.55,185.12,45494.0,186.38,186.39,184.55,185.12,45494.0
2020-06-26 12:30:00,185.13,186.11,184.92,185.99,68435.0,185.13,186.11,184.92,185.99,68435.0
2020-06-26 13:00:00,185.99,187.17,185.9,187.17,71359.0,185.99,187.17,185.9,187.17,71359.0
2020-06-26 13:30:00,187.16,187.58,186.81,187.17,96778.0,187.16,187.58,186.81,187.17,96778.0
2020-06-26 14:00:00,187.18,187.84,186.32,187.27,101945.0,187.18,187.84,186.32,187.27,101945.0
2020-06-26 14:30:00,187.34,187.55,186.68,187.12,85695.0,187.34,187.55,186.68,187.12,85695.0
2020-06-26 15:00:00,187.15,188.33,186.97,188.22,131133.0,187.15,188.33,186.97,188.22,131133.0
2020-06-26 15:30:00,188.22,188.43,186.52,187.53,413518.0,188.22,188.43,186.52,187.53,413518.0
2020-06-29 09:30:00,186.26,188.03,181.66,183.99,186969.0,186.26,188.03,181.66,183.99,186969.0
2020-06-29 10:00:00,183.87,185.26,182.47,184.71,76919.0,183.87,185.26,182.47,184.71,76919.0
2020-06-29 10:30:00,184.79,185.25,184.16,184.5,58899.0,184.79,185.25,184.16,184.5,58899.0
2020-06-29 11:00:00,184.5,185.27,183.82,185.21,62527.0,184.5,185.27,183.82,185.21,62527.0
2020-06-29 11:30:00,185.26,185.44,184.71,185.3,32764.0,185.26,185.44,184.71,185.3,32764.0
2020-06-29 12:00:00,185.46,185.69,184.75,185.68,47007.0,185.46,185.69,184.75,185.68,47007.0
2020-06-29 12:30:00,185.71,186.14,185.56,185.85,68342.0,185.71,186.14,185.56,185.85,68342.0
2020-06-29 13:00:00,185.92,185.92,185.08,185.16,63933.0,185.92,185.92,185.08,185.16,63933.0
2020-06-29 13:30:00,185.17,185.67,184.97,185.39,57600.0,185.17,185.67,184.97,185.39,57600.0
2020-06-29 14:00:00,185.46,185.95,185.12,185.4,105939.0,185.46,185.95,185.12,185.4,105939.0
2020-06-29 14:30:00,185.39,185.69,184.61,184.88,78618.0,185.39,185.69,184.61,184.88,78618.0
2020-06-29 15:00:00,184.9,185.48,184.52,185.34,104882.0,184.9,185.48,184.52,185.34,104882.0
2020-06-29 15:30:00,185.3,186.3,185.22,186.3,126748.0,185.3,186.3,185.22,186.3,126748.0
2020-06-30 09:30:00,186.18,187.89,185.02,187.0,96688.0,186.18,187.89,185.02,187.0,96688.0
2020-06-30 10:00:00,187.1,188.25,186.82,187.16,78209.0,187.1,188.25,186.82,187.16,78209.0
2020-06-30 10:30:00,187.18,187.53,186.59,187.12,68546.0,187.18,187.53,186.59,187.12,68546.0
2020-06-30 11:00:00,187.2,188.07,187.06,187.13,79893.0,187.2,188.07,187.06,187.13,79893.0
2020-06-30 11:30:00,187.13,187.29,186.65,186.92,65919.0,187.13,187.29,186.65,186.92,65919.0
2020-06-30 12:00:00,186.91,188.4,186.78,187.99,61846.0,186.91,188.4,186.78,187.99,61846.0
2020-06-30 12:30:00,187.99,188.29,187.52,188.16,65666.0,187.99,188.29,187.52,188.16,65666.0
2020-06-30 13:00:00,188.17,188.69,188.04,188.25,52520.0,188.17,188.69,188.04,188.25,52520.0
2020-06-30 13:30:00,188.22,188.53,187.35,187.65,55168.0,188.22,188.53,187.35,187.65,55168.0
2020-06-30 14:00:00,187.62,187.71,186.76,187.63,61089.0,187.62,187.71,186.76,187.63,61089.0
2020-06-30 14:30:00,187.63,187.86,187.24,187.49,48966.0,187.63,187.86,187.24,187.49,48966.0
2020-06-30 15:00:00,187.37,187.57,186.44,187.24,74268.0,187.37,187.57,186.44,187.24,74268.0
2020-06-30 15:30:00,187.21,187.54,186.64,187.2,304577.0,187.21,187.54,186.64,187.2,304577.0
2020-07-01 09:30:00,187.37,190.9,186.17,187.67,172552.0,187.37,190.9,186.17,187.67,172552.0
2020-07-01 10:00:00,187.68,190.46,187.4,189.93,113399.0,187.68,190.46,187.4,189.93,113399.0
2020-07-01 10:30:00,190.01,191.4,189.6,189.62,144183.0,190.01,191.4,189.6,189.62,144183.0
2020-07-01 11:00:00,189.72,190.99,189.45,190.04,119757.0,189.72,190.99,189.45,190.04,119757.0
2020-07-01 11:30:00,190.07,190.71,189.67,190.35,84645.0,190.07,190.71,189.67,190.35,84645.0
2020-07-01 12:00:00,190.33,191.55,190.3,191.09,85328.0,190.33,191.55,190.3,191.09,85328.0
2020-07-01 12:30:00,191.15,191.57,190.77,191.21,122198.0,191.15,191.57,190.77,191.21,122198.0
2020-07-01 13:00:00,191.23,191.27,190.52,190.9,95643.0,191.23,191.27,190.52,190.9,95643.0
2020-07-01 13:30:00,190.86,191.6,190.86,191.4,79241.0,190.86,191.6,190.86,191.4,79241.0
2020-07-01 14:00:00,191.4,192.02,191.29,191.73,98470.0,191.4,192.02,191.29,191.73,98470.0
2020-07-01 14:30:00,191.75,192.43,191.12,192.04,89492.0,191.75,192.43,191.12,192.04,89492.0
2020-07-01 15:00:00,192.03,192.95,191.91,192.74,159681.0,192.03,192.95,191.91,192.74,159681.0
2020-07-01 15:30:00,192.75,192.94,191.34,191.56,215947.0,192.75,192.94,191.34,191.56,215947.0
2020-07-02 09:30:00,193.97,194.0,190.92,191.77,146186.0,193.97,194.0,190.92,191.77,146186.0
2020-07-02 10:00:00,191.77,193.4,191.68,192.16,158954.0,191.77,193.4,191.68,192.16,158954.0
2020-07-02 10:30:00,192.04,192.77,190.79,190.79,88804.0,192.04,192.77,190.79,190.79,88804.0
2020-07-02 11:00:00,190.8,191.08,190.05,190.06,64114.0,190.8,191.08,190.05,190.06,64114.0
2020-07-02 11:30:00,190.08,191.77,190.07,191.71,46858.0,190.08,191.77,190.07,191.71,46858.0
2020-07-02 12:00:00,191.71,192.0,191.22,191.66,47479.0,191.71,192.0,191.22,191.66,47479.0
2020-07-02 12:30:00,191.65,191.83,191.17,191.63,35253.0,191.65,191.83,191.17,191.63,35253.0
2020-07-02 13:00:00,191.62,191.63,190.86,191.21,33981.0,191.62,191.63,190.86,191.21,33981.0
2020-07-02 13:30:00,191.21,191.41,190.48,190.6,40885.0,191.21,191.41,190.48,190.6,40885.0
2020-07-02 14:00:00,190.58,190.84,190.37,190.73,36497.0,190.58,190.84,190.37,190.73,36497.0
2020-07-02 14:30:00,190.75,190.98,190.53,190.7,41102.0,190.75,190.98,190.53,190.7,41102.0
2020-07-02 15:00:00,190.78,190.78,189.44,189.47,53438.0,190.78,190.78,189.44,189.47,53438.0
2020-07-02 15:30:00,189.49,190.01,188.2,188.45,200462.0,189.49,190.01,188.2,188.45,200462.0
2020-07-06 09:30:00,191.02,193.94,191.02,193.02,113933.0,191.02,193.94,191.02,193.02,113933.0
2020-07-06 10:00:00,193.11,193.89,192.42,193.56,50794.0,193.11,193.89,192.42,193.56,50794.0
2020-07-06 10:30:00,193.5,194.37,193.5,193.93,58943.0,193.5,194.37,193.5,193.93,58943.0
2020-07-06 11:00:00,193.92,194.5,193.77,194.07,37657.0,193.92,194.5,193.77,194.07,37657.0
2020-07-06 11:30:00,194.07,194.65,193.62,193.64,53620.0,194.07,194.65,193.62,193.64,53620.0
2020-07-06 12:00:00,193.67,193.81,192.84,193.06,56409.0,193.67,193.81,192.84,193.06,56409.0
2020-07-06 12:30:00,193.0,194.16,192.85,194.09,59064.0,193.0,194.16,192.85,194.09,59064.0
2020-07-06 13:00:00,194.2,194.5,193.62,194.47,77817.0,194.2,194.5,193.62,194.47,77817.0
2020-07-06 13:30:00,194.51,194.63,193.33,193.44,50765.0,194.51,194.63,193.33,193.44,50765.0
2020-07-06 14:00:00,193.43,193.52,191.99,192.15,56980.0,193.43,193.52,191.99,192.15,56980.0
2020-07-06 14:30:00,192.16,192.4,191.45,192.0,74746.0,192.16,192.4,191.45,192.0,74746.0
2020-07-06 15:00:00,191.95,192.17,191.34,191.64,65299.0,191.95,192.17,191.34,191.64,65299.0
2020-07-06 15:30:00,191.66,191.99,190.39,190.79,269587.0,191.66,191.99,190.39,190.79,269587.0
2020-07-07 09:30:00,190.47,191.4,189.29,189.74,143340.0,190.47,191.4,189.29,189.74,143340.0
2020-07-07 10:00:00,189.83,191.86,189.41,191.59,91479.0,189.83,191.86,189.41,191.59,91479.0
2020-07-07 10:30:00,191.53,191.65,190.35,191.44,47382.0,191.53,191.65,190.35,191.44,47382.0
2020-07-07 11:00:00,191.45,193.5,191.42,193.06,108934.0,191.45,193.5,191.42,193.06,108934.0
2020-07-07 11:30:00,193.05,193.26,192.18,192.4,39550.0,193.05,193.26,192.18,192.4,39550.0
2020-07-07 12:00:00,192.38,192.65,191.79,192.14,34879.0,192.38,192.65,191.79,192.14,34879.0
2020-07-07 12:30:00,192.12,192.51,191.74,192.21,25479.0,192.12,192.51,191.74,192.21,25479.0
2020-07-07 13:00:00,192.12,192.12,190.75,191.74,33084.0,192.12,192.12,190.75,191.74,33084.0
2020-07-07 13:30:00,191.75,191.98,191.33,191.55,32796.0,191.75,191.98,191.33,191.55,32796.0
2020-07-07 14:00:00,191.53,191.57,191.07,191.21,48098.0,191.53,191.57,191.07,191.21,48098.0
2020-07-07 14:30:00,191.17,191.39,190.64,191.39,38267.0,191.17,191.39,190.64,191.39,38267.0
2020-07-07 15:00:00,191.39,192.0,191.05,191.87,100834.0,191.39,192.0,191.05,191.87,100834.0
2020-07-07 15:30:00,191.92,192.4,191.41,191.6,207422.0,191.92,192.4,191.41,191.6,207422.0
2020-07-08 09:30:00,193.62,195.1,192.8,194.9,186446.0,193.62,195.1,192.8,194.9,186446.0
2020-07-08 10:00:00,195.0,195.75,194.82,194.86,83348.0,195.0,195.75,194.82,194.86,83348.0
2020-07-08 10:30:00,194.86,196.0,194.84,195.88,59636.0,194.86,196.0,194.84,195.88,59636.0
2020-07-08 11:00:00,195.93,196.1,195.34,195.97,141570.0,195.93,196.1,195.34,195.97,141570.0
2020-07-08 11:30:00,195.97,197.35,195.8,197.27,150509.0,195.97,197.35,195.8,197.27,150509.0
2020-07-08 12:00:00,197.43,199.14,197.28,198.79,223537.0,197.43,199.14,197.28,198.79,223537.0
2020-07-08 12:30:00,198.81,199.62,198.16,198.86,168617.0,198.81,199.62,198.16,198.86,168617.0
2020-07-08 13:00:00,198.75,199.02,198.03,198.37,65092.0,198.75,199.02,198.03,198.37,65092.0
2020-07-08 13:30:00,198.34,199.05,198.31,198.48,79688.0,198.34,199.05,198.31,198.48,79688.0
2020-07-08 14:00:00,198.53,198.54,197.46,198.19,132383.0,198.53,198.54,197.46,198.19,132383.0
2020-07-08 14:30:00,198.04,198.2,196.53,197.29,122181.0,198.04,198.2,196.53,197.29,122181.0
2020-07-08 15:00:00,197.31,198.32,197.15,197.81,104610.0,197.31,198.32,197.15,197.81,104610.0
2020-07-08 15:30:00,197.81,198.69,197.07,198.31,171487.0,197.81,198.69,197.07,198.31,171487.0
2020-07-09 09:30:00,199.77,200.0,196.57,197.77,109314.0,199.77,200.0,196.57,197.77,109314.0
2020-07-09 10:00:00,197.84,199.18,196.15,196.45,82220.0,197.84,199.18,196.15,196.45,82220.0
2020-07-09 10:30:00,196.37,196.76,194.4,194.66,103662.0,196.37,196.76,194.4,194.66,103662.0
2020-07-09 11:00:00,194.41,195.35,193.94,194.92,78874.0,194.41,195.35,193.94,194.92,78874.0
2020-07-09 11:30:00,195.07,195.47,194.4,195.35,31758.0,195.07,195.47,194.4,195.35,31758.0
2020-07-09 12:00:00,195.41,196.26,195.36,195.79,77205.0,195.41,196.26,195.36,195.79,77205.0
2020-07-09 12:30:00,195.79,197.06,195.44,197.06,33042.0,195.79,197.06,195.44,197.06,33042.0
2020-07-09 13:00:00,197.09,197.77,197.0,197.31,29932.0,197.09,197.77,197.0,197.31,29932.0
2020-07-09 13:30:00,197.35,197.4,196.72,196.93,38886.0,197.35,197.4,196.72,196.93,38886.0
2020-07-09 14:00:00,196.86,197.99,196.8,197.97,46463.0,196.86,197.99,196.8,197.97,46463.0
2020-07-09 14:30:00,198.0,198.25,197.6,198.08,43615.0,198.0,198.25,197.6,198.08,43615.0
2020-07-09 15:00:00,198.06,198.64,197.3,197.33,46551.0,198.06,198.64,197.3,197.33,46551.0
2020-07-09 15:30:00,197.32,198.09,197.01,197.72,143967.0,197.32,198.09,197.01,197.72,143967.0
2020-07-10 09:30:00,196.86,196.89,194.17,194.31,84376.0,196.86,196.89,194.17,194.31,84376.0
2020-07-10 10:00:00,194.22,195.4,193.44,194.83,38197.0,194.22,195.4,193.44,194.83,38197.0
2020-07-10 10:30:00,194.74,194.89,194.12,194.45,37105.0,194.74,194.89,194.12,194.45,37105.0
2020-07-10 11:00:00,194.48,194.48,193.69,193.98,45845.0,194.48,194.48,193.69,193.98,45845.0
2020-07-10 11:30:00,193.88,194.43,193.87,194.08,33359.0,193.88,194.43,193.87,194.08,33359.0
2020-07-10 12:00:00,194.07,194.32,193.46,193.79,33698.0,194.07,194.32,193.46,193.79,33698.0
2020-07-10 12:30:00,193.72,194.1,193.36,193.97,19632.0,193.72,194.1,193.36,193.97,19632.0
2020-07-10 13:00:00,194.0,194.74,193.92,194.58,25105.0,194.0,194.74,193.92,194.58,25105.0
2020-07-10 13:30:00,194.53,194.66,194.27,194.41,29665.0,194.53,194.66,194.27,194.41,29665.0
2020-07-10 14:00:00,194.45,194.47,193.89,194.42,31837.0,194.45,194.47,193.89,194.42,31837.0
2020-07-10 14:30:00,194.37,194.62,194.11,194.54,28634.0,194.37,194.62,194.11,194.54,28634.0
2020-07-10 15:00:00,194.45,195.49,194.38,195.4,39019.0,194.45,195.49,194.38,195.4,39019.0
2020-07-10 15:30:00,195.42,196.0,195.03,195.9,108571.0,195.42,196.0,195.03,195.9,108571.0
2020-07-13 09:30:00,197.03,197.16,193.29,193.29,61038.0,197.03,197.16,193.29,193.29,61038.0
2020-07-13 10:00:00,193.52,193.57,191.94,192.75,61744.0,193.52,193.57,191.94,192.75,61744.0
2020-07-13 10:30:00,192.77,193.47,191.92,193.46,81639.0,192.77,193.47,191.92,193.46,81639.0
2020-07-13 11:00:00,193.35,193.54,192.32,192.89,37643.0,193.35,193.54,192.32,192.89,37643.0
2020-07-13 11:30:00,192.88,193.14,192.0,192.6,42550.0,192.88,193.14,192.0,192.6,42550.0
2020-07-13 12:00:00,192.66,194.32,192.66,194.21,60853.0,192.66,194.32,192.66,194.21,60853.0
2020-07-13 12:30:00,194.24,194.32,192.76,192.88,33358.0,194.24,194.32,192.76,192.88,33358.0
2020-07-13 13:00:00,192.97,193.37,192.7,193.17,29963.0,192.97,193.37,192.7,193.17,29963.0
2020-07-13 13:30:00,193.18,193.18,191.32,191.41,32778.0,193.18,193.18,191.32,191.41,32778.0
2020-07-13 14:00:00,191.54,191.56,188.2,188.62,106473.0,191.54,191.56,188.2,188.62,106473.0
2020-07-13 14:30:00,188.58,189.69,187.47,189.35,112675.0,188.58,189.69,187.47,189.35,112675.0
2020-07-13 15:00:00,189.37,189.37,186.11,186.48,113148.0,189.37,189.37,186.11,186.48,113148.0
2020-07-13 15:30:00,186.49,186.71,184.25,184.73,297240.0,186.49,186.71,184.25,184.73,297240.0
2020-07-14 09:30:00,182.01,184.45,179.65,181.08,185983.0,182.01,184.45,179.65,181.08,185983.0
2020-07-14 10:00:00,181.09,181.84,178.26,181.26,117936.0,181.09,181.84,178.26,181.26,117936.0
2020-07-14 10:30:00,181.31,183.83,181.3,182.26,47466.0,181.31,183.83,181.3,182.26,47466.0
2020-07-14 11:00:00,182.55,183.26,181.64,182.48,41164.0,182.55,183.26,181.64,182.48,41164.0
2020-07-14 11:30:00,182.44,183.81,182.2,182.69,34514.0,182.44,183.81,182.2,182.69,34514.0
2020-07-14 12:00:00,182.89,183.58,181.92,183.09,42351.0,182.89,183.58,181.92,183.09,42351.0
2020-07-14 12:30:00,183.17,183.42,182.42,182.65,62792.0,183.17,183.42,182.42,182.65,62792.0
2020-07-14 13:00:00,182.69,182.87,181.63,182.4,70544.0,182.69,182.87,181.63,182.4,70544.0
2020-07-14 13:30:00,182.45,183.68,182.45,183.13,32166.0,182.45,183.68,182.45,183.13,32166.0
2020-07-14 14:00:00,183.3,184.29,182.96,184.08,48018.0,183.3,184.29,182.96,184.08,48018.0
2020-07-14 14:30:00,184.15,184.3,183.15,183.73,46362.0,184.15,184.3,183.15,183.73,46362.0
2020-07-14 15:00:00,183.77,184.77,183.01,184.58,103032.0,183.77,184.77,183.01,184.58,103032.0
2020-07-14 15:30:00,184.59,186.17,184.17,185.63,235654.0,184.59,186.17,184.17,185.63,235654.0
2020-07-15 09:30:00,186.65,186.87,183.75,184.03,97903.0,186.65,186.87,183.75,184.03,97903.0
2020-07-15 10:00:00,184.28,185.3,183.77,184.33,70715.0,184.28,185.3,183.77,184.33,70715.0
2020-07-15 10:30:00,184.32,185.07,183.72,184.17,75999.0,184.32,185.07,183.72,184.17,75999.0
2020-07-15 11:00:00,184.2,184.27,181.85,182.67,120885.0,184.2,184.27,181.85,182.67,120885.0
2020-07-15 11:30:00,182.59,182.91,181.1,181.2,85274.0,182.59,182.91,181.1,181.2,85274.0
2020-07-15 12:00:00,181.17,181.69,180.6,181.69,104943.0,181.17,181.69,180.6,181.69,104943.0
2020-07-15 12:30:00,181.59,181.74,180.58,181.44,42261.0,181.59,181.74,180.58,181.44,42261.0
2020-07-15 13:00:00,181.44,181.99,180.86,181.1,51222.0,181.44,181.99,180.86,181.1,51222.0
2020-07-15 13:30:00,181.05,181.73,180.78,181.41,91205.0,181.05,181.73,180.78,181.41,91205.0
2020-07-15 14:00:00,181.39,181.93,180.85,181.87,186204.0,181.39,181.93,180.85,181.87,186204.0
2020-07-15 14:30:00,181.85,182.55,180.95,181.04,87660.0,181.85,182.55,180.95,181.04,87660.0
2020-07-15 15:00:00,181.0,181.83,180.14,181.76,88542.0,181.0,181.83,180.14,181.76,88542.0
2020-07-15 15:30:00,181.78,183.31,181.72,183.23,230867.0,181.78,183.31,181.72,183.23,230867.0
2020-07-16 09:30:00,179.81,182.09,179.8,180.92,111107.0,179.81,182.09,179.8,180.92,111107.0
2020-07-16 10:00:00,181.19,181.22,179.67,180.9,71413.0,181.19,181.22,179.67,180.9,71413.0
2020-07-16 10:30:00,180.88,180.92,179.34,179.86,69867.0,180.88,180.92,179.34,179.86,69867.0
2020-07-16 11:00:00,179.78,179.98,178.97,179.67,89917.0,179.78,179.98,178.97,179.67,89917.0
2020-07-16 11:30:00,179.67,181.0,179.5,180.93,54941.0,179.67,181.0,179.5,180.93,54941.0
2020-07-16 12:00:00,181.14,181.29,180.6,181.0,52151.0,181.14,181.29,180.6,181.0,52151.0
2020-07-16 12:30:00,180.88,181.32,180.67,180.93,36858.0,180.88,181.32,180.67,180.93,36858.0
2020-07-16 13:00:00,181.0,181.8,180.88,181.78,26410.0,181.0,181.8,180.88,181.78,26410.0
2020-07-16 13:30:00,181.76,182.45,181.4,182.01,52832.0,181.76,182.45,181.4,182.01,52832.0
2020-07-16 14:00:00,181.93,182.55,181.86,182.5,24497.0,181.93,182.55,181.86,182.5,24497.0
2020-07-16 14:30:00,182.57,182.77,181.37,181.45,32617.0,182.57,182.77,181.37,181.45,32617.0
2020-07-16 15:00:00,181.45,181.82,181.15,181.76,37550.0,181.45,181.82,181.15,181.76,37550.0
2020-07-16 15:30:00,181.8,182.14,181.17,181.78,97053.0,181.8,182.14,181.17,181.78,97053.0
2020-07-17 09:30:00,181.83,182.65,180.1,180.39,66680.0,181.83,182.65,180.1,180.39,66680.0
2020-07-17 10:00:00,180.27,181.01,179.88,180.36,48989.0,180.27,181.01,179.88,180.36,48989.0
2020-07-17 10:30:00,180.32,181.45,179.89,181.39,47636.0,180.32,181.45,179.89,181.39,47636.0
2020-07-17 11:00:00,181.42,183.0,181.36,182.97,39032.0,181.42,183.0,181.36,182.97,39032.0
2020-07-17 11:30:00,183.0,183.07,182.12,182.77,31033.0,183.0,183.07,182.12,182.77,31033.0
2020-07-17 12:00:00,182.73,183.26,182.51,182.81,22787.0,182.73,183.26,182.51,182.81,22787.0
2020-07-17 12:30:00,182.93,183.02,182.47,182.61,15979.0,182.93,183.02,182.47,182.61,15979.0
2020-07-17 13:00:00,182.58,182.83,182.01,182.5,23931.0,182.58,182.83,182.01,182.5,23931.0
2020-07-17 13:30:00,182.56,182.77,182.34,182.77,14499.0,182.56,182.77,182.34,182.77,14499.0
2020-07-17 14:00:00,182.84,183.62,182.83,183.58,33221.0,182.84,183.62,182.83,183.58,33221.0
2020-07-17 14:30:00,183.63,184.09,183.24,183.84,25102.0,183.63,184.09,183.24,183.84,25102.0
2020-07-17 15:00:00,183.74,183.93,183.36,183.77,36162.0,183.74,183.93,183.36,183.77,36162.0
2020-07-17 15:30:00,183.75,183.83,182.71,182.88,131588.0,183.75,183.83,182.71,182.88,131588.0
2020-07-20 09:30:00,183.2,186.47,183.16,186.37,59948.0,183.2,186.47,183.16,186.37,59948.0
2020-07-20 10:00:00,186.45,187.77,185.81,187.26,35923.0,186.45,187.77,185.81,187.26,35923.0
2020-07-20 10:30:00,187.17,188.25,186.84,187.75,24716.0,187.17,188.25,186.84,187.75,24716.0
2020-07-20 11:00:00,187.75,188.5,187.23,188.5,54096.0,187.75,188.5,187.23,188.5,54096.0
2020-07-20 11:30:00,188.65,189.46,188.22,189.44,43344.0,188.65,189.46,188.22,189.44,43344.0
2020-07-20 12:00:00,189.44,190.34,189.1,189.93,110766.0,189.44,190.34,189.1,189.93,110766.0
2020-07-20 12:30:00,189.98,190.27,189.15,189.65,69260.0,189.98,190.27,189.15,189.65,69260.0
2020-07-20 13:00:00,189.88,190.7,189.88,190.69,53648.0,189.88,190.7,189.88,190.69,53648.0
2020-07-20 13:30:00,190.69,191.21,190.48,190.77,50191.0,190.69,191.21,190.48,190.77,50191.0
2020-07-20 14:00:00,190.79,191.78,190.79,191.62,66978.0,190.79,191.78,190.79,191.62,66978.0
2020-07-20 14:30:00,191.52,193.9,191.43,193.86,174133.0,191.52,193.9,191.43,193.86,174133.0
2020-07-20 15:00:00,193.81,194.3,192.76,193.63,196334.0,193.81,194.3,192.76,193.63,196334.0
2020-07-20 15:30:00,193.56,194.85,192.91,194.0,325205.0,193.56,194.85,192.91,194.0,325205.0
2020-07-21 09:30:00,193.17,193.74,189.69,190.68,82318.0,193.17,193.74,189.69,190.68,82318.0
2020-07-21 10:00:00,190.69,190.99,189.49,190.68,47593.0,190.69,190.99,189.49,190.68,47593.0
2020-07-21 10:30:00,190.84,191.13,189.01,189.3,49358.0,190.84,191.13,189.01,189.3,49358.0
2020-07-21 11:00:00,189.25,189.57,188.17,188.43,73798.0,189.25,189.57,188.17,188.43,73798.0
2020-07-21 11:30:00,188.46,188.72,187.57,188.36,56684.0,188.46,188.72,187.57,188.36,56684.0
2020-07-21 12:00:00,188.26,188.36,187.06,187.61,42919.0,188.26,188.36,187.06,187.61,42919.0
2020-07-21 12:30:00,187.5,188.79,187.22,188.73,36600.0,187.5,188.79,187.22,188.73,36600.0
2020-07-21 13:00:00,188.73,189.57,188.72,189.52,35251.0,188.73,189.57,188.72,189.52,35251.0
2020-07-21 13:30:00,189.45,190.06,189.37,189.48,26485.0,189.45,190.06,189.37,189.48,26485.0
2020-07-21 14:00:00,189.53,190.12,189.29,189.8,24656.0,189.53,190.12,189.29,189.8,24656.0
2020-07-21 14:30:00,189.71,189.81,188.75,189.17,42908.0,189.71,189.81,188.75,189.17,42908.0
2020-07-21 15:00:00,189.2,189.57,188.12,188.24,42620.0,189.2,189.57,188.12,188.24,42620.0
2020-07-21 15:30:00,188.25,188.88,187.83,188.52,116352.0,188.25,188.88,187.83,188.52,116352.0
2020-07-22 09:30:00,189.98,190.95,189.17,190.69,39151.0,189.98,190.95,189.17,190.69,39151.0
2020-07-22 10:00:00,190.81,191.86,189.57,189.63,34582.0,190.81,191.86,189.57,189.63,34582.0
2020-07-22 10:30:00,189.52,189.73,188.05,188.62,17959.0,189.52,189.73,188.05,188.62,17959.0
2020-07-22 11:00:00,188.75,188.91,187.59,188.51,49454.0,188.75,188.91,187.59,188.51,49454.0
2020-07-22 11:30:00,188.58,188.75,188.25,188.66,16561.0,188.58,188.75,188.25,188.66,16561.0
2020-07-22 12:00:00,188.74,189.12,188.35,188.35,20709.0,188.74,189.12,188.35,188.35,20709.0
2020-07-22 12:30:00,188.41,188.53,187.5,187.91,9712.0,188.41,188.53,187.5,187.91,9712.0
2020-07-22 13:00:00,187.79,187.95,187.28,187.82,21131.0,187.79,187.95,187.28,187.82,21131.0
2020-07-22 13:30:00,187.83,187.83,186.43,186.43,18801.0,187.83,187.83,186.43,186.43,18801.0
2020-07-22 14:00:00,186.58,187.13,186.35,187.01,21162.0,186.58,187.13,186.35,187.01,21162.0
2020-07-22 14:30:00,187.11,187.55,186.97,187.18,14305.0,187.11,187.55,186.97,187.18,14305.0
2020-07-22 15:00:00,187.29,188.01,187.14,187.48,51906.0,187.29,188.01,187.14,187.48,51906.0
2020-07-22 15:30:00,187.61,189.05,187.47,188.57,134382.0,187.61,189.05,187.47,188.57,134382.0
2020-07-23 09:30:00,187.39,190.78,187.14,190.28,48477.0,187.39,190.78,187.14,190.28,48477.0
2020-07-23 10:00:00,190.12,190.47,188.42,189.68,20104.0,190.12,190.47,188.42,189.68,20104.0
2020-07-23 10:30:00,189.61,190.67,189.37,189.55,18840.0,189.61,190.67,189.37,189.55,18840.0
2020-07-23 11:00:00,189.47,189.94,188.73,189.21,19340.0,189.47,189.94,188.73,189.21,19340.0
2020-07-23 11:30:00,189.14,189.3,188.61,188.73,20276.0,189.14,189.3,188.61,188.73,20276.0
2020-07-23 12:00:00,188.67,188.87,188.18,188.5,35280.0,188.67,188.87,188.18,188.5,35280.0
2020-07-23 12:30:00,188.49,188.61,187.03,187.67,77380.0,188.49,188.61,187.03,187.67,77380.0
2020-07-23 13:00:00,187.55,187.86,186.71,186.88,21437.0,187.55,187.86,186.71,186.88,21437.0
2020-07-23 13:30:00,186.7,186.94,184.51,185.35,30249.0,186.7,186.94,184.51,185.35,30249.0
2020-07-23 14:00:00,185.54,185.54,183.96,185.11,42038.0,185.54,185.54,183.96,185.11,42038.0
2020-07-23 14:30:00,184.98,185.77,184.52,185.25,32330.0,184.98,185.77,184.52,185.25,32330.0
2020-07-23 15:00:00,185.4,185.46,184.5,185.2,29343.0,185.4,185.46,184.5,185.2,29343.0
2020-07-23 15:30:00,185.18,185.94,184.61,185.37,94565.0,185.18,185.94,184.61,185.37,94565.0
2020-07-24 09:30:00,183.37,184.92,181.51,182.99,79207.0,183.37,184.92,181.51,182.99,79207.0
2020-07-24 10:00:00,183.04,183.47,182.27,182.94,53311.0,183.04,183.47,182.27,182.94,53311.0
2020-07-24 10:30:00,182.94,184.82,181.75,184.78,34825.0,182.94,184.82,181.75,184.78,34825.0
2020-07-24 11:00:00,184.69,184.94,183.87,184.72,23049.0,184.69,184.94,183.87,184.72,23049.0
2020-07-24 11:30:00,184.67,184.97,183.98,184.73,44646.0,184.67,184.97,183.98,184.73,44646.0
2020-07-24 12:00:00,184.67,184.81,182.62,183.08,35050.0,184.67,184.81,182.62,183.08,35050.0
2020-07-24 12:30:00,183.03,183.11,182.08,182.16,24537.0,183.03,183.11,182.08,182.16,24537.0
2020-07-24 13:00:00,182.1,182.46,181.21,182.36,32813.0,182.1,182.46,181.21,182.36,32813.0
2020-07-24 13:30:00,182.29,183.47,181.99,182.64,59722.0,182.29,183.47,181.99,182.64,59722.0
2020-07-24 14:00:00,182.76,183.5,182.68,183.34,56011.0,182.76,183.5,182.68,183.34,56011.0
2020-07-24 14:30:00,183.34,183.43,182.84,183.04,29399.0,183.34,183.43,182.84,183.04,29399.0
2020-07-24 15:00:00,183.02,183.33,182.81,182.97,47833.0,183.02,183.33,182.81,182.97,47833.0
2020-07-24 15:30:00,182.95,183.05,182.1,182.77,153088.0,182.95,183.05,182.1,182.77,153088.0
2020-07-27 09:30:00,184.33,184.74,182.22,182.49,102367.0,184.33,184.74,182.22,182.49,102367.0
2020-07-27 10:00:00,182.52,183.86,181.81,182.47,62258.0,182.52,183.86,181.81,182.47,62258.0
2020-07-27 10:30:00,182.48,183.39,182.14,182.94,56386.0,182.48,183.39,182.14,182.94,56386.0
2020-07-27 11:00:00,182.66,182.66,179.93,180.26,48402.0,182.66,182.66,179.93,180.26,48402.0
2020-07-27 11:30:00,180.27,180.58,179.34,180.26,59227.0,180.27,180.58,179.34,180.26,59227.0
2020-07-27 12:00:00,180.13,180.49,179.67,179.87,38408.0,180.13,180.49,179.67,179.87,38408.0
2020-07-27 12:30:00,179.81,181.09,179.62,180.77,53903.0,179.81,181.09,179.62,180.77,53903.0
2020-07-27 13:00:00,180.77,181.74,180.74,181.7,51791.0,180.77,181.74,180.74,181.7,51791.0
2020-07-27 13:30:00,181.66,181.91,181.4,181.5,27348.0,181.66,181.91,181.4,181.5,27348.0
2020-07-27 14:00:00,181.49,182.08,181.48,181.99,44442.0,181.49,182.08,181.48,181.99,44442.0
2020-07-27 14:30:00,181.94,182.18,181.65,181.87,25806.0,181.94,182.18,181.65,181.87,25806.0
2020-07-27 15:00:00,181.86,183.85,181.86,183.73,47913.0,181.86,183.85,181.86,183.73,47913.0
2020-07-27 15:30:00,183.72,183.98,183.28,183.74,133650.0,183.72,183.98,183.28,183.74,133650.0
2020-07-28 09:30:00,183.0,183.49,180.44,181.17,82428.0,183.0,183.49,180.44,181.17,82428.0
2020-07-28 10:00:00,181.12,182.08,180.92,181.89,59211.0,181.12,182.08,180.92,181.89,59211.0
2020-07-28 10:30:00,181.98,182.18,181.0,181.52,39301.0,181.98,182.18,181.0,181.52,39301.0
2020-07-28 11:00:00,181.56,182.01,180.93,182.01,17117.0,181.56,182.01,180.93,182.01,17117.0
2020-07-28 11:30:00,182.11,182.93,181.68,181.81,27181.0,182.11,182.93,181.68,181.81,27181.0
2020-07-28 12:00:00,181.73,182.86,181.39,182.86,42891.0,181.73,182.86,181.39,182.86,42891.0
2020-07-28 12:30:00,182.87,183.5,182.85,183.42,29938.0,182.87,183.5,182.85,183.42,29938.0
2020-07-28 13:00:00,183.46,183.58,182.63,183.17,20940.0,183.46,183.58,182.63,183.17,20940.0
2020-07-28 13:30:00,183.2,183.94,183.2,183.61,24989.0,183.2,183.94,183.2,183.61,24989.0
2020-07-28 14:00:00,183.56,183.56,182.39,182.43,33612.0,183.56,183.56,182.39,182.43,33612.0
2020-07-28 14:30:00,182.48,182.48,181.49,181.62,37941.0,182.48,182.48,181.49,181.62,37941.0
2020-07-28 15:00:00,181.58,181.69,180.5,180.94,60068.0,181.58,181.69,180.5,180.94,60068.0
2020-07-28 15:30:00,180.93,180.97,180.08,180.42,174058.0,180.93,180.97,180.08,180.42,174058.0
2020-07-29 09:30:00,183.0,183.31,180.71,181.04,66644.0,183.0,183.31,180.71,181.04,66644.0
2020-07-29 10:00:00,181.39,182.95,181.18,182.7,30127.0,181.39,182.95,181.18,182.7,30127.0
2020-07-29 10:30:00,182.76,183.62,182.34,182.54,24450.0,182.76,183.62,182.34,182.54,24450.0
2020-07-29 11:00:00,182.52,183.19,182.11,183.18,21702.0,182.52,183.19,182.11,183.18,21702.0
2020-07-29 11:30:00,183.26,183.53,182.69,183.31,22348.0,183.26,183.53,182.69,183.31,22348.0
2020-07-29 12:00:00,183.33,183.34,182.57,182.96,19274.0,183.33,183.34,182.57,182.96,19274.0
2020-07-29 12:30:00,182.91,183.67,182.91,183.06,31981.0,182.91,183.67,182.91,183.06,31981.0
2020-07-29 13:00:00,183.07,183.8,182.79,183.58,25322.0,183.07,183.8,182.79,183.58,25322.0
2020-07-29 13:30:00,183.54,183.92,183.42,183.48,31476.0,183.54,183.92,183.42,183.48,31476.0
2020-07-29 14:00:00,183.46,183.96,183.37,183.69,29275.0,183.46,183.96,183.37,183.69,29275.0
2020-07-29 14:30:00,183.67,184.71,183.66,183.79,34145.0,183.67,184.71,183.66,183.79,34145.0
2020-07-29 15:00:00,183.78,183.99,183.18,183.89,36076.0,183.78,183.99,183.18,183.89,36076.0
2020-07-29 15:30:00,183.85,184.43,183.35,183.9,98009.0,183.85,184.43,183.35,183.9,98009.0
2020-07-30 09:30:00,180.0,181.49,178.09,178.81,78355.0,180.0,181.49,178.09,178.81,78355.0
2020-07-30 10:00:00,179.05,179.17,177.56,178.33,60791.0,179.05,179.17,177.56,178.33,60791.0
2020-07-30 10:30:00,178.32,179.12,177.51,177.77,56159.0,178.32,179.12,177.51,177.77,56159.0
2020-07-30 11:00:00,177.83,178.71,177.6,178.22,83268.0,177.83,178.71,177.6,178.22,83268.0
2020-07-30 11:30:00,178.29,179.07,177.76,178.62,163481.0,178.29,179.07,177.76,178.62,163481.0
2020-07-30 12:00:00,178.81,179.92,178.7,179.67,91338.0,178.81,179.92,178.7,179.67,91338.0
2020-07-30 12:30:00,179.66,179.78,178.86,178.96,35204.0,179.66,179.78,178.86,178.96,35204.0
2020-07-30 13:00:00,178.96,180.88,178.7,180.58,87032.0,178.96,180.88,178.7,180.58,87032.0
2020-07-30 13:30:00,180.62,180.96,179.89,180.82,45020.0,180.62,180.96,179.89,180.82,45020.0
2020-07-30 14:00:00,180.83,180.83,180.27,180.55,40784.0,180.83,180.83,180.27,180.55,40784.0
2020-07-30 14:30:00,180.72,181.04,180.36,180.48,25087.0,180.72,181.04,180.36,180.48,25087.0
2020-07-30 15:00:00,180.52,181.1,180.05,180.75,67652.0,180.52,181.1,180.05,180.75,67652.0
2020-07-30 15:30:00,180.78,181.11,180.17,180.5,136925.0,180.78,181.11,180.17,180.5,136925.0
2020-07-31 09:30:00,181.01,181.45,178.64,179.88,82922.0,181.01,181.45,178.64,179.88,82922.0
2020-07-31 10:00:00,179.78,179.8,176.8,176.8,67377.0,179.78,179.8,176.8,176.8,67377.0
2020-07-31 10:30:00,176.87,178.26,176.87,178.26,71461.0,176.87,178.26,176.87,178.26,71461.0
2020-07-31 11:00:00,178.2,179.73,177.94,179.19,43904.0,178.2,179.73,177.94,179.19,43904.0
2020-07-31 11:30:00,179.22,179.74,178.52,178.83,27476.0,179.22,179.74,178.52,178.83,27476.0
2020-07-31 12:00:00,178.7,178.97,178.05,178.76,38611.0,178.7,178.97,178.05,178.76,38611.0
2020-07-31 12:30:00,178.48,178.67,177.38,177.7,30570.0,178.48,178.67,177.38,177.7,30570.0
2020-07-31 13:00:00,177.87,179.31,177.64,179.23,47129.0,177.87,179.31,177.64,179.23,47129.0
2020-07-31 13:30:00,179.2,179.68,178.77,179.5,41314.0,179.2,179.68,178.77,179.5,41314.0
2020-07-31 14:00:00,179.5,179.78,178.41,179.41,80200.0,179.5,179.78,178.41,179.41,80200.0
2020-07-31 14:30:00,179.38,180.4,179.31,180.26,26037.0,179.38,180.4,179.31,180.26,26037.0
2020-07-31 15:00:00,180.27,180.97,180.08,180.64,51335.0,180.27,180.97,180.08,180.64,51335.0
2020-07-31 15:30:00,180.67,181.09,180.39,180.9,130301.0,180.67,181.09,180.39,180.9,130301.0
2020-08-03 09:30:00,182.47,182.47,180.1,180.98,83180.0,182.47,182.47,180.1,180.98,83180.0
2020-08-03 10:00:00,181.13,181.58,180.35,181.58,95792.0,181.13,181.58,180.35,181.58,95792.0
2020-08-03 10:30:00,181.67,181.94,180.2,180.2,35684.0,181.67,181.94,180.2,180.2,35684.0
2020-08-03 11:00:00,180.17,180.35,179.55,179.93,78878.0,180.17,180.35,179.55,179.93,78878.0
2020-08-03 11:30:00,180.03,180.3,179.83,180.18,61233.0,180.03,180.3,179.83,180.18,61233.0
2020-08-03 12:00:00,180.18,181.11,179.89,180.88,56098.0,180.18,181.11,179.89,180.88,56098.0
2020-08-03 12:30:00,180.84,181.31,180.57,181.13,49664.0,180.84,181.31,180.57,181.13,49664.0
2020-08-03 13:00:00,181.12,181.95,181.07,181.32,30159.0,181.12,181.95,181.07,181.32,30159.0
2020-08-03 13:30:00,181.17,182.22,180.93,182.05,36934.0,181.17,182.22,180.93,182.05,36934.0
2020-08-03 14:00:00,182.09,182.16,181.46,181.76,38462.0,182.09,182.16,181.46,181.76,38462.0
2020-08-03 14:30:00,181.82,182.78,181.75,182.53,35394.0,181.82,182.78,181.75,182.53,35394.0
2020-08-03 15:00:00,182.51,182.51,181.38,181.63,47916.0,182.51,182.51,181.38,181.63,47916.0
2020-08-03 15:30:00,181.62,181.93,180.78,181.6,201994.0,181.62,181.93,180.78,181.6,201994.0
2020-08-04 09:30:00,181.35,181.96,179.77,181.68,41446.0,181.35,181.96,179.77,181.68,41446.0
2020-08-04 10:00:00,181.87,182.34,181.26,181.31,29644.0,181.87,182.34,181.26,181.31,29644.0
2020-08-04 10:30:00,181.34,182.28,181.12,181.63,32561.0,181.34,182.28,181.12,181.63,32561.0
2020-08-04 11:00:00,181.61,181.75,180.19,180.42,50047.0,181.61,181.75,180.19,180.42,50047.0
2020-08-04 11:30:00,180.3,180.89,180.09,180.62,37252.0,180.3,180.89,180.09,180.62,37252.0
2020-08-04 12:00:00,180.62,180.76,179.4,179.85,52817.0,180.62,180.76,179.4,179.85,52817.0
2020-08-04 12:30:00,179.89,181.0,179.89,180.83,18168.0,179.89,181.0,179.89,180.83,18168.0
2020-08-04 13:00:00,180.83,181.11,180.48,180.93,21465.0,180.83,181.11,180.48,180.93,21465.0
2020-08-04 13:30:00,180.89,181.09,180.8,180.97,23570.0,180.89,181.09,180.8,180.97,23570.0
2020-08-04 14:00:00,180.98,181.0,180.13,180.15,23286.0,180.98,181.0,180.13,180.15,23286.0
2020-08-04 14:30:00,180.1,180.85,179.9,180.85,34142.0,180.1,180.85,179.9,180.85,34142.0
2020-08-04 15:00:00,180.79,180.92,180.64,180.85,19451.0,180.79,180.92,180.64,180.85,19451.0
2020-08-04 15:30:00,180.96,181.75,180.89,181.53,85764.0,180.96,181.75,180.89,181.53,85764.0
2020-08-05 09:30:00,182.13,183.61,181.02,183.28,35427.0,182.13,183.61,181.02,183.28,35427.0
2020-08-05 10:00:00,183.45,183.45,182.36,182.94,17835.0,183.45,183.45,182.36,182.94,17835.0
2020-08-05 10:30:00,183.03,183.03,182.02,182.09,24149.0,183.03,183.03,182.02,182.09,24149.0
2020-08-05 11:00:00,182.17,182.79,181.48,181.63,26098.0,182.17,182.79,181.48,181.63,26098.0
2020-08-05 11:30:00,181.61,182.13,181.45,182.0,9597.0,181.61,182.13,181.45,182.0,9597.0
2020-08-05 12:00:00,182.04,182.95,181.98,182.44,12409.0,182.04,182.95,181.98,182.44,12409.0
2020-08-05 12:30:00,182.54,183.88,182.54,183.74,25116.0,182.54,183.88,182.54,183.74,25116.0
2020-08-05 13:00:00,183.75,184.72,183.75,184.33,40453.0,183.75,184.72,183.75,184.33,40453.0
2020-08-05 13:30:00,184.29,184.58,183.84,184.29,24206.0,184.29,184.58,183.84,184.29,24206.0
2020-08-05 14:00:00,184.29,184.49,183.96,184.43,21148.0,184.29,184.49,183.96,184.43,21148.0
2020-08-05 14:30:00,184.39,184.88,184.37,184.52,34066.0,184.39,184.88,184.37,184.52,34066.0
2020-08-05 15:00:00,184.49,184.49,183.72,183.8,33953.0,184.49,184.49,183.72,183.8,33953.0
2020-08-05 15:30:00,183.81,184.2,183.43,183.99,121016.0,183.81,184.2,183.43,183.99,121016.0
2020-08-06 09:30:00,183.98,184.0,181.96,183.52,47430.0,183.98,184.0,181.96,183.52,47430.0
2020-08-06 10:00:00,183.64,183.7,182.19,182.43,17221.0,183.64,183.7,182.19,182.43,17221.0
2020-08-06 10:30:00,182.34,182.34,180.61,180.91,35774.0,182.34,182.34,180.61,180.91,35774.0
2020-08-06 11:00:00,180.78,182.3,180.55,181.22,32811.0,180.78,182.3,180.55,181.22,32811.0
2020-08-06 11:30:00,181.19,181.71,180.92,181.19,45087.0,181.19,181.71,180.92,181.19,45087.0
2020-08-06 12:00:00,181.25,182.39,181.12,182.29,27116.0,181.25,182.39,181.12,182.29,27116.0
2020-08-06 12:30:00,182.29,182.37,181.68,182.2,18843.0,182.29,182.37,181.68,182.2,18843.0
2020-08-06 13:00:00,182.12,183.08,182.1,182.97,16145.0,182.12,183.08,182.1,182.97,16145.0
2020-08-06 13:30:00,183.02,183.46,182.76,183.25,31660.0,183.02,183.46,182.76,183.25,31660.0
2020-08-06 14:00:00,183.24,184.0,183.23,183.95,44194.0,183.24,184.0,183.23,183.95,44194.0
2020-08-06 14:30:00,183.95,184.22,183.78,183.82,28482.0,183.95,184.22,183.78,183.82,28482.0
2020-08-06 15:00:00,183.84,183.92,182.75,183.0,50322.0,183.84,183.92,182.75,183.0,50322.0
2020-08-06 15:30:00,183.03,183.99,182.75,183.67,268019.0,183.03,183.99,182.75,183.67,268019.0
2020-08-07 09:30:00,184.21,184.46,181.25,181.86,73328.0,184.21,184.46,181.25,181.86,73328.0
2020-08-07 10:00:00,181.87,181.9,180.12,180.33,34900.0,181.87,181.9,180.12,180.33,34900.0
2020-08-07 10:30:00,180.38,180.38,178.86,179.83,93537.0,180.38,180.38,178.86,179.83,93537.0
2020-08-07 11:00:00,179.81,179.81,178.41,178.44,36370.0,179.81,179.81,178.41,178.44,36370.0
2020-08-07 11:30:00,178.38,178.84,177.57,177.61,45785.0,178.38,178.84,177.57,177.61,45785.0
2020-08-07 12:00:00,177.59,177.68,176.5,177.09,86401.0,177.59,177.68,176.5,177.09,86401.0
2020-08-07 12:30:00,177.09,177.12,175.05,175.07,92322.0,177.09,177.12,175.05,175.07,92322.0
2020-08-07 13:00:00,175.01,176.16,174.65,176.0,82413.0,175.01,176.16,174.65,176.0,82413.0
2020-08-07 13:30:00,175.97,176.48,175.65,175.65,46336.0,175.97,176.48,175.65,175.65,46336.0
2020-08-07 14:00:00,175.69,176.36,174.64,174.75,76635.0,175.69,176.36,174.64,174.75,76635.0
2020-08-07 14:30:00,174.83,176.13,174.52,175.75,51273.0,174.83,176.13,174.52,175.75,51273.0
2020-08-07 15:00:00,175.71,176.37,175.64,175.86,153294.0,175.71,176.37,175.64,175.86,153294.0
2020-08-07 15:30:00,175.88,177.72,175.78,177.47,199574.0,175.88,177.72,175.78,177.47,199574.0
2020-08-10 09:30:00,177.56,177.56,174.9,174.99,98335.0,177.56,177.56,174.9,174.99,98335.0
2020-08-10 10:00:00,175.02,177.77,174.93,177.43,85244.0,175.02,177.77,174.93,177.43,85244.0
2020-08-10 10:30:00,177.49,177.49,175.32,175.49,50289.0,177.49,177.49,175.32,175.49,50289.0
2020-08-10 11:00:00,175.48,178.35,175.37,178.35,42676.0,175.48,178.35,175.37,178.35,42676.0
2020-08-10 11:30:00,178.33,179.24,177.9,178.24,43388.0,178.33,179.24,177.9,178.24,43388.0
2020-08-10 12:00:00,178.27,178.67,177.96,177.98,23201.0,178.27,178.67,177.96,177.98,23201.0
2020-08-10 12:30:00,177.96,181.36,177.95,181.09,69799.0,177.96,181.36,177.95,181.09,69799.0
2020-08-10 13:00:00,181.19,181.5,180.69,181.44,49864.0,181.19,181.5,180.69,181.44,49864.0
2020-08-10 13:30:00,181.45,181.7,180.24,180.56,56500.0,181.45,181.7,180.24,180.56,56500.0
2020-08-10 14:00:00,180.62,181.74,180.45,181.35,153250.0,180.62,181.74,180.45,181.35,153250.0
2020-08-10 14:30:00,181.34,181.34,179.88,180.37,64293.0,181.34,181.34,179.88,180.37,64293.0
2020-08-10 15:00:00,180.33,181.32,180.13,180.31,80485.0,180.33,181.32,180.13,180.31,80485.0
2020-08-10 15:30:00,180.22,181.7,180.22,181.06,237187.0,180.22,181.7,180.22,181.06,237187.0
2020-08-11 09:30:00,178.85,179.45,175.82,178.42,92297.0,178.85,179.45,175.82,178.42,92297.0
2020-08-11 10:00:00,178.77,179.36,176.86,178.95,28426.0,178.77,179.36,176.86,178.95,28426.0
2020-08-11 10:30:00,178.77,178.88,177.43,177.53,44734.0,178.77,178.88,177.43,177.53,44734.0
2020-08-11 11:00:00,177.56,179.11,177.55,178.93,37222.0,177.56,179.11,177.55,178.93,37222.0
2020-08-11 11:30:00,178.92,179.06,178.32,178.79,18441.0,178.92,179.06,178.32,178.79,18441.0
2020-08-11 12:00:00,178.71,180.2,178.44,179.99,46054.0,178.71,180.2,178.44,179.99,46054.0
2020-08-11 12:30:00,180.09,180.39,179.61,180.21,26893.0,180.09,180.39,179.61,180.21,26893.0
2020-08-11 13:00:00,180.1,180.1,179.14,180.03,11964.0,180.1,180.1,179.14,180.03,11964.0
2020-08-11 13:30:00,180.03,180.1,179.42,180.0,23064.0,180.03,180.1,179.42,180.0,23064.0
2020-08-11 14:00:00,180.0,180.24,179.69,179.75,39689.0,180.0,180.24,179.69,179.75,39689.0
2020-08-11 14:30:00,179.84,180.26,179.67,180.16,36039.0,179.84,180.26,179.67,180.16,36039.0
2020-08-11 15:00:00,180.12,180.23,178.68,179.01,66546.0,180.12,180.23,178.68,179.01,66546.0
2020-08-11 15:30:00,178.96,179.1,177.54,177.54,215092.0,178.96,179.1,177.54,177.54,215092.0
2020-08-12 09:30:00,178.03,179.6,176.25,179.51,61331.0,178.03,179.6,176.25,179.51,61331.0
2020-08-12 10:00:00,179.67,179.75,178.05,178.63,41881.0,179.67,179.75,178.05,178.63,41881.0
2020-08-12 10:30:00,178.73,179.3,178.42,178.76,32707.0,178.73,179.3,178.42,178.76,32707.0
2020-08-12 11:00:00,178.82,179.42,178.72,179.25,18973.0,178.82,179.42,178.72,179.25,18973.0
2020-08-12 11:30:00,179.24,180.71,179.2,180.16,35095.0,179.24,180.71,179.2,180.16,35095.0
2020-08-12 12:00:00,180.14,181.06,180.09,180.94,41872.0,180.14,181.06,180.09,180.94,41872.0
2020-08-12 12:30:00,180.88,180.97,179.73,179.95,22607.0,180.88,180.97,179.73,179.95,22607.0
2020-08-12 13:00:00,180.02,180.07,179.33,179.52,73004.0,180.02,180.07,179.33,179.52,73004.0
2020-08-12 13:30:00,179.57,180.04,179.41,179.77,63562.0,179.57,180.04,179.41,179.77,63562.0
2020-08-12 14:00:00,179.75,179.85,179.06,179.57,24202.0,179.75,179.85,179.06,179.57,24202.0
2020-08-12 14:30:00,179.59,179.62,178.15,178.22,48189.0,179.59,179.62,178.15,178.22,48189.0
2020-08-12 15:00:00,178.25,179.02,178.18,178.59,24993.0,178.25,179.02,178.18,178.59,24993.0
2020-08-12 15:30:00,178.69,178.7,177.7,178.26,129728.0,178.69,178.7,177.7,178.26,129728.0
2020-08-13 09:30:00,179.56,183.51,179.25,183.51,87712.0,179.56,183.51,179.25,183.51,87712.0
2020-08-13 10:00:00,183.48,183.84,181.87,182.68,135214.0,183.48,183.84,181.87,182.68,135214.0
2020-08-13 10:30:00,182.87,184.79,182.86,184.66,26345.0,182.87,184.79,182.86,184.66,26345.0
2020-08-13 11:00:00,184.79,185.39,184.53,184.55,35932.0,184.79,185.39,184.53,184.55,35932.0
2020-08-13 11:30:00,184.5,184.71,184.09,184.57,13203.0,184.5,184.71,184.09,184.57,13203.0
2020-08-13 12:00:00,184.69,185.51,184.6,185.32,24130.0,184.69,185.51,184.6,185.32,24130.0
2020-08-13 12:30:00,185.42,185.87,185.22,185.54,23770.0,185.42,185.87,185.22,185.54,23770.0
2020-08-13 13:00:00,185.55,185.81,184.84,184.93,32898.0,185.55,185.81,184.84,184.93,32898.0
2020-08-13 13:30:00,184.95,185.67,184.36,185.42,37802.0,184.95,185.67,184.36,185.42,37802.0
2020-08-13 14:00:00,185.53,185.54,183.02,183.7,32863.0,185.53,185.54,183.02,183.7,32863.0
2020-08-13 14:30:00,183.71,184.34,183.39,183.84,18229.0,183.71,184.34,183.39,183.84,18229.0
2020-08-13 15:00:00,183.87,183.98,183.5,183.86,23296.0,183.87,183.98,183.5,183.86,23296.0
2020-08-13 15:30:00,183.84,183.89,183.12,183.82,95042.0,183.84,183.89,183.12,183.82,95042.0
2020-08-14 09:30:00,183.92,185.48,183.09,184.24,44168.0,183.92,185.48,183.09,184.24,44168.0
2020-08-14 10:00:00,184.15,184.67,182.14,182.42,21877.0,184.15,184.67,182.14,182.42,21877.0
2020-08-14 10:30:00,182.38,183.73,182.34,183.12,22315.0,182.38,183.73,182.34,183.12,22315.0
2020-08-14 11:00:00,182.91,183.41,182.72,182.97,8113.0,182.91,183.41,182.72,182.97,8113.0
2020-08-14 11:30:00,182.87,182.98,181.89,182.09,15260.0,182.87,182.98,181.89,182.09,15260.0
2020-08-14 12:00:00,182.28,182.63,182.28,182.4,8724.0,182.28,182.63,182.28,182.4,8724.0
2020-08-14 12:30:00,182.5,183.01,182.48,183.01,15238.0,182.5,183.01,182.48,183.01,15238.0
2020-08-14 13:00:00,182.96,182.96,182.43,182.44,12390.0,182.96,182.96,182.43,182.44,12390.0
2020-08-14 13:30:00,182.36,182.42,181.51,182.13,15977.0,182.36,182.42,181.51,182.13,15977.0
2020-08-14 14:00:00,182.04,182.06,181.65,181.87,13994.0,182.04,182.06,181.65,181.87,13994.0
2020-08-14 14:30:00,181.89,182.25,181.84,182.19,13977.0,181.89,182.25,181.84,182.19,13977.0
2020-08-14 15:00:00,182.14,182.22,181.59,181.81,19608.0,182.14,182.22,181.59,181.81,19608.0
2020-08-14 15:30:00,181.63,181.88,181.08,181.67,82385.0,181.63,181.88,181.08,181.67,82385.0
2020-08-17 09:30:00,181.94,184.6,181.81,184.6,53433.0,181.94,184.6,181.81,184.6,53433.0
2020-08-17 10:00:00,184.69,185.25,184.27,185.06,101770.0,184.69,185.25,184.27,185.06,101770.0
2020-08-17 10:30:00,185.11,185.42,183.95,183.95,34043.0,185.11,185.42,183.95,183.95,34043.0
2020-08-17 11:00:00,183.92,183.92,183.0,183.38,31164.0,183.92,183.92,183.0,183.38,31164.0
2020-08-17 11:30:00,183.43,184.0,183.2,183.98,34545.0,183.43,184.0,183.2,183.98,34545.0
2020-08-17 12:00:00,183.98,184.29,183.56,183.65,30592.0,183.98,184.29,183.56,183.65,30592.0
2020-08-17 12:30:00,183.61,184.61,183.61,184.53,25155.0,183.61,184.61,183.61,184.53,25155.0
2020-08-17 13:00:00,184.57,184.77,184.39,184.56,31451.0,184.57,184.77,184.39,184.56,31451.0
2020-08-17 13:30:00,184.5,185.42,184.5,185.32,35004.0,184.5,185.42,184.5,185.32,35004.0
2020-08-17 14:00:00,185.33,185.34,184.29,184.91,31178.0,185.33,185.34,184.29,184.91,31178.0
2020-08-17 14:30:00,184.84,185.61,184.84,185.47,39299.0,184.84,185.61,184.84,185.47,39299.0
2020-08-17 15:00:00,185.52,185.62,185.17,185.62,44794.0,185.52,185.62,185.17,185.62,44794.0
2020-08-17 15:30:00,185.59,186.06,185.15,185.23,138910.0,185.59,186.06,185.15,185.23,138910.0
2020-08-18 09:30:00,186.57,190.76,184.95,190.25,221881.0,186.57,190.76,184.95,190.25,221881.0
2020-08-18 10:00:00,190.37,191.0,189.75,189.75,92447.0,190.37,191.0,189.75,189.75,92447.0
2020-08-18 10:30:00,189.72,191.18,189.6,190.54,183536.0,189.72,191.18,189.6,190.54,183536.0
2020-08-18 11:00:00,190.47,191.33,190.33,190.59,32529.0,190.47,191.33,190.33,190.59,32529.0
2020-08-18 11:30:00,190.59,190.92,189.61,190.04,38505.0,190.59,190.92,189.61,190.04,38505.0
2020-08-18 12:00:00,189.96,191.0,189.88,190.59,55139.0,189.96,191.0,189.88,190.59,55139.0
2020-08-18 12:30:00,190.68,191.0,190.21,190.88,26226.0,190.68,191.0,190.21,190.88,26226.0
2020-08-18 13:00:00,190.87,192.0,190.79,191.3,67415.0,190.87,192.0,190.79,191.3,67415.0
2020-08-18 13:30:00,191.32,191.38,190.4,190.94,70784.0,191.32,191.38,190.4,190.94,70784.0
2020-08-18 14:00:00,190.86,191.3,190.67,190.99,74239.0,190.86,191.3,190.67,190.99,74239.0
2020-08-18 14:30:00,190.99,191.77,190.94,191.53,98697.0,190.99,191.77,190.94,191.53,98697.0
2020-08-18 15:00:00,191.57,191.98,191.09,191.5,76060.0,191.57,191.98,191.09,191.5,76060.0
2020-08-18 15:30:00,191.48,191.94,191.26,191.68,224068.0,191.48,191.94,191.26,191.68,224068.0
2020-08-19 09:30:00,191.77,193.6,190.2,190.8,232835.0,191.77,193.6,190.2,190.8,232835.0
2020-08-19 10:00:00,190.87,192.72,190.37,192.57,44350.0,190.87,192.72,190.37,192.57,44350.0
2020-08-19 10:30:00,192.55,192.56,190.6,190.78,61530.0,192.55,192.56,190.6,190.78,61530.0
2020-08-19 11:00:00,190.8,191.45,190.44,191.42,26777.0,190.8,191.45,190.44,191.42,26777.0
2020-08-19 11:30:00,191.37,192.67,191.31,192.62,24838.0,191.37,192.67,191.31,192.62,24838.0
2020-08-19 12:00:00,192.69,192.8,192.0,192.1,20312.0,192.69,192.8,192.0,192.1,20312.0
2020-08-19 12:30:00,192.08,193.0,192.05,193.0,25081.0,192.08,193.0,192.05,193.0,25081.0
2020-08-19 13:00:00,192.93,193.87,192.78,193.69,31686.0,192.93,193.87,192.78,193.69,31686.0
2020-08-19 13:30:00,193.73,193.96,193.36,193.55,23539.0,193.73,193.96,193.36,193.55,23539.0
2020-08-19 14:00:00,193.59,193.61,191.43,191.81,53316.0,193.59,193.61,191.43,191.81,53316.0
2020-08-19 14:30:00,192.0,192.21,191.49,192.05,33079.0,192.0,192.21,191.49,192.05,33079.0
2020-08-19 15:00:00,191.99,192.08,191.27,191.49,43306.0,191.99,192.08,191.27,191.49,43306.0
2020-08-19 15:30:00,191.41,191.59,190.7,191.21,150423.0,191.41,191.59,190.7,191.21,150423.0
2020-08-20 09:30:00,190.94,192.32,189.75,192.04,70083.0,190.94,192.32,189.75,192.04,70083.0
2020-08-20 10:00:00,192.03,192.33,191.16,191.6,46709.0,192.03,192.33,191.16,191.6,46709.0
2020-08-20 10:30:00,191.63,192.84,191.39,192.66,32314.0,191.63,192.84,191.39,192.66,32314.0
2020-08-20 11:00:00,192.65,192.65,191.6,191.8,29077.0,192.65,192.65,191.6,191.8,29077.0
2020-08-20 11:30:00,191.85,194.85,191.77,194.64,62003.0,191.85,194.85,191.77,194.64,62003.0
2020-08-20 12:00:00,194.67,194.89,193.77,194.06,42850.0,194.67,194.89,193.77,194.06,42850.0
2020-08-20 12:30:00,194.02,194.45,193.75,193.79,19816.0,194.02,194.45,193.75,193.79,19816.0
2020-08-20 13:00:00,193.9,194.11,193.46,193.86,16866.0,193.9,194.11,193.46,193.86,16866.0
2020-08-20 13:30:00,193.87,194.21,193.44,194.15,17658.0,193.87,194.21,193.44,194.15,17658.0
2020-08-20 14:00:00,194.17,194.71,194.02,194.58,34010.0,194.17,194.71,194.02,194.58,34010.0
2020-08-20 14:30:00,194.59,194.69,194.09,194.24,28151.0,194.59,194.69,194.09,194.24,28151.0
2020-08-20 15:00:00,194.24,194.8,194.15,194.56,63000.0,194.24,194.8,194.15,194.56,63000.0
2020-08-20 15:30:00,194.53,194.73,194.11,194.35,163303.0,194.53,194.73,194.11,194.35,163303.0
2020-08-21 09:30:00,191.46,193.31,191.1,191.5,114763.0,191.46,193.31,191.1,191.5,114763.0
2020-08-21 10:00:00,191.51,191.79,190.52,191.65,38897.0,191.51,191.79,190.52,191.65,38897.0
2020-08-21 10:30:00,191.74,193.11,191.74,192.66,22583.0,191.74,193.11,191.74,192.66,22583.0
2020-08-21 11:00:00,192.49,192.68,191.36,191.7,25923.0,192.49,192.68,191.36,191.7,25923.0
2020-08-21 11:30:00,191.74,191.74,190.74,190.87,31095.0,191.74,191.74,190.74,190.87,31095.0
2020-08-21 12:00:00,190.87,192.16,190.81,192.13,19550.0,190.87,192.16,190.81,192.13,19550.0
2020-08-21 12:30:00,192.21,192.33,191.48,191.58,20942.0,192.21,192.33,191.48,191.58,20942.0
2020-08-21 13:00:00,191.59,191.59,190.81,191.21,27480.0,191.59,191.59,190.81,191.21,27480.0
2020-08-21 13:30:00,191.17,191.4,190.96,191.36,18665.0,191.17,191.4,190.96,191.36,18665.0
2020-08-21 14:00:00,191.39,192.29,191.32,191.82,28577.0,191.39,192.29,191.32,191.82,28577.0
2020-08-21 14:30:00,191.82,192.24,191.66,192.06,28487.0,191.82,192.24,191.66,192.06,28487.0
2020-08-21 15:00:00,192.11,192.37,191.91,192.16,41412.0,192.11,192.37,191.91,192.16,41412.0
2020-08-21 15:30:00,192.15,192.72,191.92,192.65,116706.0,192.15,192.72,191.92,192.65,116706.0
2020-08-24 09:30:00,194.15,194.52,192.53,194.09,100923.0,194.15,194.52,192.53,194.09,100923.0
2020-08-24 10:00:00,194.25,194.66,192.69,193.98,71067.0,194.25,194.66,192.69,193.98,71067.0
2020-08-24 10:30:00,193.95,193.96,192.55,192.65,71714.0,193.95,193.96,192.55,192.65,71714.0
2020-08-24 11:00:00,192.67,193.61,192.1,192.23,29705.0,192.67,193.61,192.1,192.23,29705.0
2020-08-24 11:30:00,192.24,193.27,192.12,192.96,36324.0,192.24,193.27,192.12,192.96,36324.0
2020-08-24 12:00:00,192.97,193.77,192.87,193.02,42082.0,192.97,193.77,192.87,193.02,42082.0
2020-08-24 12:30:00,193.06,193.28,192.8,193.02,35061.0,193.06,193.28,192.8,193.02,35061.0
2020-08-24 13:00:00,193.03,193.57,192.14,192.14,79737.0,193.03,193.57,192.14,192.14,79737.0
2020-08-24 13:30:00,192.04,192.38,191.73,192.25,38473.0,192.04,192.38,191.73,192.25,38473.0
2020-08-24 14:00:00,192.36,192.39,191.62,191.7,38127.0,192.36,192.39,191.62,191.7,38127.0
2020-08-24 14:30:00,191.66,191.75,190.94,191.3,43210.0,191.66,191.75,190.94,191.3,43210.0
2020-08-24 15:00:00,191.33,191.84,190.98,191.54,45992.0,191.33,191.84,190.98,191.54,45992.0
2020-08-24 15:30:00,191.53,191.68,191.14,191.6,189094.0,191.53,191.68,191.14,191.6,189094.0
2020-08-25 09:30:00,191.5,192.27,189.32,191.6,94628.0,191.5,192.27,189.32,191.6,94628.0
2020-08-25 10:00:00,191.54,193.01,191.22,191.82,96445.0,191.54,193.01,191.22,191.82,96445.0
2020-08-25 10:30:00,191.74,193.15,191.47,192.66,126046.0,191.74,193.15,191.47,192.66,126046.0
2020-08-25 11:00:00,192.67,194.31,192.46,193.13,112846.0,192.67,194.31,192.46,193.13,112846.0
2020-08-25 11:30:00,193.12,193.26,192.19,192.98,141650.0,193.12,193.26,192.19,192.98,141650.0
2020-08-25 12:00:00,193.01,193.36,192.59,192.77,54579.0,193.01,193.36,192.59,192.77,54579.0
2020-08-25 12:30:00,192.75,193.61,192.65,193.57,34788.0,192.75,193.61,192.65,193.57,34788.0
2020-08-25 13:00:00,193.56,193.77,193.32,193.62,39229.0,193.56,193.77,193.32,193.62,39229.0
2020-08-25 13:30:00,193.62,194.07,193.52,193.82,77500.0,193.62,194.07,193.52,193.82,77500.0
2020-08-25 14:00:00,193.89,194.22,193.8,194.19,57101.0,193.89,194.22,193.8,194.19,57101.0
2020-08-25 14:30:00,194.17,194.5,193.65,194.11,85134.0,194.17,194.5,193.65,194.11,85134.0
2020-08-25 15:00:00,194.08,194.21,193.36,193.9,93655.0,194.08,194.21,193.36,193.9,93655.0
2020-08-25 15:30:00,193.95,194.57,193.43,193.93,275166.0,193.95,194.57,193.43,193.93,275166.0
2020-08-26 09:30:00,200.95,209.88,199.43,209.64,969670.0,200.95,209.88,199.43,209.64,969670.0
2020-08-26 10:00:00,209.6,213.8,209.1,209.61,560427.0,209.6,213.8,209.1,209.61,560427.0
2020-08-26 10:30:00,209.56,210.83,208.7,209.16,340664.0,209.56,210.83,208.7,209.16,340664.0
2020-08-26 11:00:00,209.13,210.76,208.72,209.72,279605.0,209.13,210.76,208.72,209.72,279605.0
2020-08-26 11:30:00,209.7,210.37,208.75,208.87,201732.0,209.7,210.37,208.75,208.87,201732.0
2020-08-26 12:00:00,209.0,213.19,208.84,212.3,184052.0,209.0,213.19,208.84,212.3,184052.0
2020-08-26 12:30:00,212.47,213.0,210.08,211.09,122210.0,212.47,213.0,210.08,211.09,122210.0
2020-08-26 13:00:00,211.2,212.27,211.11,211.83,95986.0,211.2,212.27,211.11,211.83,95986.0
2020-08-26 13:30:00,211.84,212.93,211.83,212.9,107784.0,211.84,212.93,211.83,212.9,107784.0
2020-08-26 14:00:00,212.95,213.19,212.39,212.97,229936.0,212.95,213.19,212.39,212.97,229936.0
2020-08-26 14:30:00,212.96,213.96,212.12,212.28,371469.0,212.96,213.96,212.12,212.28,371469.0
2020-08-26 15:00:00,212.2,214.25,211.95,214.13,332664.0,212.2,214.25,211.95,214.13,332664.0
2020-08-26 15:30:00,214.13,214.95,213.23,213.49,598558.0,214.13,214.95,213.23,213.49,598558.0
2020-08-27 09:30:00,212.0,216.77,209.0,215.8,479389.0,212.0,216.77,209.0,215.8,479389.0
2020-08-27 10:00:00,215.79,216.5,213.43,216.08,273073.0,215.79,216.5,213.43,216.08,273073.0
2020-08-27 10:30:00,215.99,217.75,215.22,217.49,159820.0,215.99,217.75,215.22,217.49,159820.0
2020-08-27 11:00:00,217.49,219.29,216.13,217.55,194082.0,217.49,219.29,216.13,217.55,194082.0
2020-08-27 11:30:00,217.5,218.48,217.37,217.88,207052.0,217.5,218.48,217.37,217.88,207052.0
2020-08-27 12:00:00,217.88,218.45,216.75,217.85,289247.0,217.88,218.45,216.75,217.85,289247.0
2020-08-27 12:30:00,217.83,218.05,215.39,215.59,245713.0,217.83,218.05,215.39,215.59,245713.0
2020-08-27 13:00:00,215.42,216.58,215.23,216.3,125848.0,215.42,216.58,215.23,216.3,125848.0
2020-08-27 13:30:00,216.39,216.98,216.15,216.98,145829.0,216.39,216.98,216.15,216.98,145829.0
2020-08-27 14:00:00,216.86,217.8,216.56,217.4,202629.0,216.86,217.8,216.56,217.4,202629.0
2020-08-27 14:30:00,217.34,218.06,216.71,217.09,198039.0,217.34,218.06,216.71,217.09,198039.0
2020-08-27 15:00:00,217.11,217.43,216.05,216.48,306693.0,217.11,217.43,216.05,216.48,306693.0
2020-08-27 15:30:00,216.52,217.02,216.05,216.79,562122.0,216.52,217.02,216.05,216.79,562122.0
2020-08-28 09:30:00,240.0,247.9,238.08,244.08,2532942.0,240.0,247.9,238.08,244.08,2532942.0
2020-08-28 10:00:00,244.12,246.4,239.53,242.51,1007795.0,244.12,246.4,239.53,242.51,1007795.0
2020-08-28 10:30:00,242.43,243.25,240.52,240.89,483185.0,242.43,243.25,240.52,240.89,483185.0
2020-08-28 11:00:00,240.9,242.65,239.67,241.06,428080.0,240.9,242.65,239.67,241.06,428080.0
2020-08-28 11:30:00,241.09,243.96,240.95,243.66,496517.0,241.09,243.96,240.95,243.66,496517.0
2020-08-28 12:00:00,243.58,245.5,242.76,242.96,683805.0,243.58,245.5,242.76,242.96,683805.0
2020-08-28 12:30:00,242.95,245.11,242.1,244.8,364602.0,242.95,245.11,242.1,244.8,364602.0
2020-08-28 13:00:00,244.87,245.89,244.27,245.34,294100.0,244.87,245.89,244.27,245.34,294100.0
2020-08-28 13:30:00,245.2,248.67,244.57,247.12,516460.0,245.2,248.67,244.57,247.12,516460.0
2020-08-28 14:00:00,247.14,248.75,246.45,248.03,518102.0,247.14,248.75,246.45,248.03,518102.0
2020-08-28 14:30:00,247.98,248.32,246.51,247.34,217821.0,247.98,248.32,246.51,247.34,217821.0
2020-08-28 15:00:00,247.34,247.69,245.22,245.25,334546.0,247.34,247.69,245.22,245.25,334546.0
2020-08-28 15:30:00,245.26,245.86,242.09,244.1,925591.0,245.26,245.86,242.09,244.1,925591.0
2020-08-31 09:30:00,241.13,246.9,240.33,245.26,469515.0,241.13,246.9,240.33,245.26,469515.0
2020-08-31 10:00:00,245.26,245.84,243.39,245.27,220921.0,245.26,245.84,243.39,245.27,220921.0
2020-08-31 10:30:00,245.3,245.97,244.74,245.27,141986.0,245.3,245.97,244.74,245.27,141986.0
2020-08-31 11:00:00,245.33,245.45,242.64,243.25,192183.0,245.33,245.45,242.64,243.25,192183.0
2020-08-31 11:30:00,243.27,243.64,241.7,242.37,105602.0,243.27,243.64,241.7,242.37,105602.0
2020-08-31 12:00:00,242.36,242.98,240.49,240.58,153132.0,242.36,242.98,240.49,240.58,153132.0
2020-08-31 12:30:00,240.41,241.64,240.41,241.14,78067.0,240.41,241.64,240.41,241.14,78067.0
2020-08-31 13:00:00,241.19,241.4,240.14,240.67,92749.0,241.19,241.4,240.14,240.67,92749.0
2020-08-31 13:30:00,240.81,241.42,240.36,240.36,89592.0,240.81,241.42,240.36,240.36,89592.0
2020-08-31 14:00:00,240.37,240.94,239.0,240.77,140004.0,240.37,240.94,239.0,240.77,140004.0
2020-08-31 14:30:00,240.77,240.79,239.15,239.39,117194.0,240.77,240.79,239.15,239.39,117194.0
2020-08-31 15:00:00,239.33,239.57,238.31,239.09,116683.0,239.33,239.57,238.31,239.09,116683.0
2020-08-31 15:30:00,239.06,241.83,238.49,239.7,287069.0,239.06,241.83,238.49,239.7,287069.0
2020-09-01 09:30:00,241.42,242.98,239.44,241.51,281178.0,241.42,242.98,239.44,241.51,281178.0
2020-09-01 10:00:00,241.49,244.66,239.94,244.65,223373.0,241.49,244.66,239.94,244.65,223373.0
2020-09-01 10:30:00,244.7,244.75,241.02,241.23,93405.0,244.7,244.75,241.02,241.23,93405.0
2020-09-01 11:00:00,241.43,241.7,239.0,239.84,113575.0,241.43,241.7,239.0,239.84,113575.0
2020-09-01 11:30:00,239.9,240.07,238.0,238.24,114183.0,239.9,240.07,238.0,238.24,114183.0
2020-09-01 12:00:00,238.24,239.16,238.0,238.73,93692.0,238.24,239.16,238.0,238.73,93692.0
2020-09-01 12:30:00,238.76,239.51,238.34,239.17,48156.0,238.76,239.51,238.34,239.17,48156.0
2020-09-01 13:00:00,239.09,241.15,238.89,241.07,67111.0,239.09,241.15,238.89,241.07,67111.0
2020-09-01 13:30:00,241.03,242.63,241.0,241.96,86167.0,241.03,242.63,241.0,241.96,86167.0
2020-09-01 14:00:00,241.89,242.77,241.54,242.73,45510.0,241.89,242.77,241.54,242.73,45510.0
2020-09-01 14:30:00,242.73,243.12,242.21,242.91,76045.0,242.73,243.12,242.21,242.91,76045.0
2020-09-01 15:00:00,242.91,243.49,241.61,241.61,112147.0,242.91,243.49,241.61,241.61,112147.0
2020-09-01 15:30:00,241.71,242.11,241.25,241.88,194285.0,241.71,242.11,241.25,241.88,194285.0
2020-09-02 09:30:00,242.8,243.38,236.33,237.18,198144.0,242.8,243.38,236.33,237.18,198144.0
2020-09-02 10:00:00,237.34,238.14,235.36,237.64,163408.0,237.34,238.14,235.36,237.64,163408.0
2020-09-02 10:30:00,237.78,238.2,235.5,237.48,116632.0,237.78,238.2,235.5,237.48,116632.0
2020-09-02 11:00:00,237.39,237.79,234.5,234.92,111073.0,237.39,237.79,234.5,234.92,111073.0
2020-09-02 11:30:00,234.98,235.55,233.5,233.76,121804.0,234.98,235.55,233.5,233.76,121804.0
2020-09-02 12:00:00,233.71,234.29,232.33,233.9,219374.0,233.71,234.29,232.33,233.9,219374.0
2020-09-02 12:30:00,233.88,234.98,233.34,233.45,117272.0,233.88,234.98,233.34,233.45,117272.0
2020-09-02 13:00:00,233.4,233.58,232.12,232.48,155116.0,233.4,233.58,232.12,232.48,155116.0
2020-09-02 13:30:00,232.51,233.73,232.29,233.17,126879.0,232.51,233.73,232.29,233.17,126879.0
2020-09-02 14:00:00,233.06,233.95,232.37,232.38,88200.0,233.06,233.95,232.37,232.38,88200.0
2020-09-02 14:30:00,232.3,233.61,232.3,233.39,102782.0,232.3,233.61,232.3,233.39,102782.0
2020-09-02 15:00:00,233.4,235.16,233.36,234.81,210311.0,233.4,235.16,233.36,234.81,210311.0
2020-09-02 15:30:00,234.81,234.93,233.32,233.48,241642.0,234.81,234.93,233.32,233.48,241642.0
2020-09-03 09:30:00,230.84,233.23,228.0,231.52,303100.0,230.84,233.23,228.0,231.52,303100.0
2020-09-03 10:00:00,231.42,231.8,226.88,227.94,141915.0,231.42,231.8,226.88,227.94,141915.0
2020-09-03 10:30:00,227.86,228.0,225.04,226.41,152465.0,227.86,228.0,225.04,226.41,152465.0
2020-09-03 11:00:00,226.31,226.35,222.0,224.66,224954.0,226.31,226.35,222.0,224.66,224954.0
2020-09-03 11:30:00,224.66,225.45,223.55,224.06,115183.0,224.66,225.45,223.55,224.06,115183.0
2020-09-03 12:00:00,223.99,224.57,222.5,222.68,74305.0,223.99,224.57,222.5,222.68,74305.0
2020-09-03 12:30:00,222.51,223.43,221.79,222.28,72502.0,222.51,223.43,221.79,222.28,72502.0
2020-09-03 13:00:00,222.32,223.8,221.41,223.79,83590.0,222.32,223.8,221.41,223.79,83590.0
2020-09-03 13:30:00,223.79,224.0,220.92,222.1,80805.0,223.79,224.0,220.92,222.1,80805.0
2020-09-03 14:00:00,221.96,223.09,221.77,223.04,73197.0,221.96,223.09,221.77,223.04,73197.0
2020-09-03 14:30:00,222.97,223.6,221.6,221.64,86766.0,222.97,223.6,221.6,221.64,86766.0
2020-09-03 15:00:00,221.49,221.83,219.89,220.19,110174.0,221.49,221.83,219.89,220.19,110174.0
2020-09-03 15:30:00,220.18,223.28,220.18,223.0,348064.0,220.18,223.28,220.18,223.0,348064.0
2020-09-04 09:30:00,223.03,223.32,217.25,217.98,242523.0,223.03,223.32,217.25,217.98,242523.0
2020-09-04 10:00:00,218.15,219.1,214.24,214.6,159185.0,218.15,219.1,214.24,214.6,159185.0
2020-09-04 10:30:00,214.39,215.47,210.53,214.87,150112.0,214.39,215.47,210.53,214.87,150112.0
2020-09-04 11:00:00,214.94,215.4,212.39,212.62,73002.0,214.94,215.4,212.39,212.62,73002.0
2020-09-04 11:30:00,212.81,215.3,212.56,214.72,249247.0,212.81,215.3,212.56,214.72,249247.0
2020-09-04 12:00:00,214.77,215.71,214.21,215.6,100942.0,214.77,215.71,214.21,215.6,100942.0
2020-09-04 12:30:00,215.78,217.22,214.29,215.28,67497.0,215.78,217.22,214.29,215.28,67497.0
2020-09-04 13:00:00,215.09,215.1,212.15,213.22,68752.0,215.09,215.1,212.15,213.22,68752.0
2020-09-04 13:30:00,213.07,214.48,212.43,214.37,74517.0,213.07,214.48,212.43,214.37,74517.0
2020-09-04 14:00:00,214.34,215.77,214.15,215.56,55873.0,214.34,215.77,214.15,215.56,55873.0
2020-09-04 14:30:00,215.6,218.08,215.23,217.12,67172.0,215.6,218.08,215.23,217.12,67172.0
2020-09-04 15:00:00,217.14,218.66,216.89,217.99,98716.0,217.14,218.66,216.89,217.99,98716.0
2020-09-04 15:30:00,218.0,218.07,215.38,215.81,238122.0,218.0,218.07,215.38,215.81,238122.0
2020-09-08 09:30:00,208.89,212.44,208.01,212.06,342476.0,208.89,212.44,208.01,212.06,342476.0
2020-09-08 10:00:00,212.18,214.6,210.84,213.96,114390.0,212.18,214.6,210.84,213.96,114390.0
2020-09-08 10:30:00,214.0,214.59,210.75,211.67,100571.0,214.0,214.59,210.75,211.67,100571.0
2020-09-08 11:00:00,211.64,212.84,210.42,212.15,60408.0,211.64,212.84,210.42,212.15,60408.0
2020-09-08 11:30:00,212.12,212.52,209.7,210.92,97618.0,212.12,212.52,209.7,210.92,97618.0
2020-09-08 12:00:00,210.8,211.27,209.2,209.26,66953.0,210.8,211.27,209.2,209.26,66953.0
2020-09-08 12:30:00,209.22,210.13,208.77,209.93,60252.0,209.22,210.13,208.77,209.93,60252.0
2020-09-08 13:00:00,209.91,209.91,207.38,207.38,156551.0,209.91,209.91,207.38,207.38,156551.0
2020-09-08 13:30:00,207.44,210.92,207.34,210.54,94251.0,207.44,210.92,207.34,210.54,94251.0
2020-09-08 14:00:00,210.4,210.84,208.89,208.89,83480.0,210.4,210.84,208.89,208.89,83480.0
2020-09-08 14:30:00,208.7,209.14,207.1,208.92,80576.0,208.7,209.14,207.1,208.92,80576.0
2020-09-08 15:00:00,208.85,210.09,207.63,210.09,82298.0,208.85,210.09,207.63,210.09,82298.0
2020-09-08 15:30:00,209.95,210.29,208.15,208.5,234052.0,209.95,210.29,208.15,208.5,234052.0
2020-09-09 09:30:00,213.08,213.78,206.83,208.35,145013.0,213.08,213.78,206.83,208.35,145013.0
2020-09-09 10:00:00,208.29,209.5,207.2,209.02,79828.0,208.29,209.5,207.2,209.02,79828.0
2020-09-09 10:30:00,208.97,209.53,207.81,208.0,125780.0,208.97,209.53,207.81,208.0,125780.0
2020-09-09 11:00:00,208.32,208.36,206.27,208.16,140839.0,208.32,208.36,206.27,208.16,140839.0
2020-09-09 11:30:00,208.17,210.11,207.43,210.0,81244.0,208.17,210.11,207.43,210.0,81244.0
2020-09-09 12:00:00,210.0,211.05,209.87,210.18,61821.0,210.0,211.05,209.87,210.18,61821.0
2020-09-09 12:30:00,210.23,211.29,209.92,211.29,37299.0,210.23,211.29,209.92,211.29,37299.0
2020-09-09 13:00:00,211.29,211.86,210.83,211.01,96223.0,211.29,211.86,210.83,211.01,96223.0
2020-09-09 13:30:00,211.0,211.1,209.77,210.1,40275.0,211.0,211.1,209.77,210.1,40275.0
2020-09-09 14:00:00,210.07,211.43,209.67,210.78,36562.0,210.07,211.43,209.67,210.78,36562.0
2020-09-09 14:30:00,210.84,211.74,210.76,211.37,34212.0,210.84,211.74,210.76,211.37,34212.0
2020-09-09 15:00:00,211.41,212.04,210.65,211.82,89928.0,211.41,212.04,210.65,211.82,89928.0
2020-09-09 15:30:00,211.81,211.95,210.22,210.6,269521.0,211.81,211.95,210.22,210.6,269521.0
2020-09-10 09:30:00,211.11,215.52,211.11,214.42,140233.0,211.11,215.52,211.11,214.42,140233.0
2020-09-10 10:00:00,214.41,216.33,214.41,214.63,125588.0,214.41,216.33,214.41,214.63,125588.0
2020-09-10 10:30:00,214.56,214.74,210.6,210.6,101908.0,214.56,214.74,210.6,210.6,101908.0
2020-09-10 11:00:00,210.35,213.62,209.94,213.2,76543.0,210.35,213.62,209.94,213.2,76543.0
2020-09-10 11:30:00,213.27,213.9,212.24,212.44,32246.0,213.27,213.9,212.24,212.44,32246.0
2020-09-10 12:00:00,212.46,212.81,210.86,211.16,29518.0,212.46,212.81,210.86,211.16,29518.0
2020-09-10 12:30:00,211.29,211.53,209.6,210.59,53358.0,211.29,211.53,209.6,210.59,53358.0
2020-09-10 13:00:00,210.44,211.39,210.18,210.29,25466.0,210.44,211.39,210.18,210.29,25466.0
2020-09-10 13:30:00,210.35,210.94,209.33,209.48,32411.0,210.35,210.94,209.33,209.48,32411.0
2020-09-10 14:00:00,209.62,209.73,205.85,205.86,59935.0,209.62,209.73,205.85,205.86,59935.0
2020-09-10 14:30:00,205.98,208.25,205.91,208.23,70676.0,205.98,208.25,205.91,208.23,70676.0
2020-09-10 15:00:00,208.24,208.24,205.38,206.94,66466.0,208.24,208.24,205.38,206.94,66466.0
2020-09-10 15:30:00,206.93,208.68,206.71,207.01,389074.0,206.93,208.68,206.71,207.01,389074.0
2020-09-11 09:30:00,210.25,210.51,205.66,205.73,109705.0,210.25,210.51,205.66,205.73,109705.0
2020-09-11 10:00:00,206.21,208.41,205.34,207.75,83708.0,206.21,208.41,205.34,207.75,83708.0
2020-09-11 10:30:00,207.8,209.38,207.67,209.04,86718.0,207.8,209.38,207.67,209.04,86718.0
2020-09-11 11:00:00,209.11,210.2,207.77,207.95,51341.0,209.11,210.2,207.77,207.95,51341.0
2020-09-11 11:30:00,207.72,207.72,205.85,205.85,57228.0,207.72,207.72,205.85,205.85,57228.0
2020-09-11 12:00:00,205.8,206.45,204.92,205.85,44332.0,205.8,206.45,204.92,205.85,44332.0
2020-09-11 12:30:00,205.72,205.72,203.21,203.21,42916.0,205.72,205.72,203.21,203.21,42916.0
2020-09-11 13:00:00,203.35,203.69,202.16,202.38,32998.0,203.35,203.69,202.16,202.38,32998.0
2020-09-11 13:30:00,202.16,204.03,201.39,202.99,53742.0,202.16,204.03,201.39,202.99,53742.0
2020-09-11 14:00:00,203.12,205.09,202.89,204.64,54118.0,203.12,205.09,202.89,204.64,54118.0
2020-09-11 14:30:00,204.61,206.62,204.61,205.62,47787.0,204.61,206.62,204.61,205.62,47787.0
2020-09-11 15:00:00,205.5,207.43,204.3,207.18,86539.0,205.5,207.43,204.3,207.18,86539.0
2020-09-11 15:30:00,207.34,207.74,205.74,206.2,155077.0,207.34,207.74,205.74,206.2,155077.0
2020-09-14 09:30:00,209.08,210.05,205.14,209.57,106476.0,209.08,210.05,205.14,209.57,106476.0
2020-09-14 10:00:00,209.4,211.39,208.66,210.98,79631.0,209.4,211.39,208.66,210.98,79631.0
2020-09-14 10:30:00,210.97,211.0,208.89,209.22,86842.0,210.97,211.0,208.89,209.22,86842.0
2020-09-14 11:00:00,209.3,209.37,208.59,209.04,29966.0,209.3,209.37,208.59,209.04,29966.0
2020-09-14 11:30:00,209.12,210.0,208.41,209.6,77256.0,209.12,210.0,208.41,209.6,77256.0
2020-09-14 12:00:00,209.67,210.35,208.01,208.24,101185.0,209.67,210.35,208.01,208.24,101185.0
2020-09-14 12:30:00,208.28,208.64,208.01,208.29,36804.0,208.28,208.64,208.01,208.29,36804.0
2020-09-14 13:00:00,208.52,208.92,207.0,207.5,29224.0,208.52,208.92,207.0,207.5,29224.0
2020-09-14 13:30:00,207.52,208.83,206.71,208.47,81811.0,207.52,208.83,206.71,208.47,81811.0
2020-09-14 14:00:00,208.32,209.36,207.81,208.49,35300.0,208.32,209.36,207.81,208.49,35300.0
2020-09-14 14:30:00,208.66,209.74,208.23,209.58,91348.0,208.66,209.74,208.23,209.58,91348.0
2020-09-14 15:00:00,209.56,209.64,208.62,209.13,90443.0,209.56,209.64,208.62,209.13,90443.0
2020-09-14 15:30:00,209.11,209.5,208.12,208.3,188492.0,209.11,209.5,208.12,208.3,188492.0
2020-09-15 09:30:00,210.7,212.94,210.09,211.98,181454.0,210.7,212.94,210.09,211.98,181454.0
2020-09-15 10:00:00,211.9,212.36,209.13,209.13,104415.0,211.9,212.36,209.13,209.13,104415.0
2020-09-15 10:30:00,209.09,209.09,207.29,208.64,73693.0,209.09,209.09,207.29,208.64,73693.0
2020-09-15 11:00:00,208.75,209.16,207.98,208.71,92943.0,208.75,209.16,207.98,208.71,92943.0
2020-09-15 11:30:00,208.85,209.03,208.02,208.14,36219.0,208.85,209.03,208.02,208.14,36219.0
2020-09-15 12:00:00,208.18,208.34,207.39,207.46,47703.0,208.18,208.34,207.39,207.46,47703.0
2020-09-15 12:30:00,207.47,208.05,207.02,207.59,50315.0,207.47,208.05,207.02,207.59,50315.0
2020-09-15 13:00:00,207.53,207.77,206.89,206.98,51431.0,207.53,207.77,206.89,206.98,51431.0
2020-09-15 13:30:00,207.01,207.86,206.44,207.63,61814.0,207.01,207.86,206.44,207.63,61814.0
2020-09-15 14:00:00,207.64,207.83,207.22,207.38,54883.0,207.64,207.83,207.22,207.38,54883.0
2020-09-15 14:30:00,207.4,207.57,207.19,207.53,112339.0,207.4,207.57,207.19,207.53,112339.0
2020-09-15 15:00:00,207.54,208.28,206.51,207.78,96099.0,207.54,208.28,206.51,207.78,96099.0
2020-09-15 15:30:00,207.71,207.82,206.0,207.63,172545.0,207.71,207.82,206.0,207.63,172545.0
2020-09-16 09:30:00,209.55,210.3,208.85,209.94,179931.0,209.55,210.3,208.85,209.94,179931.0
2020-09-16 10:00:00,209.95,210.06,207.49,208.33,85001.0,209.95,210.06,207.49,208.33,85001.0
2020-09-16 10:30:00,208.26,208.62,204.91,207.31,98699.0,208.26,208.62,204.91,207.31,98699.0
2020-09-16 11:00:00,207.18,208.15,206.68,207.89,34048.0,207.18,208.15,206.68,207.89,34048.0
2020-09-16 11:30:00,207.83,208.13,207.51,207.94,48522.0,207.83,208.13,207.51,207.94,48522.0
2020-09-16 12:00:00,208.02,208.11,206.8,207.77,52972.0,208.02,208.11,206.8,207.77,52972.0
2020-09-16 12:30:00,207.68,207.91,206.38,207.91,39532.0,207.68,207.91,206.38,207.91,39532.0
2020-09-16 13:00:00,207.88,208.0,205.87,206.05,64572.0,207.88,208.0,205.87,206.05,64572.0
2020-09-16 13:30:00,206.04,206.16,204.98,205.73,66973.0,206.04,206.16,204.98,205.73,66973.0
2020-09-16 14:00:00,205.6,207.88,205.26,207.79,42274.0,205.6,207.88,205.26,207.79,42274.0
2020-09-16 14:30:00,207.83,209.01,206.65,207.06,45239.0,207.83,209.01,206.65,207.06,45239.0
2020-09-16 15:00:00,207.15,207.15,204.69,204.78,66669.0,207.15,207.15,204.69,204.78,66669.0
2020-09-16 15:30:00,204.7,206.24,204.18,205.61,242711.0,204.7,206.24,204.18,205.61,242711.0
2020-09-17 09:30:00,199.75,201.6,198.19,201.5,432002.0,199.75,201.6,198.19,201.5,432002.0
2020-09-17 10:00:00,201.5,202.0,198.5,199.01,155815.0,201.5,202.0,198.5,199.01,155815.0
2020-09-17 10:30:00,199.1,199.9,198.21,198.83,115946.0,199.1,199.9,198.21,198.83,115946.0
2020-09-17 11:00:00,198.88,201.1,198.86,199.73,107186.0,198.88,201.1,198.86,199.73,107186.0
2020-09-17 11:30:00,199.99,200.11,197.6,197.75,74028.0,199.99,200.11,197.6,197.75,74028.0
2020-09-17 12:00:00,197.72,198.04,196.65,197.41,83803.0,197.72,198.04,196.65,197.41,83803.0
2020-09-17 12:30:00,197.29,197.81,195.88,197.37,59582.0,197.29,197.81,195.88,197.37,59582.0
2020-09-17 13:00:00,197.37,199.24,197.22,199.24,112572.0,197.37,199.24,197.22,199.24,112572.0
2020-09-17 13:30:00,199.24,201.57,199.23,200.12,53818.0,199.24,201.57,199.23,200.12,53818.0
2020-09-17 14:00:00,200.34,201.11,199.5,199.58,50239.0,200.34,201.11,199.5,199.58,50239.0
2020-09-17 14:30:00,199.49,200.83,198.94,200.67,58800.0,199.49,200.83,198.94,200.67,58800.0
2020-09-17 15:00:00,200.7,201.63,199.75,199.97,60003.0,200.7,201.63,199.75,199.97,60003.0
2020-09-17 15:30:00,199.96,203.38,199.85,203.38,329236.0,199.96,203.38,199.85,203.38,329236.0
2020-09-18 09:30:00,203.87,203.87,201.07,201.65,264414.0,203.87,203.87,201.07,201.65,264414.0
2020-09-18 10:00:00,201.87,205.17,201.87,203.25,56591.0,201.87,205.17,201.87,203.25,56591.0
2020-09-18 10:30:00,202.81,202.99,199.59,200.34,72620.0,202.81,202.99,199.59,200.34,72620.0
2020-09-18 11:00:00,200.33,200.98,198.69,199.0,76569.0,200.33,200.98,198.69,199.0,76569.0
2020-09-18 11:30:00,198.96,200.39,197.77,199.84,95704.0,198.96,200.39,197.77,199.84,95704.0
2020-09-18 12:00:00,199.77,200.8,198.22,198.39,59694.0,199.77,200.8,198.22,198.39,59694.0
2020-09-18 12:30:00,198.44,198.57,196.85,197.54,74359.0,198.44,198.57,196.85,197.54,74359.0
2020-09-18 13:00:00,197.65,198.22,196.63,196.75,45758.0,197.65,198.22,196.63,196.75,45758.0
2020-09-18 13:30:00,196.71,198.28,196.2,198.18,66203.0,196.71,198.28,196.2,198.18,66203.0
2020-09-18 14:00:00,198.12,198.61,197.5,198.57,29167.0,198.12,198.61,197.5,198.57,29167.0
2020-09-18 14:30:00,198.5,198.69,197.59,198.66,53051.0,198.5,198.69,197.59,198.66,53051.0
2020-09-18 15:00:00,198.73,199.22,198.08,199.13,53190.0,198.73,199.22,198.08,199.13,53190.0
2020-09-18 15:30:00,199.24,200.94,198.76,200.45,232890.0,199.24,200.94,198.76,200.45,232890.0
2020-09-21 09:30:00,197.73,200.08,195.81,199.86,117292.0,197.73,200.08,195.81,199.86,117292.0
2020-09-21 10:00:00,199.81,200.06,197.08,197.62,94548.0,199.81,200.06,197.08,197.62,94548.0
2020-09-21 10:30:00,197.37,199.54,196.86,199.21,45943.0,197.37,199.54,196.86,199.21,45943.0
2020-09-21 11:00:00,199.17,200.95,199.17,200.35,70517.0,199.17,200.95,199.17,200.35,70517.0
2020-09-21 11:30:00,200.21,201.69,199.39,201.68,72254.0,200.21,201.69,199.39,201.68,72254.0
2020-09-21 12:00:00,201.85,202.82,201.56,202.67,47277.0,201.85,202.82,201.56,202.67,47277.0
2020-09-21 12:30:00,202.59,203.11,202.11,202.41,26772.0,202.59,203.11,202.11,202.41,26772.0
2020-09-21 13:00:00,202.5,203.66,202.09,203.24,33558.0,202.5,203.66,202.09,203.24,33558.0
2020-09-21 13:30:00,203.08,203.57,201.77,202.73,53362.0,203.08,203.57,201.77,202.73,53362.0
2020-09-21 14:00:00,202.74,203.04,201.34,202.1,30184.0,202.74,203.04,201.34,202.1,30184.0
2020-09-21 14:30:00,201.95,202.86,201.12,202.72,45685.0,201.95,202.86,201.12,202.72,45685.0
2020-09-21 15:00:00,202.74,203.83,202.61,203.44,111830.0,202.74,203.83,202.61,203.44,111830.0
2020-09-21 15:30:00,203.41,203.91,202.57,203.55,191770.0,203.41,203.91,202.57,203.55,191770.0
2020-09-22 09:30:00,206.68,209.33,203.78,207.28,176539.0,206.68,209.33,203.78,207.28,176539.0
2020-09-22 10:00:00,207.28,207.95,205.33,205.58,106058.0,207.28,207.95,205.33,205.58,106058.0
2020-09-22 10:30:00,205.58,207.34,205.09,206.61,87471.0,205.58,207.34,205.09,206.61,87471.0
2020-09-22 11:00:00,206.45,207.32,205.88,206.91,43791.0,206.45,207.32,205.88,206.91,43791.0
2020-09-22 11:30:00,206.92,208.27,206.78,207.95,46761.0,206.92,208.27,206.78,207.95,46761.0
2020-09-22 12:00:00,207.88,208.62,207.37,208.43,56110.0,207.88,208.62,207.37,208.43,56110.0
2020-09-22 12:30:00,208.65,209.05,207.68,208.25,110073.0,208.65,209.05,207.68,208.25,110073.0
2020-09-22 13:00:00,208.28,209.71,208.07,209.71,41278.0,208.28,209.71,208.07,209.71,41278.0
2020-09-22 13:30:00,209.66,210.64,209.38,210.47,62608.0,209.66,210.64,209.38,210.47,62608.0
2020-09-22 14:00:00,210.59,210.91,210.43,210.61,80704.0,210.59,210.91,210.43,210.61,80704.0
2020-09-22 14:30:00,210.67,211.29,210.29,210.81,61663.0,210.67,211.29,210.29,210.81,61663.0
2020-09-22 15:00:00,210.88,211.64,210.25,211.14,86684.0,210.88,211.64,210.25,211.14,86684.0
2020-09-22 15:30:00,211.17,212.43,211.07,211.75,216691.0,211.17,212.43,211.07,211.75,216691.0
2020-09-23 09:30:00,211.59,212.85,210.05,211.51,146685.0,211.59,212.85,210.05,211.51,146685.0
2020-09-23 10:00:00,211.5,212.79,210.88,211.82,55008.0,211.5,212.79,210.88,211.82,55008.0
2020-09-23 10:30:00,211.99,213.9,211.57,212.01,73013.0,211.99,213.9,211.57,212.01,73013.0
2020-09-23 11:00:00,212.06,212.96,211.72,212.68,71096.0,212.06,212.96,211.72,212.68,71096.0
2020-09-23 11:30:00,212.71,212.84,211.17,211.36,83650.0,212.71,212.84,211.17,211.36,83650.0
2020-09-23 12:00:00,211.42,212.41,210.93,211.89,47671.0,211.42,212.41,210.93,211.89,47671.0
2020-09-23 12:30:00,211.92,212.32,211.59,212.32,60394.0,211.92,212.32,211.59,212.32,60394.0
2020-09-23 13:00:00,212.31,212.81,211.72,212.26,35995.0,212.31,212.81,211.72,212.26,35995.0
2020-09-23 13:30:00,212.39,212.55,211.15,211.17,28188.0,212.39,212.55,211.15,211.17,28188.0
2020-09-23 14:00:00,211.09,211.09,209.52,209.89,72332.0,211.09,211.09,209.52,209.89,72332.0
2020-09-23 14:30:00,209.87,210.39,208.58,209.04,67418.0,209.87,210.39,208.58,209.04,67418.0
2020-09-23 15:00:00,209.01,209.25,207.67,209.09,73599.0,209.01,209.25,207.67,209.09,73599.0
2020-09-23 15:30:00,209.03,209.47,206.73,207.42,231732.0,209.03,209.47,206.73,207.42,231732.0
2020-09-24 09:30:00,206.52,208.8,204.63,207.42,123120.0,206.52,208.8,204.63,207.42,123120.0
2020-09-24 10:00:00,207.5,209.52,206.1,206.11,37965.0,207.5,209.52,206.1,206.11,37965.0
2020-09-24 10:30:00,205.55,208.18,204.16,207.98,52398.0,205.55,208.18,204.16,207.98,52398.0
2020-09-24 11:00:00,207.81,209.22,206.78,209.08,55843.0,207.81,209.22,206.78,209.08,55843.0
2020-09-24 11:30:00,209.19,209.99,208.69,209.92,32465.0,209.19,209.99,208.69,209.92,32465.0
2020-09-24 12:00:00,210.02,210.63,209.22,209.47,25962.0,210.02,210.63,209.22,209.47,25962.0
2020-09-24 12:30:00,209.53,210.26,208.92,210.26,20217.0,209.53,210.26,208.92,210.26,20217.0
2020-09-24 13:00:00,210.17,210.36,209.26,210.12,30354.0,210.17,210.36,209.26,210.12,30354.0
2020-09-24 13:30:00,210.21,210.88,209.67,210.01,45500.0,210.21,210.88,209.67,210.01,45500.0
2020-09-24 14:00:00,210.17,210.34,209.28,209.94,80992.0,210.17,210.34,209.28,209.94,80992.0
2020-09-24 14:30:00,209.88,211.05,209.29,209.29,33452.0,209.88,211.05,209.29,209.29,33452.0
2020-09-24 15:00:00,209.21,209.71,208.11,208.36,43134.0,209.21,209.71,208.11,208.36,43134.0
2020-09-24 15:30:00,208.33,209.35,207.45,208.58,92785.0,208.33,209.35,207.45,208.58,92785.0
2020-09-25 09:30:00,209.64,210.64,207.79,210.64,48825.0,209.64,210.64,207.79,210.64,48825.0
2020-09-25 10:00:00,210.83,212.88,209.53,212.19,54019.0,210.83,212.88,209.53,212.19,54019.0
2020-09-25 10:30:00,212.16,213.28,212.01,212.57,56394.0,212.16,213.28,212.01,212.57,56394.0
2020-09-25 11:00:00,212.63,214.34,212.2,213.94,58256.0,212.63,214.34,212.2,213.94,58256.0
2020-09-25 11:30:00,213.79,214.25,212.36,212.49,46023.0,213.79,214.25,212.36,212.49,46023.0
2020-09-25 12:00:00,212.43,213.67,212.43,213.04,40754.0,212.43,213.67,212.43,213.04,40754.0
2020-09-25 12:30:00,213.2,213.97,212.61,213.5,54403.0,213.2,213.97,212.61,213.5,54403.0
2020-09-25 13:00:00,213.44,214.11,213.24,214.04,33104.0,213.44,214.11,213.24,214.04,33104.0
2020-09-25 13:30:00,214.01,214.56,213.74,214.53,32309.0,214.01,214.56,213.74,214.53,32309.0
2020-09-25 14:00:00,214.47,215.19,214.42,214.53,42572.0,214.47,215.19,214.42,214.53,42572.0
2020-09-25 14:30:00,214.48,215.55,214.2,215.27,39810.0,214.48,215.55,214.2,215.27,39810.0
2020-09-25 15:00:00,215.23,216.13,215.2,215.59,63135.0,215.23,216.13,215.2,215.59,63135.0
2020-09-25 15:30:00,215.59,216.02,214.92,215.71,192809.0,215.59,216.02,214.92,215.71,192809.0
2020-09-28 09:30:00,219.12,219.12,215.25,217.52,164040.0,219.12,219.12,215.25,217.52,164040.0
2020-09-28 10:00:00,217.55,219.89,217.25,218.17,166323.0,217.55,219.89,217.25,218.17,166323.0
2020-09-28 10:30:00,218.21,218.85,216.79,218.06,75361.0,218.21,218.85,216.79,218.06,75361.0
2020-09-28 11:00:00,218.15,220.0,217.75,219.76,155423.0,218.15,220.0,217.75,219.76,155423.0
2020-09-28 11:30:00,219.82,219.85,217.38,217.78,114345.0,219.82,219.85,217.38,217.78,114345.0
2020-09-28 12:00:00,217.65,218.39,217.0,217.62,102801.0,217.65,218.39,217.0,217.62,102801.0
2020-09-28 12:30:00,217.5,219.0,217.27,218.65,42187.0,217.5,219.0,217.27,218.65,42187.0
2020-09-28 13:00:00,218.64,219.53,217.96,219.15,43507.0,218.64,219.53,217.96,219.15,43507.0
2020-09-28 13:30:00,219.08,219.69,219.07,219.64,50775.0,219.08,219.69,219.07,219.64,50775.0
2020-09-28 14:00:00,219.62,220.36,218.96,220.33,98342.0,219.62,220.36,218.96,220.33,98342.0
2020-09-28 14:30:00,220.4,221.5,220.07,220.95,139513.0,220.4,221.5,220.07,220.95,139513.0
2020-09-28 15:00:00,220.95,221.5,220.22,220.96,120085.0,220.95,221.5,220.22,220.96,120085.0
2020-09-28 15:30:00,220.9,220.99,219.68,220.48,308446.0,220.9,220.99,219.68,220.48,308446.0
2020-09-29 09:30:00,221.28,222.05,219.7,221.64,191728.0,221.28,222.05,219.7,221.64,191728.0
2020-09-29 10:00:00,221.73,222.42,220.83,221.45,100391.0,221.73,222.42,220.83,221.45,100391.0
2020-09-29 10:30:00,221.66,221.88,220.56,221.61,70116.0,221.66,221.88,220.56,221.61,70116.0
2020-09-29 11:00:00,221.7,222.68,221.35,221.69,63055.0,221.7,222.68,221.35,221.69,63055.0
2020-09-29 11:30:00,221.62,222.07,220.89,221.61,93602.0,221.62,222.07,220.89,221.61,93602.0
2020-09-29 12:00:00,221.67,222.21,220.77,221.99,80787.0,221.67,222.21,220.77,221.99,80787.0
2020-09-29 12:30:00,221.98,222.74,221.91,222.44,27322.0,221.98,222.74,221.91,222.44,27322.0
2020-09-29 13:00:00,222.44,222.44,221.22,221.9,46837.0,222.44,222.44,221.22,221.9,46837.0
2020-09-29 13:30:00,221.94,222.16,221.28,221.72,37007.0,221.94,222.16,221.28,221.72,37007.0
2020-09-29 14:00:00,221.66,222.3,221.3,222.08,59320.0,221.66,222.3,221.3,222.08,59320.0
2020-09-29 14:30:00,222.0,222.88,221.98,222.54,43646.0,222.0,222.88,221.98,222.54,43646.0
2020-09-29 15:00:00,222.59,222.81,221.55,221.69,51654.0,222.59,222.81,221.55,221.69,51654.0
2020-09-29 15:30:00,221.77,222.21,220.35,220.97,275888.0,221.77,222.21,220.35,220.97,275888.0
2020-09-30 09:30:00,220.52,222.27,219.76,221.69,73846.0,220.52,222.27,219.76,221.69,73846.0
2020-09-30 10:00:00,221.98,222.5,220.92,221.62,40552.0,221.98,222.5,220.92,221.62,40552.0
2020-09-30 10:30:00,221.48,222.11,219.34,219.41,35225.0,221.48,222.11,219.34,219.41,35225.0
2020-09-30 11:00:00,219.41,220.48,219.38,220.35,45151.0,219.41,220.48,219.38,220.35,45151.0
2020-09-30 11:30:00,220.3,220.31,219.56,219.58,48433.0,220.3,220.31,219.56,219.58,48433.0
2020-09-30 12:00:00,219.62,220.0,219.31,219.66,48947.0,219.62,220.0,219.31,219.66,48947.0
2020-09-30 12:30:00,219.55,219.9,218.32,218.51,26142.0,219.55,219.9,218.32,218.51,26142.0
2020-09-30 13:00:00,218.56,218.63,217.45,217.93,39283.0,218.56,218.63,217.45,217.93,39283.0
2020-09-30 13:30:00,217.93,220.6,217.92,220.29,115745.0,217.93,220.6,217.92,220.29,115745.0
2020-09-30 14:00:00,220.49,220.5,217.98,219.03,168106.0,220.49,220.5,217.98,219.03,168106.0
2020-09-30 14:30:00,218.89,218.89,215.27,216.45,109924.0,218.89,218.89,215.27,216.45,109924.0
2020-09-30 15:00:00,216.45,216.64,214.05,214.92,126796.0,216.45,216.64,214.05,214.92,126796.0
2020-09-30 15:30:00,214.82,215.9,214.0,215.05,376654.0,214.82,215.9,214.0,215.05,376654.0
2020-10-01 09:30:00,222.75,222.75,217.26,218.61,350127.0,222.75,222.75,217.26,218.61,350127.0
2020-10-01 10:00:00,218.53,219.39,216.7,218.01,185575.0,218.53,219.39,216.7,218.01,185575.0
2020-10-01 10:30:00,218.11,220.2,217.85,219.78,155606.0,218.11,220.2,217.85,219.78,155606.0
2020-10-01 11:00:00,219.75,220.37,219.02,219.7,126285.0,219.75,220.37,219.02,219.7,126285.0
2020-10-01 11:30:00,219.7,220.75,218.0,218.09,77569.0,219.7,220.75,218.0,218.09,77569.0
2020-10-01 12:00:00,218.12,218.91,217.43,217.91,67324.0,218.12,218.91,217.43,217.91,67324.0
2020-10-01 12:30:00,217.96,219.58,217.93,219.57,91833.0,217.96,219.58,217.93,219.57,91833.0
2020-10-01 13:00:00,219.61,220.54,219.61,220.54,53211.0,219.61,220.54,219.61,220.54,53211.0
2020-10-01 13:30:00,220.51,221.97,220.28,220.92,84541.0,220.51,221.97,220.28,220.92,84541.0
2020-10-01 14:00:00,220.9,221.78,220.21,221.77,59249.0,220.9,221.78,220.21,221.77,59249.0
2020-10-01 14:30:00,221.61,222.32,221.34,221.76,63073.0,221.61,222.32,221.34,221.76,63073.0
2020-10-01 15:00:00,221.8,221.98,218.91,219.23,115529.0,221.8,221.98,218.91,219.23,115529.0
2020-10-01 15:30:00,219.3,220.87,219.3,220.59,137139.0,219.3,220.87,219.3,220.59,137139.0
2020-10-02 09:30:00,219.29,223.8,219.19,223.49,204554.0,219.29,223.8,219.19,223.49,204554.0
2020-10-02 10:00:00,223.38,225.55,223.37,224.78,163441.0,223.38,225.55,223.37,224.78,163441.0
2020-10-02 10:30:00,224.67,225.12,222.34,223.6,131207.0,224.67,225.12,222.34,223.6,131207.0
2020-10-02 11:00:00,223.49,224.13,222.95,223.25,55236.0,223.49,224.13,222.95,223.25,55236.0
2020-10-02 11:30:00,223.23,223.23,220.4,220.48,67951.0,223.23,223.23,220.4,220.48,67951.0
2020-10-02 12:00:00,220.54,221.15,219.0,220.59,67613.0,220.54,221.15,219.0,220.59,67613.0
2020-10-02 12:30:00,220.73,220.75,219.57,219.83,34812.0,220.73,220.75,219.57,219.83,34812.0
2020-10-02 13:00:00,219.87,220.08,218.0,219.12,47167.0,219.87,220.08,218.0,219.12,47167.0
2020-10-02 13:30:00,219.15,219.38,218.24,218.95,33382.0,219.15,219.38,218.24,218.95,33382.0
2020-10-02 14:00:00,218.87,219.93,218.87,219.44,62925.0,218.87,219.93,218.87,219.44,62925.0
2020-10-02 14:30:00,219.48,219.54,218.03,219.18,34906.0,219.48,219.54,218.03,219.18,34906.0
2020-10-02 15:00:00,219.24,219.6,218.4,219.3,33016.0,219.24,219.6,218.4,219.3,33016.0
2020-10-02 15:30:00,219.31,220.09,218.94,219.08,109153.0,219.31,220.09,218.94,219.08,109153.0
2020-10-05 09:30:00,219.67,222.1,217.58,221.06,106826.0,219.67,222.1,217.58,221.06,106826.0
2020-10-05 10:00:00,221.06,222.81,221.06,222.49,63293.0,221.06,222.81,221.06,222.49,63293.0
2020-10-05 10:30:00,222.57,223.78,222.02,222.9,85152.0,222.57,223.78,222.02,222.9,85152.0
2020-10-05 11:00:00,222.82,222.82,221.29,221.8,49290.0,222.82,222.82,221.29,221.8,49290.0
2020-10-05 11:30:00,221.69,222.11,221.27,222.11,31193.0,221.69,222.11,221.27,222.11,31193.0
2020-10-05 12:00:00,222.3,223.64,221.76,223.6,43352.0,222.3,223.64,221.76,223.6,43352.0
2020-10-05 12:30:00,223.78,224.58,222.99,224.52,32459.0,223.78,224.58,222.99,224.52,32459.0
2020-10-05 13:00:00,224.58,224.58,222.9,223.2,29718.0,224.58,224.58,222.9,223.2,29718.0
2020-10-05 13:30:00,223.2,223.2,221.77,222.31,38275.0,223.2,223.2,221.77,222.31,38275.0
2020-10-05 14:00:00,222.33,222.34,220.97,221.06,28741.0,222.33,222.34,220.97,221.06,28741.0
2020-10-05 14:30:00,221.23,221.54,220.78,221.5,30875.0,221.23,221.54,220.78,221.5,30875.0
2020-10-05 15:00:00,221.4,222.07,221.3,221.88,39143.0,221.4,222.07,221.3,221.88,39143.0
2020-10-05 15:30:00,221.92,222.19,221.45,222.06,115732.0,221.92,222.19,221.45,222.06,115732.0
2020-10-06 09:30:00,223.18,224.34,220.71,223.48,76158.0,223.18,224.34,220.71,223.48,76158.0
2020-10-06 10:00:00,223.68,225.28,223.59,224.9,50375.0,223.68,225.28,223.59,224.9,50375.0
2020-10-06 10:30:00,224.88,225.69,223.25,223.49,38106.0,224.88,225.69,223.25,223.49,38106.0
2020-10-06 11:00:00,223.29,223.98,221.0,221.51,20183.0,223.29,223.98,221.0,221.51,20183.0
2020-10-06 11:30:00,221.53,222.69,220.39,220.78,20237.0,221.53,222.69,220.39,220.78,20237.0
2020-10-06 12:00:00,220.63,221.47,220.55,221.03,30176.0,220.63,221.47,220.55,221.03,30176.0
2020-10-06 12:30:00,221.04,221.14,220.11,220.38,38292.0,221.04,221.14,220.11,220.38,38292.0
2020-10-06 13:00:00,220.38,220.93,219.91,220.75,59125.0,220.38,220.93,219.91,220.75,59125.0
2020-10-06 13:30:00,220.72,221.4,220.56,220.8,30465.0,220.72,221.4,220.56,220.8,30465.0
2020-10-06 14:00:00,220.81,220.87,219.77,220.22,95440.0,220.81,220.87,219.77,220.22,95440.0
2020-10-06 14:30:00,220.25,221.18,215.72,217.58,58027.0,220.25,221.18,215.72,217.58,58027.0
2020-10-06 15:00:00,217.24,217.84,215.82,217.7,81704.0,217.24,217.84,215.82,217.7,81704.0
2020-10-06 15:30:00,217.55,218.24,216.3,216.98,118923.0,217.55,218.24,216.3,216.98,118923.0
2020-10-07 09:30:00,227.29,229.62,224.91,227.64,279873.0,227.29,229.62,224.91,227.64,279873.0
2020-10-07 10:00:00,227.79,228.25,224.07,224.33,115848.0,227.79,228.25,224.07,224.33,115848.0
2020-10-07 10:30:00,224.1,226.17,223.6,225.68,93591.0,224.1,226.17,223.6,225.68,93591.0
2020-10-07 11:00:00,225.68,227.82,225.42,227.55,88999.0,225.68,227.82,225.42,227.55,88999.0
2020-10-07 11:30:00,227.5,228.84,227.5,228.61,79639.0,227.5,228.84,227.5,228.61,79639.0
2020-10-07 12:00:00,228.62,229.5,226.75,227.47,90056.0,228.62,229.5,226.75,227.47,90056.0
2020-10-07 12:30:00,227.6,228.8,227.59,228.8,45168.0,227.6,228.8,227.59,228.8,45168.0
2020-10-07 13:00:00,228.91,230.04,228.91,229.47,61509.0,228.91,230.04,228.91,229.47,61509.0
2020-10-07 13:30:00,229.42,229.8,229.07,229.53,47565.0,229.42,229.8,229.07,229.53,47565.0
2020-10-07 14:00:00,229.59,230.27,229.33,230.15,61296.0,229.59,230.27,229.33,230.15,61296.0
2020-10-07 14:30:00,230.03,230.1,228.47,228.49,63590.0,230.03,230.1,228.47,228.49,63590.0
2020-10-07 15:00:00,228.33,228.65,227.59,227.85,106273.0,228.33,228.65,227.59,227.85,106273.0
2020-10-07 15:30:00,227.76,227.76,226.7,227.27,200812.0,227.76,227.76,226.7,227.27,200812.0
2020-10-08 09:30:00,229.6,229.6,224.32,226.65,69354.0,229.6,229.6,224.32,226.65,69354.0
2020-10-08 10:00:00,226.49,226.79,224.21,225.06,46110.0,226.49,226.79,224.21,225.06,46110.0
2020-10-08 10:30:00,225.0,225.32,224.08,224.83,39785.0,225.0,225.32,224.08,224.83,39785.0
2020-10-08 11:00:00,224.75,225.66,224.43,224.79,36469.0,224.75,225.66,224.43,224.79,36469.0
2020-10-08 11:30:00,224.7,224.86,223.83,224.26,29654.0,224.7,224.86,223.83,224.26,29654.0
2020-10-08 12:00:00,224.4,224.91,224.02,224.1,18366.0,224.4,224.91,224.02,224.1,18366.0
2020-10-08 12:30:00,224.13,224.87,224.13,224.71,21787.0,224.13,224.87,224.13,224.71,21787.0
2020-10-08 13:00:00,224.63,224.67,223.55,223.65,18034.0,224.63,224.67,223.55,223.65,18034.0
2020-10-08 13:30:00,223.61,223.74,223.0,223.01,16687.0,223.61,223.74,223.0,223.01,16687.0
2020-10-08 14:00:00,222.89,224.12,222.6,223.58,46277.0,222.89,224.12,222.6,223.58,46277.0
2020-10-08 14:30:00,223.5,224.31,223.5,223.79,18983.0,223.5,224.31,223.5,223.79,18983.0
2020-10-08 15:00:00,223.66,223.9,223.28,223.41,25468.0,223.66,223.9,223.28,223.41,25468.0
2020-10-08 15:30:00,223.42,224.02,223.18,223.83,80611.0,223.42,224.02,223.18,223.83,80611.0
2020-10-09 09:30:00,226.0,226.34,224.32,225.35,67298.0,226.0,226.34,224.32,225.35,67298.0
2020-10-09 10:00:00,225.4,226.3,224.75,226.23,28057.0,225.4,226.3,224.75,226.23,28057.0
2020-10-09 10:30:00,226.24,226.59,225.82,226.33,27174.0,226.24,226.59,225.82,226.33,27174.0
2020-10-09 11:00:00,226.55,226.68,225.5,225.88,34368.0,226.55,226.68,225.5,225.88,34368.0
2020-10-09 11:30:00,225.88,226.68,225.0,225.28,33619.0,225.88,226.68,225.0,225.28,33619.0
2020-10-09 12:00:00,225.2,226.01,225.2,225.37,12923.0,225.2,226.01,225.2,225.37,12923.0
2020-10-09 12:30:00,225.36,226.28,225.35,225.98,14334.0,225.36,226.28,225.35,225.98,14334.0
2020-10-09 13:00:00,226.01,226.5,225.5,225.75,12705.0,226.01,226.5,225.5,225.75,12705.0
2020-10-09 13:30:00,225.65,225.69,225.11,225.54,14340.0,225.65,225.69,225.11,225.54,14340.0
2020-10-09 14:00:00,225.56,225.75,225.24,225.43,15361.0,225.56,225.75,225.24,225.43,15361.0
2020-10-09 14:30:00,225.47,225.93,225.42,225.81,18701.0,225.47,225.93,225.42,225.81,18701.0
2020-10-09 15:00:00,225.74,226.49,225.42,226.38,55613.0,225.74,226.49,225.42,226.38,55613.0
2020-10-09 15:30:00,226.46,226.46,225.59,225.76,141260.0,226.46,226.46,225.59,225.76,141260.0
2020-10-12 09:30:00,229.39,230.14,224.75,225.45,110131.0,229.39,230.14,224.75,225.45,110131.0
2020-10-12 10:00:00,225.61,226.58,224.8,225.49,56081.0,225.61,226.58,224.8,225.49,56081.0
2020-10-12 10:30:00,225.54,226.73,225.2,226.24,54419.0,225.54,226.73,225.2,226.24,54419.0
2020-10-12 11:00:00,226.26,227.34,226.0,226.2,52654.0,226.26,227.34,226.0,226.2,52654.0
2020-10-12 11:30:00,226.04,226.37,224.9,225.29,58315.0,226.04,226.37,224.9,225.29,58315.0
2020-10-12 12:00:00,225.33,226.34,224.96,226.08,46348.0,225.33,226.34,224.96,226.08,46348.0
2020-10-12 12:30:00,226.05,227.75,225.91,227.03,30659.0,226.05,227.75,225.91,227.03,30659.0
2020-10-12 13:00:00,227.05,227.6,226.36,227.42,23349.0,227.05,227.6,226.36,227.42,23349.0
2020-10-12 13:30:00,227.46,228.34,227.43,228.1,25201.0,227.46,228.34,227.43,228.1,25201.0
2020-10-12 14:00:00,228.13,228.81,227.97,228.62,41074.0,228.13,228.81,227.97,228.62,41074.0
2020-10-12 14:30:00,228.56,228.56,227.73,228.0,47699.0,228.56,228.56,227.73,228.0,47699.0
2020-10-12 15:00:00,228.33,228.65,227.65,228.19,37273.0,228.33,228.65,227.65,228.19,37273.0
2020-10-12 15:30:00,228.2,228.62,227.28,228.2,160659.0,228.2,228.62,227.28,228.2,160659.0
2020-10-13 09:30:00,228.67,231.79,228.04,231.67,112863.0,228.67,231.79,228.04,231.67,112863.0
2020-10-13 10:00:00,231.75,233.29,230.0,232.97,127001.0,231.75,233.29,230.0,232.97,127001.0
2020-10-13 10:30:00,232.83,234.33,231.87,233.91,115898.0,232.83,234.33,231.87,233.91,115898.0
2020-10-13 11:00:00,234.0,235.38,232.72,235.37,86876.0,234.0,235.38,232.72,235.37,86876.0
2020-10-13 11:30:00,235.24,236.84,234.43,234.73,109929.0,235.24,236.84,234.43,234.73,109929.0
2020-10-13 12:00:00,234.85,235.25,233.41,233.79,53701.0,234.85,235.25,233.41,233.79,53701.0
2020-10-13 12:30:00,233.79,234.58,233.64,234.21,28762.0,233.79,234.58,233.64,234.21,28762.0
2020-10-13 13:00:00,234.28,235.1,233.25,234.83,55464.0,234.28,235.1,233.25,234.83,55464.0
2020-10-13 13:30:00,234.98,234.98,233.24,233.37,23739.0,234.98,234.98,233.24,233.37,23739.0
2020-10-13 14:00:00,233.36,234.17,232.94,233.79,60556.0,233.36,234.17,232.94,233.79,60556.0
2020-10-13 14:30:00,233.89,234.36,233.3,233.91,32273.0,233.89,234.36,233.3,233.91,32273.0
2020-10-13 15:00:00,233.81,235.6,233.78,234.88,90526.0,233.81,235.6,233.78,234.88,90526.0
2020-10-13 15:30:00,234.95,235.18,232.9,232.98,195984.0,234.95,235.18,232.9,232.98,195984.0
2020-10-14 09:30:00,235.28,236.6,231.79,233.01,123175.0,235.28,236.6,231.79,233.01,123175.0
2020-10-14 10:00:00,233.06,233.25,230.27,231.4,53986.0,233.06,233.25,230.27,231.4,53986.0
2020-10-14 10:30:00,231.32,233.1,231.16,233.1,26187.0,231.32,233.1,231.16,233.1,26187.0
2020-10-14 11:00:00,233.22,234.1,232.11,232.13,55560.0,233.22,234.1,232.11,232.13,55560.0
2020-10-14 11:30:00,232.26,232.42,230.0,230.02,26568.0,232.26,232.42,230.0,230.02,26568.0
2020-10-14 12:00:00,230.09,230.1,227.55,228.49,27576.0,230.09,230.1,227.55,228.49,27576.0
2020-10-14 12:30:00,228.33,229.52,228.16,229.24,37046.0,228.33,229.52,228.16,229.24,37046.0
2020-10-14 13:00:00,229.15,229.41,228.34,228.71,48193.0,229.15,229.41,228.34,228.71,48193.0
2020-10-14 13:30:00,228.66,229.51,228.17,229.42,28349.0,228.66,229.51,228.17,229.42,28349.0
2020-10-14 14:00:00,229.42,230.12,229.05,229.25,23735.0,229.42,230.12,229.05,229.25,23735.0
2020-10-14 14:30:00,229.39,229.91,228.99,229.81,25623.0,229.39,229.91,228.99,229.81,25623.0
2020-10-14 15:00:00,229.91,231.6,229.62,231.29,83145.0,229.91,231.6,229.62,231.29,83145.0
2020-10-14 15:30:00,231.3,232.21,230.53,230.54,141344.0,231.3,232.21,230.53,230.54,141344.0
2020-10-15 09:30:00,224.13,228.16,222.97,228.16,213950.0,224.13,228.16,222.97,228.16,213950.0
2020-10-15 10:00:00,228.2,228.21,224.3,224.4,91344.0,228.2,228.21,224.3,224.4,91344.0
2020-10-15 10:30:00,224.19,225.26,222.51,225.24,56339.0,224.19,225.26,222.51,225.24,56339.0
2020-10-15 11:00:00,225.28,226.7,223.82,226.12,73406.0,225.28,226.7,223.82,226.12,73406.0
2020-10-15 11:30:00,226.24,226.24,224.41,224.41,57984.0,226.24,226.24,224.41,224.41,57984.0
2020-10-15 12:00:00,224.31,225.04,223.65,223.65,53920.0,224.31,225.04,223.65,223.65,53920.0
2020-10-15 12:30:00,223.56,224.55,223.32,224.5,37014.0,223.56,224.55,223.32,224.5,37014.0
2020-10-15 13:00:00,224.46,225.3,223.83,223.83,33476.0,224.46,225.3,223.83,223.83,33476.0
2020-10-15 13:30:00,223.88,224.94,223.84,224.8,75729.0,223.88,224.94,223.84,224.8,75729.0
2020-10-15 14:00:00,224.73,225.58,224.62,225.44,89701.0,224.73,225.58,224.62,225.44,89701.0
2020-10-15 14:30:00,225.47,225.47,223.98,224.98,94345.0,225.47,225.47,223.98,224.98,94345.0
2020-10-15 15:00:00,224.87,226.34,224.87,225.75,73063.0,224.87,226.34,224.87,225.75,73063.0
2020-10-15 15:30:00,225.77,227.38,225.65,226.47,181711.0,225.77,227.38,225.65,226.47,181711.0
2020-10-16 09:30:00,227.38,231.1,227.15,229.79,116315.0,227.38,231.1,227.15,229.79,116315.0
2020-10-16 10:00:00,229.76,230.48,229.56,229.99,41592.0,229.76,230.48,229.56,229.99,41592.0
2020-10-16 10:30:00,229.98,230.27,228.0,228.28,30923.0,229.98,230.27,228.0,228.28,30923.0
2020-10-16 11:00:00,228.31,228.61,227.23,228.06,33014.0,228.31,228.61,227.23,228.06,33014.0
2020-10-16 11:30:00,227.97,228.99,227.76,228.66,29946.0,227.97,228.99,227.76,228.66,29946.0
2020-10-16 12:00:00,228.84,228.91,227.56,228.37,22006.0,228.84,228.91,227.56,228.37,22006.0
2020-10-16 12:30:00,228.26,228.26,227.5,228.05,19353.0,228.26,228.26,227.5,228.05,19353.0
2020-10-16 13:00:00,228.17,229.2,228.17,229.08,19778.0,228.17,229.2,228.17,229.08,19778.0
2020-10-16 13:30:00,229.09,229.57,228.95,229.4,26904.0,229.09,229.57,228.95,229.4,26904.0
2020-10-16 14:00:00,229.4,229.56,228.97,229.56,27188.0,229.4,229.56,228.97,229.56,27188.0
2020-10-16 14:30:00,229.55,230.12,229.33,230.05,20631.0,229.55,230.12,229.33,230.05,20631.0
2020-10-16 15:00:00,230.0,230.24,229.27,229.62,32215.0,230.0,230.24,229.27,229.62,32215.0
2020-10-16 15:30:00,229.56,229.7,228.42,229.45,188788.0,229.56,229.7,228.42,229.45,188788.0
2020-10-19 09:30:00,229.76,230.48,229.35,229.82,118690.0,229.76,230.48,229.35,229.82,118690.0
2020-10-19 10:00:00,229.6,231.85,229.48,231.52,76091.0,229.6,231.85,229.48,231.52,76091.0
2020-10-19 10:30:00,231.53,231.85,229.7,230.91,106466.0,231.53,231.85,229.7,230.91,106466.0
2020-10-19 11:00:00,230.81,231.29,229.95,230.34,59559.0,230.81,231.29,229.95,230.34,59559.0
2020-10-19 11:30:00,230.2,231.19,230.2,230.68,20217.0,230.2,231.19,230.2,230.68,20217.0
2020-10-19 12:00:00,230.84,231.31,229.0,229.5,23269.0,230.84,231.31,229.0,229.5,23269.0
2020-10-19 12:30:00,229.53,230.49,229.53,230.1,18858.0,229.53,230.49,229.53,230.1,18858.0
2020-10-19 13:00:00,230.14,230.57,229.84,229.96,17790.0,230.14,230.57,229.84,229.96,17790.0
2020-10-19 13:30:00,230.04,230.04,228.49,229.11,32838.0,230.04,230.04,228.49,229.11,32838.0
2020-10-19 14:00:00,229.11,229.56,228.77,229.29,31990.0,229.11,229.56,228.77,229.29,31990.0
2020-10-19 14:30:00,229.15,229.29,227.46,227.46,22887.0,229.15,229.29,227.46,227.46,22887.0
2020-10-19 15:00:00,227.42,227.59,226.51,227.2,54392.0,227.42,227.59,226.51,227.2,54392.0
2020-10-19 15:30:00,227.19,228.03,227.04,227.75,137221.0,227.19,228.03,227.04,227.75,137221.0
2020-10-20 09:30:00,232.01,233.78,229.79,229.82,258434.0,232.01,233.78,229.79,229.82,258434.0
2020-10-20 10:00:00,229.73,230.42,228.33,228.52,89636.0,229.73,230.42,228.33,228.52,89636.0
2020-10-20 10:30:00,228.57,229.99,228.38,228.38,99419.0,228.57,229.99,228.38,228.38,99419.0
2020-10-20 11:00:00,228.13,229.42,227.08,228.11,70527.0,228.13,229.42,227.08,228.11,70527.0
2020-10-20 11:30:00,228.11,228.11,226.68,227.03,86980.0,228.11,228.11,226.68,227.03,86980.0
2020-10-20 12:00:00,226.93,228.11,226.93,227.17,82430.0,226.93,228.11,226.93,227.17,82430.0
2020-10-20 12:30:00,227.13,228.04,226.36,226.6,63384.0,227.13,228.04,226.36,226.6,63384.0
2020-10-20 13:00:00,226.51,227.73,226.4,227.36,49316.0,226.51,227.73,226.4,227.36,49316.0
2020-10-20 13:30:00,227.36,228.01,226.86,227.4,109617.0,227.36,228.01,226.86,227.4,109617.0
2020-10-20 14:00:00,227.44,227.79,227.09,227.44,80542.0,227.44,227.79,227.09,227.44,80542.0
2020-10-20 14:30:00,227.41,227.58,226.47,226.78,62466.0,227.41,227.58,226.47,226.78,62466.0
2020-10-20 15:00:00,226.81,227.08,224.63,225.41,60044.0,226.81,227.08,224.63,225.41,60044.0
2020-10-20 15:30:00,225.34,226.09,224.34,224.34,146724.0,225.34,226.09,224.34,224.34,146724.0
2020-10-21 09:30:00,224.69,226.95,224.3,226.26,86027.0,224.69,226.95,224.3,226.26,86027.0
2020-10-21 10:00:00,226.39,226.6,224.5,225.45,61569.0,226.39,226.6,224.5,225.45,61569.0
2020-10-21 10:30:00,225.53,225.72,224.63,224.94,105348.0,225.53,225.72,224.63,224.94,105348.0
2020-10-21 11:00:00,224.68,224.77,222.1,223.78,124090.0,224.68,224.77,222.1,223.78,124090.0
2020-10-21 11:30:00,223.78,225.01,223.6,224.06,38714.0,223.78,225.01,223.6,224.06,38714.0
2020-10-21 12:00:00,224.16,225.21,223.78,224.48,28988.0,224.16,225.21,223.78,224.48,28988.0
2020-10-21 12:30:00,224.68,224.68,223.72,223.82,39152.0,224.68,224.68,223.72,223.82,39152.0
2020-10-21 13:00:00,223.75,224.98,223.67,224.68,25708.0,223.75,224.98,223.67,224.68,25708.0
2020-10-21 13:30:00,224.58,225.17,224.03,224.52,21649.0,224.58,225.17,224.03,224.52,21649.0
2020-10-21 14:00:00,224.36,225.31,224.22,225.15,20522.0,224.36,225.31,224.22,225.15,20522.0
2020-10-21 14:30:00,225.07,226.12,224.99,225.9,25998.0,225.07,226.12,224.99,225.9,25998.0
2020-10-21 15:00:00,225.94,226.04,224.63,225.01,21152.0,225.94,226.04,224.63,225.01,21152.0
2020-10-21 15:30:00,225.02,225.17,224.09,224.25,120252.0,225.02,225.17,224.09,224.25,120252.0
2020-10-22 09:30:00,224.43,225.98,222.16,223.41,46443.0,224.43,225.98,222.16,223.41,46443.0
2020-10-22 10:00:00,223.31,223.82,220.6,221.16,37641.0,223.31,223.82,220.6,221.16,37641.0
2020-10-22 10:30:00,221.31,221.32,218.21,219.84,29796.0,221.31,221.32,218.21,219.84,29796.0
2020-10-22 11:00:00,219.84,221.23,219.53,221.06,14350.0,219.84,221.23,219.53,221.06,14350.0
2020-10-22 11:30:00,221.16,221.3,220.51,221.05,13482.0,221.16,221.3,220.51,221.05,13482.0
2020-10-22 12:00:00,220.96,221.17,220.36,220.5,8505.0,220.96,221.17,220.36,220.5,8505.0
2020-10-22 12:30:00,220.43,221.0,219.44,220.99,16879.0,220.43,221.0,219.44,220.99,16879.0
2020-10-22 13:00:00,220.75,221.95,220.53,221.57,8557.0,220.75,221.95,220.53,221.57,8557.0
2020-10-22 13:30:00,221.62,223.08,221.59,222.2,19796.0,221.62,223.08,221.59,222.2,19796.0
2020-10-22 14:00:00,222.34,222.63,221.77,221.98,18173.0,222.34,222.63,221.77,221.98,18173.0
2020-10-22 14:30:00,221.99,222.27,221.79,222.03,7915.0,221.99,222.27,221.79,222.03,7915.0
2020-10-22 15:00:00,221.83,222.11,221.14,222.09,11839.0,221.83,222.11,221.14,222.09,11839.0
2020-10-22 15:30:00,222.11,222.37,220.72,220.76,72198.0,222.11,222.37,220.72,220.76,72198.0
2020-10-23 09:30:00,221.49,222.52,219.03,220.32,34484.0,221.49,222.52,219.03,220.32,34484.0
2020-10-23 10:00:00,220.74,222.06,219.53,221.47,37119.0,220.74,222.06,219.53,221.47,37119.0
2020-10-23 10:30:00,221.57,222.26,220.93,222.15,39573.0,221.57,222.26,220.93,222.15,39573.0
2020-10-23 11:00:00,222.08,223.18,221.46,221.52,23892.0,222.08,223.18,221.46,221.52,23892.0
2020-10-23 11:30:00,221.53,221.75,220.29,221.24,16891.0,221.53,221.75,220.29,221.24,16891.0
2020-10-23 12:00:00,221.2,221.95,221.13,221.62,13947.0,221.2,221.95,221.13,221.62,13947.0
2020-10-23 12:30:00,221.77,222.61,221.61,222.08,20647.0,221.77,222.61,221.61,222.08,20647.0
2020-10-23 13:00:00,222.18,223.2,222.18,223.02,17806.0,222.18,223.2,222.18,223.02,17806.0
2020-10-23 13:30:00,223.04,223.5,222.68,223.04,24643.0,223.04,223.5,222.68,223.04,24643.0
2020-10-23 14:00:00,223.14,223.96,223.14,223.87,22751.0,223.14,223.96,223.14,223.87,22751.0
2020-10-23 14:30:00,223.81,223.82,223.12,223.24,18637.0,223.81,223.82,223.12,223.24,18637.0
2020-10-23 15:00:00,223.25,223.85,223.25,223.52,19943.0,223.25,223.85,223.25,223.52,19943.0
2020-10-23 15:30:00,223.43,224.27,223.17,224.18,60119.0,223.43,224.27,223.17,224.18,60119.0
2020-10-26 09:30:00,218.65,222.82,218.65,219.62,137665.0,218.65,222.82,218.65,219.62,137665.0
2020-10-26 10:00:00,219.62,220.06,215.78,215.78,105335.0,219.62,220.06,215.78,215.78,105335.0
2020-10-26 10:30:00,215.71,216.75,213.82,214.03,84721.0,215.71,216.75,213.82,214.03,84721.0
2020-10-26 11:00:00,213.97,213.97,212.03,212.9,236424.0,213.97,213.97,212.03,212.9,236424.0
2020-10-26 11:30:00,212.8,213.22,211.72,211.85,105052.0,212.8,213.22,211.72,211.85,105052.0
2020-10-26 12:00:00,211.95,211.95,210.83,211.45,223476.0,211.95,211.95,210.83,211.45,223476.0
2020-10-26 12:30:00,211.41,211.61,210.51,210.88,71540.0,211.41,211.61,210.51,210.88,71540.0
2020-10-26 13:00:00,210.84,210.84,209.0,209.3,99653.0,210.84,210.84,209.0,209.3,99653.0
2020-10-26 13:30:00,209.34,210.34,208.88,210.24,123834.0,209.34,210.34,208.88,210.24,123834.0
2020-10-26 14:00:00,210.19,210.49,209.74,210.09,138588.0,210.19,210.49,209.74,210.09,138588.0
2020-10-26 14:30:00,210.12,210.23,209.21,210.05,158376.0,210.12,210.23,209.21,210.05,158376.0
2020-10-26 15:00:00,210.02,211.13,209.91,210.09,139360.0,210.02,211.13,209.91,210.09,139360.0
2020-10-26 15:30:00,210.21,210.77,209.59,210.34,455818.0,210.21,210.77,209.59,210.34,455818.0
2020-10-27 09:30:00,211.79,216.16,211.6,213.18,164093.0,211.79,216.16,211.6,213.18,164093.0
2020-10-27 10:00:00,213.13,213.36,211.51,212.04,41847.0,213.13,213.36,211.51,212.04,41847.0
2020-10-27 10:30:00,212.05,214.12,211.83,214.04,96003.0,212.05,214.12,211.83,214.04,96003.0
2020-10-27 11:00:00,213.89,215.03,213.83,214.52,64142.0,213.89,215.03,213.83,214.52,64142.0
2020-10-27 11:30:00,214.61,214.61,213.06,213.95,53368.0,214.61,214.61,213.06,213.95,53368.0
2020-10-27 12:00:00,213.95,214.05,212.93,213.38,27793.0,213.95,214.05,212.93,213.38,27793.0
2020-10-27 12:30:00,213.25,213.32,212.14,212.57,30954.0,213.25,213.32,212.14,212.57,30954.0
2020-10-27 13:00:00,213.01,213.85,212.79,213.68,23260.0,213.01,213.85,212.79,213.68,23260.0
2020-10-27 13:30:00,213.75,215.02,213.75,214.55,29319.0,213.75,215.02,213.75,214.55,29319.0
2020-10-27 14:00:00,214.64,214.64,213.77,214.59,32132.0,214.64,214.64,213.77,214.59,32132.0
2020-10-27 14:30:00,214.56,214.58,213.46,213.94,29935.0,214.56,214.58,213.46,213.94,29935.0
2020-10-27 15:00:00,213.91,214.75,213.65,214.64,47321.0,213.91,214.75,213.65,214.64,47321.0
2020-10-27 15:30:00,214.55,215.44,214.0,214.18,134673.0,214.55,215.44,214.0,214.18,134673.0
2020-10-28 09:30:00,210.01,210.77,207.51,209.67,79252.0,210.01,210.77,207.51,209.67,79252.0
2020-10-28 10:00:00,209.5,209.8,207.23,207.87,84731.0,209.5,209.8,207.23,207.87,84731.0
2020-10-28 10:30:00,207.94,210.29,207.91,210.16,53907.0,207.94,210.29,207.91,210.16,53907.0
2020-10-28 11:00:00,210.08,211.0,209.41,210.1,39612.0,210.08,211.0,209.41,210.1,39612.0
2020-10-28 11:30:00,210.18,211.05,209.45,209.97,43676.0,210.18,211.05,209.45,209.97,43676.0
2020-10-28 12:00:00,209.87,210.79,209.35,209.44,26897.0,209.87,210.79,209.35,209.44,26897.0
2020-10-28 12:30:00,209.43,210.32,209.18,210.06,30619.0,209.43,210.32,209.18,210.06,30619.0
2020-10-28 13:00:00,209.94,210.37,209.3,210.36,36064.0,209.94,210.37,209.3,210.36,36064.0
2020-10-28 13:30:00,210.4,211.44,210.3,211.36,32301.0,210.4,211.44,210.3,211.36,32301.0
2020-10-28 14:00:00,211.32,211.32,210.36,210.8,38151.0,211.32,211.32,210.36,210.8,38151.0
2020-10-28 14:30:00,210.83,211.49,210.16,211.49,36128.0,210.83,211.49,210.16,211.49,36128.0
2020-10-28 15:00:00,211.4,212.37,210.86,211.44,40918.0,211.4,212.37,210.86,211.44,40918.0
2020-10-28 15:30:00,211.49,212.11,209.56,209.69,118207.0,211.49,212.11,209.56,209.69,118207.0
2020-10-29 09:30:00,211.45,214.97,211.45,214.67,161898.0,211.45,214.97,211.45,214.67,161898.0
2020-10-29 10:00:00,214.55,215.64,214.03,215.24,101884.0,214.55,215.64,214.03,215.24,101884.0
2020-10-29 10:30:00,215.24,215.5,213.38,214.49,74243.0,215.24,215.5,213.38,214.49,74243.0
2020-10-29 11:00:00,214.56,216.06,214.28,215.96,54940.0,214.56,216.06,214.28,215.96,54940.0
2020-10-29 11:30:00,215.81,215.99,215.23,215.62,62494.0,215.81,215.99,215.23,215.62,62494.0
2020-10-29 12:00:00,215.67,216.17,215.4,215.73,30313.0,215.67,216.17,215.4,215.73,30313.0
2020-10-29 12:30:00,215.73,215.87,215.11,215.52,64583.0,215.73,215.87,215.11,215.52,64583.0
2020-10-29 13:00:00,215.61,216.65,215.38,216.37,42182.0,215.61,216.65,215.38,216.37,42182.0
2020-10-29 13:30:00,216.5,216.62,215.65,215.98,23286.0,216.5,216.62,215.65,215.98,23286.0
2020-10-29 14:00:00,215.99,217.52,215.93,217.41,47526.0,215.99,217.52,215.93,217.41,47526.0
2020-10-29 14:30:00,217.41,217.91,216.84,217.04,55285.0,217.41,217.91,216.84,217.04,55285.0
2020-10-29 15:00:00,217.06,218.29,217.02,217.74,72273.0,217.06,218.29,217.02,217.74,72273.0
2020-10-29 15:30:00,217.71,218.14,216.94,217.99,305864.0,217.71,218.14,216.94,217.99,305864.0
2020-10-30 09:30:00,215.17,217.85,214.83,215.86,247141.0,215.17,217.85,214.83,215.86,247141.0
2020-10-30 10:00:00,215.72,216.21,214.03,214.13,249713.0,215.72,216.21,214.03,214.13,249713.0
2020-10-30 10:30:00,214.11,214.4,209.76,209.84,141352.0,214.11,214.4,209.76,209.84,141352.0
2020-10-30 11:00:00,209.94,211.56,209.74,209.74,51280.0,209.94,211.56,209.74,209.74,51280.0
2020-10-30 11:30:00,209.45,210.59,209.11,209.45,44082.0,209.45,210.59,209.11,209.45,44082.0
2020-10-30 12:00:00,209.54,212.75,209.2,212.61,37680.0,209.54,212.75,209.2,212.61,37680.0
2020-10-30 12:30:00,212.48,212.48,210.91,211.0,37481.0,212.48,212.48,210.91,211.0,37481.0
2020-10-30 13:00:00,210.92,211.23,209.97,210.39,21921.0,210.92,211.23,209.97,210.39,21921.0
2020-10-30 13:30:00,210.27,210.67,209.75,210.29,28260.0,210.27,210.67,209.75,210.29,28260.0
2020-10-30 14:00:00,210.26,210.92,209.52,209.67,32497.0,210.26,210.92,209.52,209.67,32497.0
2020-10-30 14:30:00,209.8,210.17,209.25,209.27,30136.0,209.8,210.17,209.25,209.27,30136.0
2020-10-30 15:00:00,209.29,210.28,208.88,209.32,65678.0,209.29,210.28,208.88,209.32,65678.0
2020-10-30 15:30:00,209.37,210.4,208.15,210.13,203764.0,209.37,210.4,208.15,210.13,203764.0
2020-11-02 09:30:00,209.73,212.5,208.19,211.64,68081.0,209.73,212.5,208.19,211.64,68081.0
2020-11-02 10:00:00,211.64,212.24,210.12,210.38,37689.0,211.64,212.24,210.12,210.38,37689.0
2020-11-02 10:30:00,210.46,210.53,208.55,208.98,29575.0,210.46,210.53,208.55,208.98,29575.0
2020-11-02 11:00:00,208.82,209.34,206.44,206.59,98415.0,208.82,209.34,206.44,206.59,98415.0
2020-11-02 11:30:00,206.51,206.78,205.46,205.51,29027.0,206.51,206.78,205.46,205.51,29027.0
2020-11-02 12:00:00,205.49,206.12,204.76,205.65,38622.0,205.49,206.12,204.76,205.65,38622.0
2020-11-02 12:30:00,205.63,205.63,204.0,204.67,27379.0,205.63,205.63,204.0,204.67,27379.0
2020-11-02 13:00:00,204.64,204.64,202.82,203.57,50145.0,204.64,204.64,202.82,203.57,50145.0
2020-11-02 13:30:00,203.66,203.66,201.61,201.7,34924.0,203.66,203.66,201.61,201.7,34924.0
2020-11-02 14:00:00,201.88,203.97,201.76,203.79,111574.0,201.88,203.97,201.76,203.79,111574.0
2020-11-02 14:30:00,203.79,204.63,203.23,204.58,70135.0,203.79,204.63,203.23,204.58,70135.0
2020-11-02 15:00:00,204.49,204.88,203.69,203.94,59636.0,204.49,204.88,203.69,203.94,59636.0
2020-11-02 15:30:00,204.06,205.5,203.97,205.47,153224.0,204.06,205.5,203.97,205.47,153224.0
2020-11-03 09:30:00,206.51,208.17,205.05,207.77,40902.0,206.51,208.17,205.05,207.77,40902.0
2020-11-03 10:00:00,207.82,209.78,207.71,209.31,41674.0,207.82,209.78,207.71,209.31,41674.0
2020-11-03 10:30:00,209.55,209.88,207.48,208.61,62494.0,209.55,209.88,207.48,208.61,62494.0
2020-11-03 11:00:00,208.74,208.99,207.71,208.11,23525.0,208.74,208.99,207.71,208.11,23525.0
2020-11-03 11:30:00,208.12,208.96,207.85,207.95,25909.0,208.12,208.96,207.85,207.95,25909.0
2020-11-03 12:00:00,208.08,208.67,207.31,208.53,22825.0,208.08,208.67,207.31,208.53,22825.0
2020-11-03 12:30:00,208.45,208.59,207.74,207.96,25130.0,208.45,208.59,207.74,207.96,25130.0
2020-11-03 13:00:00,208.08,208.35,207.65,207.73,41696.0,208.08,208.35,207.65,207.73,41696.0
2020-11-03 13:30:00,208.01,208.12,206.5,206.68,22327.0,208.01,208.12,206.5,206.68,22327.0
2020-11-03 14:00:00,206.63,208.25,206.11,207.77,51925.0,206.63,208.25,206.11,207.77,51925.0
2020-11-03 14:30:00,207.8,208.32,207.49,207.76,32150.0,207.8,208.32,207.49,207.76,32150.0
2020-11-03 15:00:00,207.8,208.28,206.85,208.11,72365.0,207.8,208.28,206.85,208.11,72365.0
2020-11-03 15:30:00,208.07,209.4,207.55,209.09,215132.0,208.07,209.4,207.55,209.09,215132.0
2020-11-04 09:30:00,219.09,224.78,218.29,219.66,280649.0,219.09,224.78,218.29,219.66,280649.0
2020-11-04 10:00:00,219.71,221.99,219.18,220.96,125238.0,219.71,221.99,219.18,220.96,125238.0
2020-11-04 10:30:00,221.26,221.57,217.97,218.42,119054.0,221.26,221.57,217.97,218.42,119054.0
2020-11-04 11:00:00,218.26,218.81,217.62,217.97,60195.0,218.26,218.81,217.62,217.97,60195.0
2020-11-04 11:30:00,218.09,218.87,217.87,218.45,75860.0,218.09,218.87,217.87,218.45,75860.0
2020-11-04 12:00:00,218.56,219.32,218.0,219.32,128869.0,218.56,219.32,218.0,219.32,128869.0
2020-11-04 12:30:00,219.83,220.0,218.42,218.61,75965.0,219.83,220.0,218.42,218.61,75965.0
2020-11-04 13:00:00,218.67,218.82,217.67,218.03,39131.0,218.67,218.82,217.67,218.03,39131.0
2020-11-04 13:30:00,218.06,218.38,215.75,216.22,80430.0,218.06,218.38,215.75,216.22,80430.0
2020-11-04 14:00:00,216.28,217.16,215.14,215.88,105686.0,216.28,217.16,215.14,215.88,105686.0
2020-11-04 14:30:00,216.11,216.25,214.86,215.35,206143.0,216.11,216.25,214.86,215.35,206143.0
2020-11-04 15:00:00,215.34,216.25,214.66,214.66,135021.0,215.34,216.25,214.66,214.66,135021.0
2020-11-04 15:30:00,214.71,215.59,213.51,215.24,425319.0,214.71,215.59,213.51,215.24,425319.0
2020-11-05 09:30:00,226.26,231.43,224.86,229.74,431678.0,226.26,231.43,224.86,229.74,431678.0
2020-11-05 10:00:00,229.73,230.33,224.69,225.81,145634.0,229.73,230.33,224.69,225.81,145634.0
2020-11-05 10:30:00,225.59,225.97,223.83,225.3,96821.0,225.59,225.97,223.83,225.3,96821.0
2020-11-05 11:00:00,225.22,225.39,223.74,224.8,115486.0,225.22,225.39,223.74,224.8,115486.0
2020-11-05 11:30:00,225.0,225.61,224.38,225.02,55162.0,225.0,225.61,224.38,225.02,55162.0
2020-11-05 12:00:00,225.03,226.36,224.11,224.19,45476.0,225.03,226.36,224.11,224.19,45476.0
2020-11-05 12:30:00,224.12,225.48,223.42,225.34,30030.0,224.12,225.48,223.42,225.34,30030.0
2020-11-05 13:00:00,225.4,225.8,225.02,225.44,38824.0,225.4,225.8,225.02,225.44,38824.0
2020-11-05 13:30:00,225.37,225.81,225.14,225.48,28397.0,225.37,225.81,225.14,225.48,28397.0
2020-11-05 14:00:00,225.47,225.59,223.66,224.76,38869.0,225.47,225.59,223.66,224.76,38869.0
2020-11-05 14:30:00,224.86,225.26,224.0,225.16,44846.0,224.86,225.26,224.0,225.16,44846.0
2020-11-05 15:00:00,225.11,225.11,223.89,224.67,40115.0,225.11,225.11,223.89,224.67,40115.0
2020-11-05 15:30:00,224.71,225.25,223.62,225.23,146520.0,224.71,225.25,223.62,225.23,146520.0
2020-11-06 09:30:00,224.99,224.99,219.22,220.25,126836.0,224.99,224.99,219.22,220.25,126836.0
2020-11-06 10:00:00,220.24,224.07,220.24,224.07,63457.0,220.24,224.07,220.24,224.07,63457.0
2020-11-06 10:30:00,223.95,226.85,223.84,225.94,109057.0,223.95,226.85,223.84,225.94,109057.0
2020-11-06 11:00:00,225.76,227.81,225.7,226.81,35006.0,225.76,227.81,225.7,226.81,35006.0
2020-11-06 11:30:00,226.94,227.41,225.72,225.9,24956.0,226.94,227.41,225.72,225.9,24956.0
2020-11-06 12:00:00,225.82,226.96,225.82,226.33,20336.0,225.82,226.96,225.82,226.33,20336.0
2020-11-06 12:30:00,226.32,226.69,225.63,226.31,13513.0,226.32,226.69,225.63,226.31,13513.0
2020-11-06 13:00:00,226.54,226.82,225.63,225.84,44919.0,226.54,226.82,225.63,225.84,44919.0
2020-11-06 13:30:00,225.79,226.31,225.4,226.02,40465.0,225.79,226.31,225.4,226.02,40465.0
2020-11-06 14:00:00,225.98,226.15,225.33,225.63,32779.0,225.98,226.15,225.33,225.63,32779.0
2020-11-06 14:30:00,225.94,225.94,224.78,225.23,29708.0,225.94,225.94,224.78,225.23,29708.0
2020-11-06 15:00:00,225.14,225.46,224.59,225.04,35651.0,225.14,225.46,224.59,225.04,35651.0
2020-11-06 15:30:00,225.11,225.7,224.58,224.99,166921.0,225.11,225.7,224.58,224.99,166921.0
2020-11-09 09:30:00,222.28,224.65,218.59,224.42,262271.0,222.28,224.65,218.59,224.42,262271.0
2020-11-09 10:00:00,224.4,228.67,223.72,227.35,103691.0,224.4,228.67,223.72,227.35,103691.0
2020-11-09 10:30:00,227.39,228.64,225.82,226.36,99883.0,227.39,228.64,225.82,226.36,99883.0
2020-11-09 11:00:00,226.38,226.96,223.62,226.13,59311.0,226.38,226.96,223.62,226.13,59311.0
2020-11-09 11:30:00,226.07,228.54,225.41,228.31,83285.0,226.07,228.54,225.41,228.31,83285.0
2020-11-09 12:00:00,228.36,228.95,226.09,227.16,38550.0,228.36,228.95,226.09,227.16,38550.0
2020-11-09 12:30:00,227.0,227.76,226.55,227.5,35859.0,227.0,227.76,226.55,227.5,35859.0
2020-11-09 13:00:00,227.75,228.21,226.72,227.21,27544.0,227.75,228.21,226.72,227.21,27544.0
2020-11-09 13:30:00,227.32,228.19,226.87,228.05,45762.0,227.32,228.19,226.87,228.05,45762.0
2020-11-09 14:00:00,227.99,228.27,226.35,226.35,68387.0,227.99,228.27,226.35,226.35,68387.0
2020-11-09 14:30:00,226.26,226.41,225.33,225.45,44036.0,226.26,226.41,225.33,225.45,44036.0
2020-11-09 15:00:00,225.52,226.4,224.67,224.79,50275.0,225.52,226.4,224.67,224.79,50275.0
2020-11-09 15:30:00,224.81,225.45,223.27,223.45,146767.0,224.81,225.45,223.27,223.45,146767.0
2020-11-10 09:30:00,220.77,222.2,216.2,216.35,81703.0,220.77,222.2,216.2,216.35,81703.0
2020-11-10 10:00:00,216.34,216.83,211.81,212.46,87932.0,216.34,216.83,211.81,212.46,87932.0
2020-11-10 10:30:00,212.26,213.39,209.99,213.38,93442.0,212.26,213.39,209.99,213.38,93442.0
2020-11-10 11:00:00,213.49,215.62,213.29,215.55,45322.0,213.49,215.62,213.29,215.55,45322.0
2020-11-10 11:30:00,215.59,217.94,215.21,216.39,24769.0,215.59,217.94,215.21,216.39,24769.0
2020-11-10 12:00:00,216.21,218.01,215.29,215.29,30711.0,216.21,218.01,215.29,215.29,30711.0
2020-11-10 12:30:00,215.34,215.68,214.29,214.61,50774.0,215.34,215.68,214.29,214.61,50774.0
2020-11-10 13:00:00,214.72,215.63,212.6,212.79,43831.0,214.72,215.63,212.6,212.79,43831.0
2020-11-10 13:30:00,212.78,213.0,211.51,212.1,98907.0,212.78,213.0,211.51,212.1,98907.0
2020-11-10 14:00:00,212.18,213.23,210.5,210.74,49274.0,212.18,213.23,210.5,210.74,49274.0
2020-11-10 14:30:00,210.86,213.12,210.86,212.57,48828.0,210.86,213.12,210.86,212.57,48828.0
2020-11-10 15:00:00,212.49,213.04,211.07,213.04,34783.0,212.49,213.04,211.07,213.04,34783.0
2020-11-10 15:30:00,212.89,214.3,212.74,213.94,168229.0,212.89,214.3,212.74,213.94,168229.0
2020-11-11 09:30:00,216.43,221.1,214.39,219.6,180581.0,216.43,221.1,214.39,219.6,180581.0
2020-11-11 10:00:00,219.64,221.55,219.55,220.55,95274.0,219.64,221.55,219.55,220.55,95274.0
2020-11-11 10:30:00,220.64,220.97,218.79,219.6,33843.0,220.64,220.97,218.79,219.6,33843.0
2020-11-11 11:00:00,219.45,220.25,218.79,219.58,17914.0,219.45,220.25,218.79,219.58,17914.0
2020-11-11 11:30:00,219.7,220.83,219.3,220.8,13532.0,219.7,220.83,219.3,220.8,13532.0
2020-11-11 12:00:00,220.8,220.88,219.9,220.56,21046.0,220.8,220.88,219.9,220.56,21046.0
2020-11-11 12:30:00,220.53,220.7,219.82,220.13,25518.0,220.53,220.7,219.82,220.13,25518.0
2020-11-11 13:00:00,220.03,221.14,219.96,220.56,25900.0,220.03,221.14,219.96,220.56,25900.0
2020-11-11 13:30:00,220.62,221.26,220.37,220.81,23107.0,220.62,221.26,220.37,220.81,23107.0
2020-11-11 14:00:00,220.94,221.29,219.12,219.15,44088.0,220.94,221.29,219.12,219.15,44088.0
2020-11-11 14:30:00,219.12,219.35,217.85,217.96,51072.0,219.12,219.35,217.85,217.96,51072.0
2020-11-11 15:00:00,218.07,218.62,217.69,217.93,39008.0,218.07,218.62,217.69,217.93,39008.0
2020-11-11 15:30:00,217.88,219.03,217.34,218.62,133356.0,217.88,219.03,217.34,218.62,133356.0
2020-11-12 09:30:00,220.14,223.89,219.47,223.43,79352.0,220.14,223.89,219.47,223.43,79352.0
2020-11-12 10:00:00,223.5,224.39,221.78,222.27,49296.0,223.5,224.39,221.78,222.27,49296.0
2020-11-12 10:30:00,222.23,223.68,221.69,221.94,26670.0,222.23,223.68,221.69,221.94,26670.0
2020-11-12 11:00:00,222.12,222.69,221.74,222.63,22192.0,222.12,222.69,221.74,222.63,22192.0
2020-11-12 11:30:00,222.58,223.03,221.49,222.83,24670.0,222.58,223.03,221.49,222.83,24670.0
2020-11-12 12:00:00,222.84,223.13,220.33,220.37,48572.0,222.84,223.13,220.33,220.37,48572.0
2020-11-12 12:30:00,220.36,221.66,219.48,219.92,50136.0,220.36,221.66,219.48,219.92,50136.0
2020-11-12 13:00:00,220.01,221.06,219.9,220.16,39974.0,220.01,221.06,219.9,220.16,39974.0
2020-11-12 13:30:00,220.14,222.16,219.93,221.84,43316.0,220.14,222.16,219.93,221.84,43316.0
2020-11-12 14:00:00,221.58,222.05,219.46,219.7,38137.0,221.58,222.05,219.46,219.7,38137.0
2020-11-12 14:30:00,219.7,220.18,218.75,219.09,39572.0,219.7,220.18,218.75,219.09,39572.0
2020-11-12 15:00:00,219.13,220.57,218.61,220.22,47354.0,219.13,220.57,218.61,220.22,47354.0
2020-11-12 15:30:00,220.11,220.17,218.84,219.81,127314.0,220.11,220.17,218.84,219.81,127314.0
2020-11-13 09:30:00,220.83,223.8,220.36,222.87,64174.0,220.83,223.8,220.36,222.87,64174.0
2020-11-13 10:00:00,222.72,223.17,220.54,221.62,57288.0,222.72,223.17,220.54,221.62,57288.0
2020-11-13 10:30:00,221.51,221.73,218.47,218.97,49195.0,221.51,221.73,218.47,218.97,49195.0
2020-11-13 11:00:00,218.98,220.93,218.83,220.34,32357.0,218.98,220.93,218.83,220.34,32357.0
2020-11-13 11:30:00,220.51,222.0,220.01,221.51,19663.0,220.51,222.0,220.01,221.51,19663.0
2020-11-13 12:00:00,221.45,221.88,221.04,221.44,17020.0,221.45,221.88,221.04,221.44,17020.0
2020-11-13 12:30:00,221.52,222.36,221.33,222.14,17915.0,221.52,222.36,221.33,222.14,17915.0
2020-11-13 13:00:00,222.18,222.18,220.49,220.5,40909.0,222.18,222.18,220.49,220.5,40909.0
2020-11-13 13:30:00,220.45,220.57,219.29,219.66,23821.0,220.45,220.57,219.29,219.66,23821.0
2020-11-13 14:00:00,219.69,220.43,218.87,219.25,43953.0,219.69,220.43,218.87,219.25,43953.0
2020-11-13 14:30:00,219.14,220.76,218.82,220.58,56385.0,219.14,220.76,218.82,220.58,56385.0
2020-11-13 15:00:00,220.65,221.5,220.6,221.5,53504.0,220.65,221.5,220.6,221.5,53504.0
2020-11-13 15:30:00,221.51,222.3,221.5,222.0,89641.0,221.51,222.3,221.5,222.0,89641.0
2020-11-16 09:30:00,219.08,223.77,218.88,222.5,104554.0,219.08,223.77,218.88,222.5,104554.0
2020-11-16 10:00:00,222.36,223.18,221.09,222.2,56272.0,222.36,223.18,221.09,222.2,56272.0
2020-11-16 10:30:00,222.58,224.81,221.87,224.72,148477.0,222.58,224.81,221.87,224.72,148477.0
2020-11-16 11:00:00,224.82,225.81,223.64,224.36,74874.0,224.82,225.81,223.64,224.36,74874.0
2020-11-16 11:30:00,224.53,224.72,223.85,224.26,30846.0,224.53,224.72,223.85,224.26,30846.0
2020-11-16 12:00:00,224.37,224.82,222.81,223.04,30199.0,224.37,224.82,222.81,223.04,30199.0
2020-11-16 12:30:00,222.96,223.36,222.3,222.62,23983.0,222.96,223.36,222.3,222.62,23983.0
2020-11-16 13:00:00,222.64,223.26,222.4,222.55,31870.0,222.64,223.26,222.4,222.55,31870.0
2020-11-16 13:30:00,222.6,223.51,222.49,223.3,58505.0,222.6,223.51,222.49,223.3,58505.0
2020-11-16 14:00:00,223.34,223.57,222.85,223.3,25984.0,223.34,223.57,222.85,223.3,25984.0
2020-11-16 14:30:00,223.25,224.57,223.01,224.5,50952.0,223.25,224.57,223.01,224.5,50952.0
2020-11-16 15:00:00,224.44,225.39,223.84,224.9,98190.0,224.44,225.39,223.84,224.9,98190.0
2020-11-16 15:30:00,224.85,225.73,223.83,224.96,190147.0,224.85,225.73,223.83,224.96,190147.0
2020-11-17 09:30:00,224.45,226.19,221.9,223.51,128938.0,224.45,226.19,221.9,223.51,128938.0
2020-11-17 10:00:00,223.43,226.94,223.42,226.87,91707.0,223.43,226.94,223.42,226.87,91707.0
2020-11-17 10:30:00,226.89,228.24,225.43,226.09,99996.0,226.89,228.24,225.43,226.09,99996.0
2020-11-17 11:00:00,225.93,225.99,224.5,224.96,52441.0,225.93,225.99,224.5,224.96,52441.0
2020-11-17 11:30:00,224.94,226.69,224.84,226.69,39566.0,224.94,226.69,224.84,226.69,39566.0
2020-11-17 12:00:00,226.6,226.95,226.05,226.31,30746.0,226.6,226.95,226.05,226.31,30746.0
2020-11-17 12:30:00,226.46,227.36,226.31,227.36,26399.0,226.46,227.36,226.31,227.36,26399.0
2020-11-17 13:00:00,227.31,228.0,226.62,227.5,42383.0,227.31,228.0,226.62,227.5,42383.0
2020-11-17 13:30:00,227.49,227.94,226.39,226.76,103760.0,227.49,227.94,226.39,226.76,103760.0
2020-11-17 14:00:00,226.75,226.93,225.74,225.75,91180.0,226.75,226.93,225.74,225.75,91180.0
2020-11-17 14:30:00,225.79,226.84,225.59,226.11,77081.0,225.79,226.84,225.59,226.11,77081.0
2020-11-17 15:00:00,226.04,226.12,225.26,226.05,33910.0,226.04,226.12,225.26,226.05,33910.0
2020-11-17 15:30:00,225.96,227.14,225.53,226.93,141126.0,225.96,227.14,225.53,226.93,141126.0
2020-11-18 09:30:00,226.5,228.2,223.81,224.34,113761.0,226.5,228.2,223.81,224.34,113761.0
2020-11-18 10:00:00,224.34,224.65,222.82,223.38,96015.0,224.34,224.65,222.82,223.38,96015.0
2020-11-18 10:30:00,223.38,225.43,222.36,225.29,167593.0,223.38,225.43,222.36,225.29,167593.0
2020-11-18 11:00:00,225.29,225.58,224.33,224.69,37814.0,225.29,225.58,224.33,224.69,37814.0
2020-11-18 11:30:00,224.81,225.18,224.3,224.99,44134.0,224.81,225.18,224.3,224.99,44134.0
2020-11-18 12:00:00,225.09,225.21,224.81,224.91,57244.0,225.09,225.21,224.81,224.91,57244.0
2020-11-18 12:30:00,224.96,225.06,224.78,224.87,71573.0,224.96,225.06,224.78,224.87,71573.0
2020-11-18 13:00:00,224.9,225.48,224.51,224.8,33290.0,224.9,225.48,224.51,224.8,33290.0
2020-11-18 13:30:00,224.75,225.0,223.85,223.9,51826.0,224.75,225.0,223.85,223.9,51826.0
2020-11-18 14:00:00,223.78,224.76,223.69,224.24,44996.0,223.78,224.76,223.69,224.24,44996.0
2020-11-18 14:30:00,224.24,224.94,224.24,224.7,50184.0,224.24,224.94,224.24,224.7,50184.0
2020-11-18 15:00:00,224.64,226.12,224.45,225.81,64775.0,224.64,226.12,224.45,225.81,64775.0
2020-11-18 15:30:00,225.87,226.0,223.44,223.6,212089.0,225.87,226.0,223.44,223.6,212089.0
2020-11-19 09:30:00,224.27,229.45,223.46,228.71,161967.0,224.27,229.45,223.46,228.71,161967.0
2020-11-19 10:00:00,228.69,229.54,227.56,228.66,127400.0,228.69,229.54,227.56,228.66,127400.0
2020-11-19 10:30:00,228.77,230.65,228.19,230.64,122890.0,228.77,230.65,228.19,230.64,122890.0
2020-11-19 11:00:00,230.7,230.86,229.01,229.56,91643.0,230.7,230.86,229.01,229.56,91643.0
2020-11-19 11:30:00,229.61,231.94,229.47,231.83,113411.0,229.61,231.94,229.47,231.83,113411.0
2020-11-19 12:00:00,231.86,231.94,229.34,229.5,79007.0,231.86,231.94,229.34,229.5,79007.0
2020-11-19 12:30:00,229.58,230.12,228.65,228.65,49954.0,229.58,230.12,228.65,228.65,49954.0
2020-11-19 13:00:00,228.56,229.24,227.52,227.88,76903.0,228.56,229.24,227.52,227.88,76903.0
2020-11-19 13:30:00,227.81,229.14,227.78,228.5,167045.0,227.81,229.14,227.78,228.5,167045.0
2020-11-19 14:00:00,228.59,229.38,228.51,229.28,117237.0,228.59,229.38,228.51,229.28,117237.0
2020-11-19 14:30:00,229.36,230.19,228.95,229.82,156121.0,229.36,230.19,228.95,229.82,156121.0
2020-11-19 15:00:00,229.81,229.86,228.79,228.86,248310.0,229.81,229.86,228.79,228.86,248310.0
2020-11-19 15:30:00,228.93,231.15,228.86,230.8,476940.0,228.93,231.15,228.86,230.8,476940.0
2020-11-20 09:30:00,220.22,222.45,212.5,213.93,2101870.0,220.22,222.45,212.5,213.93,2101870.0
2020-11-20 10:00:00,214.0,216.88,212.5,216.51,1090412.0,214.0,216.88,212.5,216.51,1090412.0
2020-11-20 10:30:00,216.5,219.29,216.25,217.75,816096.0,216.5,219.29,216.25,217.75,816096.0
2020-11-20 11:00:00,217.62,218.06,213.53,214.0,563840.0,217.62,218.06,213.53,214.0,563840.0
2020-11-20 11:30:00,213.98,216.1,213.85,215.66,365305.0,213.98,216.1,213.85,215.66,365305.0
2020-11-20 12:00:00,215.69,215.87,214.03,214.47,427267.0,215.69,215.87,214.03,214.47,427267.0
2020-11-20 12:30:00,214.42,214.61,212.62,212.85,529003.0,214.42,214.61,212.62,212.85,529003.0
2020-11-20 13:00:00,212.87,213.22,212.0,212.79,503338.0,212.87,213.22,212.0,212.79,503338.0
2020-11-20 13:30:00,212.86,213.35,212.0,212.75,435069.0,212.86,213.35,212.0,212.75,435069.0
2020-11-20 14:00:00,212.82,214.56,212.6,213.1,486400.0,212.82,214.56,212.6,213.1,486400.0
2020-11-20 14:30:00,213.09,213.41,212.0,212.63,331746.0,213.09,213.41,212.0,212.63,331746.0
2020-11-20 15:00:00,212.66,213.76,212.11,212.31,394821.0,212.66,213.76,212.11,212.31,394821.0
2020-11-20 15:30:00,212.33,212.41,209.05,209.38,1252098.0,212.33,212.41,209.05,209.38,1252098.0
2020-11-23 09:30:00,210.47,212.24,207.55,208.0,636108.0,210.47,212.24,207.55,208.0,636108.0
2020-11-23 10:00:00,207.93,208.11,204.86,205.06,412177.0,207.93,208.11,204.86,205.06,412177.0
2020-11-23 10:30:00,205.06,208.1,204.86,207.7,549226.0,205.06,208.1,204.86,207.7,549226.0
2020-11-23 11:00:00,207.81,208.27,206.77,207.06,304103.0,207.81,208.27,206.77,207.06,304103.0
2020-11-23 11:30:00,206.95,208.13,206.93,207.94,116479.0,206.95,208.13,206.93,207.94,116479.0
2020-11-23 12:00:00,207.84,207.84,206.15,206.59,84074.0,207.84,207.84,206.15,206.59,84074.0
2020-11-23 12:30:00,206.57,207.19,206.5,206.9,121481.0,206.57,207.19,206.5,206.9,121481.0
2020-11-23 13:00:00,206.9,207.9,206.82,207.14,94800.0,206.9,207.9,206.82,207.14,94800.0
2020-11-23 13:30:00,207.09,207.34,206.55,206.81,59362.0,207.09,207.34,206.55,206.81,59362.0
2020-11-23 14:00:00,206.88,207.21,206.15,206.91,107458.0,206.88,207.21,206.15,206.91,107458.0
2020-11-23 14:30:00,206.85,208.6,206.71,208.6,189587.0,206.85,208.6,206.71,208.6,189587.0
2020-11-23 15:00:00,208.58,209.04,208.18,208.64,205677.0,208.58,209.04,208.18,208.64,205677.0
2020-11-23 15:30:00,208.64,208.86,206.91,206.91,381663.0,208.64,208.86,206.91,206.91,381663.0
2020-11-24 09:30:00,208.44,208.83,205.13,208.38,304620.0,208.44,208.83,205.13,208.38,304620.0
2020-11-24 10:00:00,208.34,208.59,207.3,207.75,124519.0,208.34,208.59,207.3,207.75,124519.0
2020-11-24 10:30:00,207.78,208.48,207.75,208.29,111410.0,207.78,208.48,207.75,208.29,111410.0
2020-11-24 11:00:00,208.28,208.52,207.66,208.13,116517.0,208.28,208.52,207.66,208.13,116517.0
2020-11-24 11:30:00,208.13,210.32,208.01,209.96,140857.0,208.13,210.32,208.01,209.96,140857.0
2020-11-24 12:00:00,209.97,211.68,209.69,211.33,78106.0,209.97,211.68,209.69,211.33,78106.0
2020-11-24 12:30:00,211.36,211.72,209.96,211.3,79888.0,211.36,211.72,209.96,211.3,79888.0
2020-11-24 13:00:00,211.24,212.04,211.04,211.88,71601.0,211.24,212.04,211.04,211.88,71601.0
2020-11-24 13:30:00,211.96,212.67,210.98,212.02,215688.0,211.96,212.67,210.98,212.02,215688.0
2020-11-24 14:00:00,211.98,212.4,211.55,211.75,99039.0,211.98,212.4,211.55,211.75,99039.0
2020-11-24 14:30:00,211.7,212.4,211.55,212.08,96391.0,211.7,212.4,211.55,212.08,96391.0
2020-11-24 15:00:00,212.08,212.64,211.64,212.61,105850.0,212.08,212.64,211.64,212.61,105850.0
2020-11-24 15:30:00,212.61,213.28,212.1,213.0,253998.0,212.61,213.28,212.1,213.0,253998.0
2020-11-25 09:30:00,214.0,214.74,212.53,214.04,200484.0,214.0,214.74,212.53,214.04,200484.0
2020-11-25 10:00:00,214.05,214.05,211.25,211.54,105824.0,214.05,214.05,211.25,211.54,105824.0
2020-11-25 10:30:00,211.64,212.9,211.62,211.91,77681.0,211.64,212.9,211.62,211.91,77681.0
2020-11-25 11:00:00,211.98,212.5,211.25,211.9,62407.0,211.98,212.5,211.25,211.9,62407.0
2020-11-25 11:30:00,211.71,212.75,210.01,212.45,112997.0,211.71,212.75,210.01,212.45,112997.0
2020-11-25 12:00:00,212.48,214.37,209.53,213.9,172032.0,212.48,214.37,209.53,213.9,172032.0
2020-11-25 12:30:00,213.88,215.48,213.41,215.06,148174.0,213.88,215.48,213.41,215.06,148174.0
2020-11-25 13:00:00,215.0,216.9,214.51,214.64,131036.0,215.0,216.9,214.51,214.64,131036.0
2020-11-25 13:30:00,214.51,215.6,214.32,214.97,72882.0,214.51,215.6,214.32,214.97,72882.0
2020-11-25 14:00:00,215.0,215.44,214.65,215.03,55196.0,215.0,215.44,214.65,215.03,55196.0
2020-11-25 14:30:00,215.04,216.18,214.86,215.43,80300.0,215.04,216.18,214.86,215.43,80300.0
2020-11-25 15:00:00,215.36,215.97,215.01,215.9,131740.0,215.36,215.97,215.01,215.9,131740.0
2020-11-25 15:30:00,215.94,216.25,214.71,214.75,296067.0,215.94,216.25,214.71,214.75,296067.0
2020-11-27 09:30:00,215.0,217.58,214.0,217.47,170575.0,215.0,217.58,214.0,217.47,170575.0
2020-11-27 10:00:00,217.51,218.24,216.79,217.48,125079.0,217.51,218.24,216.79,217.48,125079.0
2020-11-27 10:30:00,217.42,219.89,217.41,219.49,190199.0,217.42,219.89,217.41,219.49,190199.0
2020-11-27 11:00:00,219.52,221.63,219.52,221.4,236792.0,219.52,221.63,219.52,221.4,236792.0
2020-11-27 11:30:00,221.4,221.41,218.68,219.88,121796.0,221.4,221.41,218.68,219.88,121796.0
2020-11-27 12:00:00,219.94,221.5,219.79,221.36,94963.0,219.94,221.5,219.79,221.36,94963.0
2020-11-27 12:30:00,221.31,224.69,220.91,223.85,427744.0,221.31,224.69,220.91,223.85,427744.0
2020-11-30 09:30:00,223.44,224.56,221.58,222.32,224085.0,223.44,224.56,221.58,222.32,224085.0
2020-11-30 10:00:00,222.57,222.95,221.15,221.47,155480.0,222.57,222.95,221.15,221.47,155480.0
2020-11-30 10:30:00,221.32,221.33,218.54,220.33,125210.0,221.32,221.33,218.54,220.33,125210.0
2020-11-30 11:00:00,220.34,221.61,220.07,221.13,53149.0,220.34,221.61,220.07,221.13,53149.0
2020-11-30 11:30:00,220.94,221.88,220.21,221.33,45396.0,220.94,221.88,220.21,221.33,45396.0
2020-11-30 12:00:00,221.35,221.56,220.66,221.15,40212.0,221.35,221.56,220.66,221.15,40212.0
2020-11-30 12:30:00,221.3,222.24,221.07,221.9,43729.0,221.3,222.24,221.07,221.9,43729.0
2020-11-30 13:00:00,221.92,222.82,221.56,222.32,46646.0,221.92,222.82,221.56,222.32,46646.0
2020-11-30 13:30:00,222.37,223.69,222.37,223.42,61331.0,222.37,223.69,222.37,223.42,61331.0
2020-11-30 14:00:00,223.43,223.72,222.8,223.68,85504.0,223.43,223.72,222.8,223.68,85504.0
2020-11-30 14:30:00,223.66,224.5,223.39,224.42,64906.0,223.66,224.5,223.39,224.42,64906.0
2020-11-30 15:00:00,224.41,224.56,223.54,223.72,74122.0,224.41,224.56,223.54,223.72,74122.0
2020-11-30 15:30:00,223.72,225.1,223.48,224.79,237851.0,223.72,225.1,223.48,224.79,237851.0
2020-12-01 09:30:00,223.44,226.96,222.9,226.84,306288.0,223.44,226.96,222.9,226.84,306288.0
2020-12-01 10:00:00,226.83,227.7,225.8,226.2,164455.0,226.83,227.7,225.8,226.2,164455.0
2020-12-01 10:30:00,226.1,226.71,224.55,224.75,159989.0,226.1,226.71,224.55,224.75,159989.0
2020-12-01 11:00:00,224.8,226.38,224.8,226.26,82789.0,224.8,226.38,224.8,226.26,82789.0
2020-12-01 11:30:00,226.21,226.29,225.0,225.61,82650.0,226.21,226.29,225.0,225.61,82650.0
2020-12-01 12:00:00,225.56,227.65,225.55,227.51,85161.0,225.56,227.65,225.55,227.51,85161.0
2020-12-01 12:30:00,227.55,228.03,226.59,227.0,80084.0,227.55,228.03,226.59,227.0,80084.0
2020-12-01 13:00:00,227.0,228.35,227.0,228.31,67727.0,227.0,228.35,227.0,228.31,67727.0
2020-12-01 13:30:00,228.36,229.13,227.93,229.05,90655.0,228.36,229.13,227.93,229.05,90655.0
2020-12-01 14:00:00,229.0,229.16,227.68,227.68,66253.0,229.0,229.16,227.68,227.68,66253.0
2020-12-01 14:30:00,227.64,227.64,225.9,225.97,87411.0,227.64,227.64,225.9,225.97,87411.0
2020-12-01 15:00:00,225.92,226.15,225.16,225.66,116812.0,225.92,226.15,225.16,225.66,116812.0
2020-12-01 15:30:00,225.71,225.95,224.46,225.92,181926.0,225.71,225.95,224.46,225.92,181926.0
2020-12-02 09:30:00,222.95,222.95,219.78,221.0,137499.0,222.95,222.95,219.78,221.0,137499.0
2020-12-02 10:00:00,220.72,223.41,220.72,222.03,105647.0,220.72,223.41,220.72,222.03,105647.0
2020-12-02 10:30:00,222.04,223.39,221.89,222.81,86416.0,222.04,223.39,221.89,222.81,86416.0
2020-12-02 11:00:00,222.85,224.15,222.24,222.95,77617.0,222.85,224.15,222.24,222.95,77617.0
2020-12-02 11:30:00,222.98,223.68,222.42,223.64,148334.0,222.98,223.68,222.42,223.64,148334.0
2020-12-02 12:00:00,223.68,225.19,223.56,224.42,120283.0,223.68,225.19,223.56,224.42,120283.0
2020-12-02 12:30:00,224.43,224.43,222.26,222.84,54051.0,224.43,224.43,222.26,222.84,54051.0
2020-12-02 13:00:00,222.83,223.59,222.75,223.4,41118.0,222.83,223.59,222.75,223.4,41118.0
2020-12-02 13:30:00,223.42,224.28,223.25,223.43,61734.0,223.42,224.28,223.25,223.43,61734.0
2020-12-02 14:00:00,223.27,224.9,222.91,224.83,44039.0,223.27,224.9,222.91,224.83,44039.0
2020-12-02 14:30:00,224.84,225.49,224.71,225.03,51782.0,224.84,225.49,224.71,225.03,51782.0
2020-12-02 15:00:00,225.06,225.24,224.37,224.75,67055.0,225.06,225.24,224.37,224.75,67055.0
2020-12-02 15:30:00,224.78,226.07,224.72,225.37,153918.0,224.78,226.07,224.72,225.37,153918.0
2020-12-03 09:30:00,224.34,225.39,223.36,224.75,219476.0,224.34,225.39,223.36,224.75,219476.0
2020-12-03 10:00:00,224.71,226.79,224.64,225.05,68207.0,224.71,226.79,224.64,225.05,68207.0
2020-12-03 10:30:00,225.26,225.32,223.4,224.52,101461.0,225.26,225.32,223.4,224.52,101461.0
2020-12-03 11:00:00,224.52,225.44,223.82,224.63,56120.0,224.52,225.44,223.82,224.63,56120.0
2020-12-03 11:30:00,224.48,224.9,223.84,224.84,46591.0,224.48,224.9,223.84,224.84,46591.0
2020-12-03 12:00:00,224.89,225.56,224.68,225.41,16959.0,224.89,225.56,224.68,225.41,16959.0
2020-12-03 12:30:00,225.57,225.76,224.45,224.73,16612.0,225.57,225.76,224.45,224.73,16612.0
2020-12-03 13:00:00,224.64,225.44,224.44,225.32,75306.0,224.64,225.44,224.44,225.32,75306.0
2020-12-03 13:30:00,225.32,225.34,224.46,224.6,23997.0,225.32,225.34,224.46,224.6,23997.0
2020-12-03 14:00:00,224.61,224.77,223.75,223.93,32400.0,224.61,224.77,223.75,223.93,32400.0
2020-12-03 14:30:00,223.9,224.78,223.9,224.63,15028.0,223.9,224.78,223.9,224.63,15028.0
2020-12-03 15:00:00,224.6,225.01,224.46,224.85,94617.0,224.6,225.01,224.46,224.85,94617.0
2020-12-03 15:30:00,224.85,225.05,223.73,224.23,124090.0,224.85,225.05,223.73,224.23,124090.0
2020-12-04 09:30:00,224.52,226.49,223.03,224.75,61354.0,224.52,226.49,223.03,224.75,61354.0
2020-12-04 10:00:00,224.72,224.86,222.15,222.28,53824.0,224.72,224.86,222.15,222.28,53824.0
2020-12-04 10:30:00,222.11,223.3,221.71,222.2,38462.0,222.11,223.3,221.71,222.2,38462.0
2020-12-04 11:00:00,222.22,224.0,221.31,223.75,70334.0,222.22,224.0,221.31,223.75,70334.0
2020-12-04 11:30:00,223.82,224.83,223.73,224.27,30913.0,223.82,224.83,223.73,224.27,30913.0
2020-12-04 12:00:00,224.33,225.53,223.5,225.12,48588.0,224.33,225.53,223.5,225.12,48588.0
2020-12-04 12:30:00,225.11,225.43,224.8,225.43,24341.0,225.11,225.43,224.8,225.43,24341.0
2020-12-04 13:00:00,225.34,225.44,224.36,224.53,23614.0,225.34,225.44,224.36,224.53,23614.0
2020-12-04 13:30:00,224.65,224.77,223.82,223.82,34185.0,224.65,224.77,223.82,223.82,34185.0
2020-12-04 14:00:00,223.92,224.07,223.05,223.2,39400.0,223.92,224.07,223.05,223.2,39400.0
2020-12-04 14:30:00,223.12,223.19,222.51,223.12,51408.0,223.12,223.19,222.51,223.12,51408.0
2020-12-04 15:00:00,223.14,223.34,222.57,223.09,45884.0,223.14,223.34,222.57,223.09,45884.0
2020-12-04 15:30:00,223.04,223.17,221.95,222.15,195259.0,223.04,223.17,221.95,222.15,195259.0
2020-12-07 09:30:00,221.99,223.59,221.41,223.17,93676.0,221.99,223.59,221.41,223.17,93676.0
2020-12-07 10:00:00,223.35,225.23,222.72,224.43,74662.0,223.35,225.23,222.72,224.43,74662.0
2020-12-07 10:30:00,224.53,226.24,224.47,225.64,69859.0,224.53,226.24,224.47,225.64,69859.0
2020-12-07 11:00:00,225.74,227.84,225.69,227.51,87740.0,225.74,227.84,225.69,227.51,87740.0
2020-12-07 11:30:00,227.8,228.58,226.79,228.17,116175.0,227.8,228.58,226.79,228.17,116175.0
2020-12-07 12:00:00,228.1,228.6,227.61,227.91,75037.0,228.1,228.6,227.61,227.91,75037.0
2020-12-07 12:30:00,227.95,227.99,226.87,226.92,40564.0,227.95,227.99,226.87,226.92,40564.0
2020-12-07 13:00:00,226.87,227.21,226.22,226.85,43103.0,226.87,227.21,226.22,226.85,43103.0
2020-12-07 13:30:00,226.86,227.33,226.26,227.22,43509.0,226.86,227.33,226.26,227.22,43509.0
2020-12-07 14:00:00,227.24,228.21,226.79,228.21,42849.0,227.24,228.21,226.79,228.21,42849.0
2020-12-07 14:30:00,228.23,228.34,227.87,227.94,40674.0,228.23,228.34,227.87,227.94,40674.0
2020-12-07 15:00:00,228.03,228.36,227.85,227.86,59254.0,228.03,228.36,227.85,227.86,59254.0
2020-12-07 15:30:00,227.84,227.9,226.67,227.27,156208.0,227.84,227.9,226.67,227.27,156208.0
2020-12-08 09:30:00,228.0,229.95,225.16,226.4,77182.0,228.0,229.95,225.16,226.4,77182.0
2020-12-08 10:00:00,226.16,226.97,225.06,225.53,43990.0,226.16,226.97,225.06,225.53,43990.0
2020-12-08 10:30:00,225.61,228.89,225.6,228.76,53979.0,225.61,228.89,225.6,228.76,53979.0
2020-12-08 11:00:00,228.88,230.44,228.33,230.28,82768.0,228.88,230.44,228.33,230.28,82768.0
2020-12-08 11:30:00,230.22,230.71,229.27,230.47,52368.0,230.22,230.71,229.27,230.47,52368.0
2020-12-08 12:00:00,230.41,230.41,228.28,228.58,53359.0,230.41,230.41,228.28,228.58,53359.0
2020-12-08 12:30:00,228.63,228.97,228.48,228.97,27102.0,228.63,228.97,228.48,228.97,27102.0
2020-12-08 13:00:00,228.96,229.82,228.86,229.78,31230.0,228.96,229.82,228.86,229.78,31230.0
2020-12-08 13:30:00,229.83,230.03,229.1,229.1,41296.0,229.83,230.03,229.1,229.1,41296.0
2020-12-08 14:00:00,229.09,229.6,228.6,229.52,39258.0,229.09,229.6,228.6,229.52,39258.0
2020-12-08 14:30:00,229.5,229.95,229.19,229.25,74137.0,229.5,229.95,229.19,229.25,74137.0
2020-12-08 15:00:00,229.3,229.32,227.79,228.07,45296.0,229.3,229.32,227.79,228.07,45296.0
2020-12-08 15:30:00,228.09,228.42,227.37,228.17,125546.0,228.09,228.42,227.37,228.17,125546.0
2020-12-09 09:30:00,228.05,228.83,225.35,225.71,76286.0,228.05,228.83,225.35,225.71,76286.0
2020-12-09 10:00:00,225.7,226.05,224.23,225.35,87094.0,225.7,226.05,224.23,225.35,87094.0
2020-12-09 10:30:00,225.3,225.87,224.09,225.63,104402.0,225.3,225.87,224.09,225.63,104402.0
2020-12-09 11:00:00,225.6,225.65,224.35,225.19,51878.0,225.6,225.65,224.35,225.19,51878.0
2020-12-09 11:30:00,225.12,225.41,224.0,224.62,40305.0,225.12,225.41,224.0,224.62,40305.0
2020-12-09 12:00:00,224.72,224.73,222.09,222.33,134467.0,224.72,224.73,222.09,222.33,134467.0
2020-12-09 12:30:00,222.34,222.35,219.48,221.08,95803.0,222.34,222.35,219.48,221.08,95803.0
2020-12-09 13:00:00,221.07,221.64,219.78,219.91,49783.0,221.07,221.64,219.78,219.91,49783.0
2020-12-09 13:30:00,219.85,220.62,218.54,218.71,49447.0,219.85,220.62,218.54,218.71,49447.0
2020-12-09 14:00:00,218.38,220.67,218.31,220.67,108419.0,218.38,220.67,218.31,220.67,108419.0
2020-12-09 14:30:00,220.58,222.0,219.65,221.81,82634.0,220.58,222.0,219.65,221.81,82634.0
2020-12-09 15:00:00,221.68,221.93,219.63,219.88,79792.0,221.68,221.93,219.63,219.88,79792.0
2020-12-09 15:30:00,219.83,220.0,219.06,219.23,357918.0,219.83,220.0,219.06,219.23,357918.0
2020-12-10 09:30:00,218.71,220.49,215.77,219.38,246701.0,218.71,220.49,215.77,219.38,246701.0
2020-12-10 10:00:00,219.19,221.33,218.72,221.08,63756.0,219.19,221.33,218.72,221.08,63756.0
2020-12-10 10:30:00,221.13,222.0,221.08,221.66,79170.0,221.13,222.0,221.08,221.66,79170.0
2020-12-10 11:00:00,221.63,221.75,220.83,220.85,38489.0,221.63,221.75,220.83,220.85,38489.0
2020-12-10 11:30:00,220.86,221.14,219.96,220.14,52667.0,220.86,221.14,219.96,220.14,52667.0
2020-12-10 12:00:00,220.06,220.68,219.74,219.91,77675.0,220.06,220.68,219.74,219.91,77675.0
2020-12-10 12:30:00,219.96,220.34,219.28,219.31,35671.0,219.96,220.34,219.28,219.31,35671.0
2020-12-10 13:00:00,219.31,220.27,218.36,219.55,196034.0,219.31,220.27,218.36,219.55,196034.0
2020-12-10 13:30:00,219.6,219.6,218.62,218.91,46407.0,219.6,219.6,218.62,218.91,46407.0
2020-12-10 14:00:00,218.88,219.0,217.74,217.75,41075.0,218.88,219.0,217.74,217.75,41075.0
2020-12-10 14:30:00,217.71,218.07,217.24,217.43,97520.0,217.71,218.07,217.24,217.43,97520.0
2020-12-10 15:00:00,217.43,218.28,217.24,218.19,311709.0,217.43,218.28,217.24,218.19,311709.0
2020-12-10 15:30:00,218.23,219.45,217.93,218.29,508940.0,218.23,219.45,217.93,218.29,508940.0
2020-12-11 09:30:00,219.09,219.13,214.76,217.43,120829.0,219.09,219.13,214.76,217.43,120829.0
2020-12-11 10:00:00,217.45,219.99,217.06,219.5,247527.0,217.45,219.99,217.06,219.5,247527.0
2020-12-11 10:30:00,219.5,220.22,218.27,218.51,75692.0,219.5,220.22,218.27,218.51,75692.0
2020-12-11 11:00:00,218.57,219.22,218.49,218.66,41862.0,218.57,219.22,218.49,218.66,41862.0
2020-12-11 11:30:00,218.66,219.02,217.78,218.22,53532.0,218.66,219.02,217.78,218.22,53532.0
2020-12-11 12:00:00,218.29,218.67,216.97,217.05,86255.0,218.29,218.67,216.97,217.05,86255.0
2020-12-11 12:30:00,217.11,218.18,216.92,218.18,20904.0,217.11,218.18,216.92,218.18,20904.0
2020-12-11 13:00:00,218.25,218.78,218.12,218.53,24906.0,218.25,218.78,218.12,218.53,24906.0
2020-12-11 13:30:00,218.53,218.62,217.74,218.59,42888.0,218.53,218.62,217.74,218.59,42888.0
2020-12-11 14:00:00,218.53,218.65,217.96,218.19,59016.0,218.53,218.65,217.96,218.19,59016.0
2020-12-11 14:30:00,218.18,219.84,218.06,218.99,82447.0,218.18,219.84,218.06,218.99,82447.0
2020-12-11 15:00:00,219.0,219.72,218.63,219.64,131443.0,219.0,219.72,218.63,219.64,131443.0
2020-12-11 15:30:00,219.61,219.9,218.87,219.25,146132.0,219.61,219.9,218.87,219.25,146132.0
2020-12-14 09:30:00,218.31,221.85,218.31,221.3,85732.0,218.31,221.85,218.31,221.3,85732.0
2020-12-14 10:00:00,221.3,222.86,220.2,222.19,168228.0,221.3,222.86,220.2,222.19,168228.0
2020-12-14 10:30:00,222.15,223.65,221.36,223.03,118727.0,222.15,223.65,221.36,223.03,118727.0
2020-12-14 11:00:00,223.07,224.1,222.75,223.06,121031.0,223.07,224.1,222.75,223.06,121031.0
2020-12-14 11:30:00,223.05,223.44,222.64,222.88,96795.0,223.05,223.44,222.64,222.88,96795.0
2020-12-14 12:00:00,222.88,223.93,222.72,223.46,62605.0,222.88,223.93,222.72,223.46,62605.0
2020-12-14 12:30:00,223.48,223.75,223.05,223.13,39323.0,223.48,223.75,223.05,223.13,39323.0
2020-12-14 13:00:00,223.19,223.46,221.66,222.21,45442.0,223.19,223.46,221.66,222.21,45442.0
2020-12-14 13:30:00,222.18,222.54,222.14,222.18,60329.0,222.18,222.54,222.14,222.18,60329.0
2020-12-14 14:00:00,222.26,222.49,222.04,222.22,43448.0,222.26,222.49,222.04,222.22,43448.0
2020-12-14 14:30:00,222.18,222.34,221.6,221.85,46438.0,222.18,222.34,221.6,221.85,46438.0
2020-12-14 15:00:00,221.85,222.95,221.61,222.77,75139.0,221.85,222.95,221.61,222.77,75139.0
2020-12-14 15:30:00,222.68,222.68,220.06,220.37,359057.0,222.68,222.68,220.06,220.37,359057.0
2020-12-15 09:30:00,221.15,223.57,218.76,223.0,188105.0,221.15,223.57,218.76,223.0,188105.0
2020-12-15 10:00:00,223.0,224.0,222.37,223.74,88073.0,223.0,224.0,222.37,223.74,88073.0
2020-12-15 10:30:00,223.76,225.15,223.1,223.16,65488.0,223.76,225.15,223.1,223.16,65488.0
2020-12-15 11:00:00,223.13,223.25,221.5,221.91,56047.0,223.13,223.25,221.5,221.91,56047.0
2020-12-15 11:30:00,222.01,222.25,221.05,221.53,45302.0,222.01,222.25,221.05,221.53,45302.0
2020-12-15 12:00:00,221.54,222.17,221.23,221.92,45725.0,221.54,222.17,221.23,221.92,45725.0
2020-12-15 12:30:00,222.01,222.7,221.3,221.3,40699.0,222.01,222.7,221.3,221.3,40699.0
2020-12-15 13:00:00,221.28,221.84,220.93,221.2,31243.0,221.28,221.84,220.93,221.2,31243.0
2020-12-15 13:30:00,221.19,221.47,220.73,220.74,47508.0,221.19,221.47,220.73,220.74,47508.0
2020-12-15 14:00:00,220.73,221.5,220.67,220.68,50238.0,220.73,221.5,220.67,220.68,50238.0
2020-12-15 14:30:00,220.74,220.81,219.17,219.17,137268.0,220.74,220.81,219.17,219.17,137268.0
2020-12-15 15:00:00,219.24,221.21,219.05,221.15,127000.0,219.24,221.21,219.05,221.15,127000.0
2020-12-15 15:30:00,221.14,221.14,219.58,220.37,220033.0,221.14,221.14,219.58,220.37,220033.0
2020-12-16 09:30:00,223.99,225.85,222.72,225.69,142832.0,223.99,225.85,222.72,225.69,142832.0
2020-12-16 10:00:00,225.68,228.33,225.25,228.0,242801.0,225.68,228.33,225.25,228.0,242801.0
2020-12-16 10:30:00,228.26,229.02,227.73,227.87,70894.0,228.26,229.02,227.73,227.87,70894.0
2020-12-16 11:00:00,228.02,228.48,227.33,228.2,60855.0,228.02,228.48,227.33,228.2,60855.0
2020-12-16 11:30:00,228.2,229.45,227.86,229.35,69618.0,228.2,229.45,227.86,229.35,69618.0
2020-12-16 12:00:00,229.34,229.7,228.92,229.14,58535.0,229.34,229.7,228.92,229.14,58535.0
2020-12-16 12:30:00,229.14,229.74,228.85,229.35,71348.0,229.14,229.74,228.85,229.35,71348.0
2020-12-16 13:00:00,229.27,229.71,229.0,229.16,41554.0,229.27,229.71,229.0,229.16,41554.0
2020-12-16 13:30:00,229.16,229.9,229.05,229.05,51771.0,229.16,229.9,229.05,229.05,51771.0
2020-12-16 14:00:00,229.05,229.25,228.08,228.83,44501.0,229.05,229.25,228.08,228.83,44501.0
2020-12-16 14:30:00,228.9,229.62,228.89,229.53,42144.0,228.9,229.62,228.89,229.53,42144.0
2020-12-16 15:00:00,229.53,229.57,228.78,229.11,77600.0,229.53,229.57,228.78,229.11,77600.0
2020-12-16 15:30:00,229.11,231.0,229.01,230.63,274528.0,229.11,231.0,229.01,230.63,274528.0
2020-12-17 09:30:00,232.08,237.65,232.0,237.1,274746.0,232.08,237.65,232.0,237.1,274746.0
2020-12-17 10:00:00,237.21,237.74,233.71,235.06,208235.0,237.21,237.74,233.71,235.06,208235.0
2020-12-17 10:30:00,235.0,235.25,233.5,235.03,107402.0,235.0,235.25,233.5,235.03,107402.0
2020-12-17 11:00:00,235.02,238.2,234.87,237.93,152792.0,235.02,238.2,234.87,237.93,152792.0
2020-12-17 11:30:00,238.02,238.19,236.01,236.91,84824.0,238.02,238.19,236.01,236.91,84824.0
2020-12-17 12:00:00,236.94,238.54,236.92,238.41,87045.0,236.94,238.54,236.92,238.41,87045.0
2020-12-17 12:30:00,238.34,239.53,238.01,239.27,70320.0,238.34,239.53,238.01,239.27,70320.0
2020-12-17 13:00:00,239.39,239.46,237.21,238.41,79649.0,239.39,239.46,237.21,238.41,79649.0
2020-12-17 13:30:00,238.41,239.95,238.41,239.62,85330.0,238.41,239.95,238.41,239.62,85330.0
2020-12-17 14:00:00,239.56,239.56,238.25,239.3,112170.0,239.56,239.56,238.25,239.3,112170.0
2020-12-17 14:30:00,239.32,240.8,238.9,239.8,135556.0,239.32,240.8,238.9,239.8,135556.0
2020-12-17 15:00:00,239.85,240.82,239.34,240.12,200303.0,239.85,240.82,239.34,240.12,200303.0
2020-12-17 15:30:00,240.09,240.8,239.19,239.87,204469.0,240.09,240.8,239.19,239.87,204469.0
2020-12-18 09:30:00,241.58,242.23,239.51,241.11,263474.0,241.58,242.23,239.51,241.11,263474.0
2020-12-18 10:00:00,240.76,243.37,240.25,243.08,77124.0,240.76,243.37,240.25,243.08,77124.0
2020-12-18 10:30:00,243.2,244.49,242.39,243.42,157502.0,243.2,244.49,242.39,243.42,157502.0
2020-12-18 11:00:00,243.42,244.02,241.69,242.55,121311.0,243.42,244.02,241.69,242.55,121311.0
2020-12-18 11:30:00,242.5,244.11,242.39,243.37,62274.0,242.5,244.11,242.39,243.37,62274.0
2020-12-18 12:00:00,243.33,244.77,242.94,244.62,59778.0,243.33,244.77,242.94,244.62,59778.0
2020-12-18 12:30:00,244.49,244.55,243.51,243.67,48697.0,244.49,244.55,243.51,243.67,48697.0
2020-12-18 13:00:00,243.7,244.35,243.0,243.42,65198.0,243.7,244.35,243.0,243.42,65198.0
2020-12-18 13:30:00,243.45,243.86,242.21,242.51,85169.0,243.45,243.86,242.21,242.51,85169.0
2020-12-18 14:00:00,242.54,242.72,241.53,242.42,96476.0,242.54,242.72,241.53,242.42,96476.0
2020-12-18 14:30:00,242.46,243.15,241.63,241.88,81394.0,242.46,243.15,241.63,241.88,81394.0
2020-12-18 15:00:00,241.89,242.05,240.94,241.2,143643.0,241.89,242.05,240.94,241.2,143643.0
2020-12-18 15:30:00,241.26,241.84,239.01,241.62,413830.0,241.26,241.84,239.01,241.62,413830.0
2020-12-21 09:30:00,238.73,241.8,236.96,239.34,174017.0,238.73,241.8,236.96,239.34,174017.0
2020-12-21 10:00:00,239.22,239.29,236.1,237.26,129861.0,239.22,239.29,236.1,237.26,129861.0
2020-12-21 10:30:00,237.16,238.04,236.5,237.67,62572.0,237.16,238.04,236.5,237.67,62572.0
2020-12-21 11:00:00,237.74,238.5,236.48,238.5,42555.0,237.74,238.5,236.48,238.5,42555.0
2020-12-21 11:30:00,238.52,239.96,238.44,238.89,57521.0,238.52,239.96,238.44,238.89,57521.0
2020-12-21 12:00:00,238.89,240.39,238.72,240.15,36116.0,238.89,240.39,238.72,240.15,36116.0
2020-12-21 12:30:00,240.37,241.36,240.22,240.41,29542.0,240.37,241.36,240.22,240.41,29542.0
2020-12-21 13:00:00,240.4,241.36,240.25,240.97,33748.0,240.4,241.36,240.25,240.97,33748.0
2020-12-21 13:30:00,240.99,241.97,240.91,241.64,33624.0,240.99,241.97,240.91,241.64,33624.0
2020-12-21 14:00:00,241.7,241.81,240.85,241.43,26256.0,241.7,241.81,240.85,241.43,26256.0
2020-12-21 14:30:00,241.37,242.09,241.04,241.11,44193.0,241.37,242.09,241.04,241.11,44193.0
2020-12-21 15:00:00,241.13,242.14,241.08,241.89,66172.0,241.13,242.14,241.08,241.89,66172.0
2020-12-21 15:30:00,241.93,242.74,241.35,242.5,214175.0,241.93,242.74,241.35,242.5,214175.0
2020-12-22 09:30:00,242.0,251.0,241.94,250.4,271761.0,242.0,251.0,241.94,250.4,271761.0
2020-12-22 10:00:00,250.23,252.73,249.57,252.65,277214.0,250.23,252.73,249.57,252.65,277214.0
2020-12-22 10:30:00,252.64,254.68,252.35,252.85,201973.0,252.64,254.68,252.35,252.85,201973.0
2020-12-22 11:00:00,252.87,255.15,252.18,254.47,148698.0,252.87,255.15,252.18,254.47,148698.0
2020-12-22 11:30:00,254.37,254.37,250.88,253.0,137793.0,254.37,254.37,250.88,253.0,137793.0
2020-12-22 12:00:00,252.9,253.63,252.74,253.12,127018.0,252.9,253.63,252.74,253.12,127018.0
2020-12-22 12:30:00,253.12,254.84,252.66,254.79,68212.0,253.12,254.84,252.66,254.79,68212.0
2020-12-22 13:00:00,254.88,255.08,252.54,253.21,130684.0,254.88,255.08,252.54,253.21,130684.0
2020-12-22 13:30:00,253.21,254.28,253.08,254.01,260303.0,253.21,254.28,253.08,254.01,260303.0
2020-12-22 14:00:00,254.05,256.14,253.91,255.62,122611.0,254.05,256.14,253.91,255.62,122611.0
2020-12-22 14:30:00,255.67,256.5,254.64,256.22,289192.0,255.67,256.5,254.64,256.22,289192.0
2020-12-22 15:00:00,256.22,257.73,255.66,257.61,222777.0,256.22,257.73,255.66,257.61,222777.0
2020-12-22 15:30:00,257.53,258.37,255.85,257.33,561723.0,257.53,258.37,255.85,257.33,561723.0
2020-12-23 09:30:00,256.47,259.01,252.55,254.97,177113.0,256.47,259.01,252.55,254.97,177113.0
2020-12-23 10:00:00,255.11,255.47,253.04,253.41,109298.0,255.11,255.47,253.04,253.41,109298.0
2020-12-23 10:30:00,253.46,255.47,253.44,254.38,109363.0,253.46,255.47,253.44,254.38,109363.0
2020-12-23 11:00:00,254.03,254.76,253.04,254.71,112939.0,254.03,254.76,253.04,254.71,112939.0
2020-12-23 11:30:00,254.66,255.34,253.18,253.19,48541.0,254.66,255.34,253.18,253.19,48541.0
2020-12-23 12:00:00,253.14,253.19,250.81,251.3,57319.0,253.14,253.19,250.81,251.3,57319.0
2020-12-23 12:30:00,251.38,251.84,250.06,251.15,39258.0,251.38,251.84,250.06,251.15,39258.0
2020-12-23 13:00:00,251.13,251.7,250.7,251.44,24877.0,251.13,251.7,250.7,251.44,24877.0
2020-12-23 13:30:00,251.41,252.45,251.2,251.7,36611.0,251.41,252.45,251.2,251.7,36611.0
2020-12-23 14:00:00,251.64,252.18,250.98,251.98,27761.0,251.64,252.18,250.98,251.98,27761.0
2020-12-23 14:30:00,251.99,252.4,251.56,251.56,25243.0,251.99,252.4,251.56,251.56,25243.0
2020-12-23 15:00:00,251.69,252.34,250.43,250.77,47782.0,251.69,252.34,250.43,250.77,47782.0
2020-12-23 15:30:00,250.76,250.99,248.69,248.69,213308.0,250.76,250.99,248.69,248.69,213308.0
2020-12-24 09:30:00,247.87,251.35,246.76,248.93,65560.0,247.87,251.35,246.76,248.93,65560.0
2020-12-24 10:00:00,249.13,249.36,247.37,248.05,35047.0,249.13,249.36,247.37,248.05,35047.0
2020-12-24 10:30:00,247.97,248.88,246.42,246.5,23492.0,247.97,248.88,246.42,246.5,23492.0
2020-12-24 11:00:00,246.56,247.32,245.43,245.72,44220.0,246.56,247.32,245.43,245.72,44220.0
2020-12-24 11:30:00,245.77,246.91,245.69,246.75,30091.0,245.77,246.91,245.69,246.75,30091.0
2020-12-24 12:00:00,246.74,248.3,246.35,248.21,33982.0,246.74,248.3,246.35,248.21,33982.0
2020-12-24 12:30:00,248.08,250.07,247.47,248.57,120929.0,248.08,250.07,247.47,248.57,120929.0
2020-12-28 09:30:00,250.03,251.02,244.53,246.03,106570.0,250.03,251.02,244.53,246.03,106570.0
2020-12-28 10:00:00,246.12,246.13,242.2,242.83,70594.0,246.12,246.13,242.2,242.83,70594.0
2020-12-28 10:30:00,243.03,244.6,242.76,244.58,37877.0,243.03,244.6,242.76,244.58,37877.0
2020-12-28 11:00:00,244.68,245.37,244.31,244.92,42504.0,244.68,245.37,244.31,244.92,42504.0
2020-12-28 11:30:00,245.05,245.3,243.09,243.15,26601.0,245.05,245.3,243.09,243.15,26601.0
2020-12-28 12:00:00,243.16,243.64,242.81,243.47,30291.0,243.16,243.64,242.81,243.47,30291.0
2020-12-28 12:30:00,243.51,243.74,242.55,242.91,18157.0,243.51,243.74,242.55,242.91,18157.0
2020-12-28 13:00:00,242.62,243.31,242.54,243.26,17746.0,242.62,243.31,242.54,243.26,17746.0
2020-12-28 13:30:00,243.23,243.6,242.87,243.04,19482.0,243.23,243.6,242.87,243.04,19482.0
2020-12-28 14:00:00,243.05,243.32,242.42,242.42,23704.0,243.05,243.32,242.42,242.42,23704.0
2020-12-28 14:30:00,242.47,242.59,242.04,242.05,16475.0,242.47,242.59,242.04,242.05,16475.0
2020-12-28 15:00:00,242.01,242.49,241.54,242.05,37728.0,242.01,242.49,241.54,242.05,37728.0
2020-12-28 15:30:00,242.1,242.24,241.68,241.87,142919.0,242.1,242.24,241.68,241.87,142919.0
2020-12-29 09:30:00,243.91,243.91,238.39,238.68,120233.0,243.91,243.91,238.39,238.68,120233.0
2020-12-29 10:00:00,238.67,239.06,236.15,238.51,121353.0,238.67,239.06,236.15,238.51,121353.0
2020-12-29 10:30:00,238.67,239.5,237.8,238.28,71076.0,238.67,239.5,237.8,238.28,71076.0
2020-12-29 11:00:00,238.38,238.67,237.07,238.39,70799.0,238.38,238.67,237.07,238.39,70799.0
2020-12-29 11:30:00,238.41,238.56,237.79,238.28,41164.0,238.41,238.56,237.79,238.28,41164.0
2020-12-29 12:00:00,238.25,238.3,236.86,237.2,50022.0,238.25,238.3,236.86,237.2,50022.0
2020-12-29 12:30:00,237.09,237.35,235.52,237.02,88026.0,237.09,237.35,235.52,237.02,88026.0
2020-12-29 13:00:00,237.0,237.73,236.0,237.32,40600.0,237.0,237.73,236.0,237.32,40600.0
2020-12-29 13:30:00,237.43,237.69,236.74,237.48,32055.0,237.43,237.69,236.74,237.48,32055.0
2020-12-29 14:00:00,237.42,237.63,237.03,237.15,34474.0,237.42,237.63,237.03,237.15,34474.0
2020-12-29 14:30:00,237.15,237.84,237.15,237.83,37421.0,237.15,237.84,237.15,237.83,37421.0
2020-12-29 15:00:00,237.75,238.24,237.5,238.05,41899.0,237.75,238.24,237.5,238.05,41899.0
2020-12-29 15:30:00,238.1,238.19,236.98,237.71,163915.0,238.1,238.19,236.98,237.71,163915.0
2020-12-30 09:30:00,237.78,239.87,237.55,238.09,89913.0,237.78,239.87,237.55,238.09,89913.0
2020-12-30 10:00:00,237.93,238.88,237.63,238.25,46012.0,237.93,238.88,237.63,238.25,46012.0
2020-12-30 10:30:00,238.42,238.42,236.96,237.56,32525.0,238.42,238.42,236.96,237.56,32525.0
2020-12-30 11:00:00,237.75,238.03,237.5,237.99,72083.0,237.75,238.03,237.5,237.99,72083.0
2020-12-30 11:30:00,238.01,238.5,237.38,238.0,80557.0,238.01,238.5,237.38,238.0,80557.0
2020-12-30 12:00:00,237.95,238.36,237.65,238.24,23225.0,237.95,238.36,237.65,238.24,23225.0
2020-12-30 12:30:00,238.2,238.36,237.77,238.07,20796.0,238.2,238.36,237.77,238.07,20796.0
2020-12-30 13:00:00,237.96,238.2,237.36,237.42,54684.0,237.96,238.2,237.36,237.42,54684.0
2020-12-30 13:30:00,237.41,239.22,237.36,239.18,97169.0,237.41,239.22,237.36,239.18,97169.0
2020-12-30 14:00:00,239.11,239.64,238.84,239.2,40216.0,239.11,239.64,238.84,239.2,40216.0
2020-12-30 14:30:00,239.23,239.36,238.83,238.98,33306.0,239.23,239.36,238.83,238.98,33306.0
2020-12-30 15:00:00,239.09,239.09,238.44,238.63,27710.0,239.09,239.09,238.44,238.63,27710.0
2020-12-30 15:30:00,238.63,238.68,236.82,236.93,173368.0,238.63,238.68,236.82,236.93,173368.0
2020-12-31 09:30:00,238.0,240.37,236.93,239.84,68080.0,238.0,240.37,236.93,239.84,68080.0
2020-12-31 10:00:00,240.06,241.9,239.84,241.02,55178.0,240.06,241.9,239.84,241.02,55178.0
2020-12-31 10:30:00,241.2,241.97,240.28,241.41,40029.0,241.2,241.97,240.28,241.41,40029.0
2020-12-31 11:00:00,241.42,242.5,240.49,241.89,42841.0,241.42,242.5,240.49,241.89,42841.0
2020-12-31 11:30:00,241.82,241.82,240.11,240.33,43911.0,241.82,241.82,240.11,240.33,43911.0
2020-12-31 12:00:00,240.53,241.05,240.14,240.48,50392.0,240.53,241.05,240.14,240.48,50392.0
2020-12-31 12:30:00,240.52,241.36,240.44,241.18,22932.0,240.52,241.36,240.44,241.18,22932.0
2020-12-31 13:00:00,241.15,241.67,241.04,241.67,25820.0,241.15,241.67,241.04,241.67,25820.0
2020-12-31 13:30:00,241.65,241.8,240.49,240.77,43135.0,241.65,241.8,240.49,240.77,43135.0
2020-12-31 14:00:00,240.71,240.83,239.78,240.26,60194.0,240.71,240.83,239.78,240.26,60194.0
2020-12-31 14:30:00,240.26,240.45,239.78,240.25,49416.0,240.26,240.45,239.78,240.25,49416.0
2020-12-31 15:00:00,240.26,240.86,240.25,240.46,44777.0,240.26,240.86,240.25,240.46,44777.0
2020-12-31 15:30:00,240.46,240.58,238.78,239.91,193628.0,240.46,240.58,238.78,239.91,193628.0
2021-01-04 09:30:00,240.11,240.68,230.08,231.89,236116.0,240.11,240.68,230.08,231.89,236116.0
2021-01-04 10:00:00,231.93,232.5,229.7,232.14,103682.0,231.93,232.5,229.7,232.14,103682.0
2021-01-04 10:30:00,232.16,232.23,228.5,228.5,122995.0,232.16,232.23,228.5,228.5,122995.0
2021-01-04 11:00:00,228.58,230.49,228.0,229.16,94168.0,228.58,230.49,228.0,229.16,94168.0
2021-01-04 11:30:00,229.11,229.64,227.77,227.77,86021.0,229.11,229.64,227.77,227.77,86021.0
2021-01-04 12:00:00,227.73,227.81,224.4,226.18,156556.0,227.73,227.81,224.4,226.18,156556.0
2021-01-04 12:30:00,226.09,226.83,224.85,226.02,132482.0,226.09,226.83,224.85,226.02,132482.0
2021-01-04 13:00:00,225.95,227.88,225.69,226.86,136711.0,225.95,227.88,225.69,226.86,136711.0
2021-01-04 13:30:00,226.72,229.3,226.72,228.62,86780.0,226.72,229.3,226.72,228.62,86780.0
2021-01-04 14:00:00,228.62,228.92,226.12,226.34,69463.0,228.62,228.92,226.12,226.34,69463.0
2021-01-04 14:30:00,226.34,227.12,226.0,227.09,72424.0,226.34,227.12,226.0,227.09,72424.0
2021-01-04 15:00:00,227.15,228.53,227.07,228.14,150537.0,227.15,228.53,227.07,228.14,150537.0
2021-01-04 15:30:00,228.16,229.42,227.67,228.02,397689.0,228.16,229.42,227.67,228.02,397689.0
2021-01-05 09:30:00,226.57,227.31,225.0,225.79,190894.0,226.57,227.31,225.0,225.79,190894.0
2021-01-05 10:00:00,226.0,226.46,224.78,225.64,146722.0,226.0,226.46,224.78,225.64,146722.0
2021-01-05 10:30:00,225.54,226.5,224.78,225.5,132801.0,225.54,226.5,224.78,225.5,132801.0
2021-01-05 11:00:00,225.54,225.98,224.68,224.92,92909.0,225.54,225.98,224.68,224.92,92909.0
2021-01-05 11:30:00,224.94,225.6,224.61,225.55,64440.0,224.94,225.6,224.61,225.55,64440.0
2021-01-05 12:00:00,225.46,225.56,224.86,224.96,31336.0,225.46,225.56,224.86,224.96,31336.0
2021-01-05 12:30:00,225.0,225.09,223.52,224.44,64996.0,225.0,225.09,223.52,224.44,64996.0
2021-01-05 13:00:00,224.37,225.04,224.33,224.65,61195.0,224.37,225.04,224.33,224.65,61195.0
2021-01-05 13:30:00,224.62,226.05,224.49,225.0,113031.0,224.62,226.05,224.49,225.0,113031.0
2021-01-05 14:00:00,225.08,225.69,225.0,225.29,188288.0,225.08,225.69,225.0,225.29,188288.0
2021-01-05 14:30:00,225.33,225.57,224.77,224.99,96427.0,225.33,225.57,224.77,224.99,96427.0
2021-01-05 15:00:00,225.06,225.1,224.42,224.73,135499.0,225.06,225.1,224.42,224.73,135499.0
2021-01-05 15:30:00,224.81,226.22,224.6,225.36,433926.0,224.81,226.22,224.6,225.36,433926.0
2021-01-06 09:30:00,221.75,221.83,217.84,219.5,228810.0,221.75,221.83,217.84,219.5,228810.0
2021-01-06 10:00:00,219.56,222.63,219.0,222.33,173480.0,219.56,222.63,219.0,222.33,173480.0
2021-01-06 10:30:00,222.37,223.02,221.59,221.67,108160.0,222.37,223.02,221.59,221.67,108160.0
2021-01-06 11:00:00,221.72,224.76,221.33,224.62,88491.0,221.72,224.76,221.33,224.62,88491.0
2021-01-06 11:30:00,224.71,224.89,222.6,223.48,48167.0,224.71,224.89,222.6,223.48,48167.0
2021-01-06 12:00:00,223.51,224.22,223.22,223.76,38945.0,223.51,224.22,223.22,223.76,38945.0
2021-01-06 12:30:00,223.88,223.95,222.54,222.61,34917.0,223.88,223.95,222.54,222.61,34917.0
2021-01-06 13:00:00,222.63,223.09,222.11,222.12,50371.0,222.63,223.09,222.11,222.12,50371.0
2021-01-06 13:30:00,222.19,223.13,222.02,222.81,51609.0,222.19,223.13,222.02,222.81,51609.0
2021-01-06 14:00:00,222.77,223.04,220.84,220.91,65392.0,222.77,223.04,220.84,220.91,65392.0
2021-01-06 14:30:00,220.81,221.83,220.26,221.43,87725.0,220.81,221.83,220.26,221.43,87725.0
2021-01-06 15:00:00,221.33,221.5,219.96,221.37,74368.0,221.33,221.5,219.96,221.37,74368.0
2021-01-06 15:30:00,221.3,221.43,219.64,220.0,263405.0,221.3,221.43,219.64,220.0,263405.0
2021-01-07 09:30:00,222.21,225.78,222.04,225.21,222155.0,222.21,225.78,222.04,225.21,222155.0
2021-01-07 10:00:00,225.44,227.74,224.33,227.61,249715.0,225.44,227.74,224.33,227.61,249715.0
2021-01-07 10:30:00,227.68,227.82,225.54,226.76,119672.0,227.68,227.82,225.54,226.76,119672.0
2021-01-07 11:00:00,226.78,227.61,225.9,227.01,25596.0,226.78,227.61,225.9,227.01,25596.0
2021-01-07 11:30:00,227.17,227.83,226.69,226.7,21313.0,227.17,227.83,226.69,226.7,21313.0
2021-01-07 12:00:00,226.91,227.02,225.78,226.27,25269.0,226.91,227.02,225.78,226.27,25269.0
2021-01-07 12:30:00,226.33,227.47,226.29,227.0,42131.0,226.33,227.47,226.29,227.0,42131.0
2021-01-07 13:00:00,227.04,227.84,226.67,227.84,18351.0,227.04,227.84,226.67,227.84,18351.0
2021-01-07 13:30:00,227.75,228.0,227.2,227.91,46568.0,227.75,228.0,227.2,227.91,46568.0
2021-01-07 14:00:00,228.0,228.0,226.87,227.43,24086.0,228.0,228.0,226.87,227.43,24086.0
2021-01-07 14:30:00,227.42,227.87,227.06,227.47,36391.0,227.42,227.87,227.06,227.47,36391.0
2021-01-07 15:00:00,227.56,227.72,227.34,227.4,62873.0,227.56,227.72,227.34,227.4,62873.0
2021-01-07 15:30:00,227.4,227.54,226.01,226.1,241698.0,227.4,227.54,226.01,226.1,241698.0
2021-01-08 09:30:00,226.53,227.97,225.48,227.92,169097.0,226.53,227.97,225.48,227.92,169097.0
2021-01-08 10:00:00,227.7,229.43,225.8,226.0,61946.0,227.7,229.43,225.8,226.0,61946.0
2021-01-08 10:30:00,226.23,228.32,225.78,227.83,75243.0,226.23,228.32,225.78,227.83,75243.0
2021-01-08 11:00:00,228.0,228.13,226.34,227.31,31898.0,228.0,228.13,226.34,227.31,31898.0
2021-01-08 11:30:00,227.3,227.66,227.0,227.37,20588.0,227.3,227.66,227.0,227.37,20588.0
2021-01-08 12:00:00,227.37,227.45,226.9,227.2,25232.0,227.37,227.45,226.9,227.2,25232.0
2021-01-08 12:30:00,227.13,227.81,226.7,227.2,35804.0,227.13,227.81,226.7,227.2,35804.0
2021-01-08 13:00:00,227.19,227.3,225.6,226.43,36566.0,227.19,227.3,225.6,226.43,36566.0
2021-01-08 13:30:00,226.47,227.16,224.84,227.12,87372.0,226.47,227.16,224.84,227.12,87372.0
2021-01-08 14:00:00,227.1,227.78,227.1,227.76,47805.0,227.1,227.78,227.1,227.76,47805.0
2021-01-08 14:30:00,227.9,228.14,227.23,227.5,46725.0,227.9,228.14,227.23,227.5,46725.0
2021-01-08 15:00:00,227.58,227.9,227.07,227.1,51591.0,227.58,227.9,227.07,227.1,51591.0
2021-01-08 15:30:00,227.05,227.68,226.46,227.65,190464.0,227.05,227.68,226.46,227.65,190464.0
2021-01-11 09:30:00,227.58,228.48,224.07,228.41,129616.0,227.58,228.48,224.07,228.41,129616.0
2021-01-11 10:00:00,228.22,228.47,225.8,226.22,112650.0,228.22,228.47,225.8,226.22,112650.0
2021-01-11 10:30:00,226.31,228.43,226.26,227.91,108111.0,226.31,228.43,226.26,227.91,108111.0
2021-01-11 11:00:00,227.84,228.26,227.02,227.61,46015.0,227.84,228.26,227.02,227.61,46015.0
2021-01-11 11:30:00,227.69,228.15,227.39,227.99,33849.0,227.69,228.15,227.39,227.99,33849.0
2021-01-11 12:00:00,228.0,229.4,227.91,229.4,25688.0,228.0,229.4,227.91,229.4,25688.0
2021-01-11 12:30:00,229.33,229.84,228.67,228.94,38313.0,229.33,229.84,228.67,228.94,38313.0
2021-01-11 13:00:00,228.96,229.38,228.44,228.91,22204.0,228.96,229.38,228.44,228.91,22204.0
2021-01-11 13:30:00,228.75,229.71,228.75,229.64,27345.0,228.75,229.71,228.75,229.64,27345.0
2021-01-11 14:00:00,229.54,229.8,229.09,229.49,55222.0,229.54,229.8,229.09,229.49,55222.0
2021-01-11 14:30:00,229.49,229.91,229.38,229.68,29392.0,229.49,229.91,229.38,229.68,29392.0
2021-01-11 15:00:00,229.56,229.67,228.04,228.16,39569.0,229.56,229.67,228.04,228.16,39569.0
2021-01-11 15:30:00,228.16,229.8,228.16,228.97,131159.0,228.16,229.8,228.16,228.97,131159.0
2021-01-12 09:30:00,229.57,229.57,227.47,228.0,73890.0,229.57,229.57,227.47,228.0,73890.0
2021-01-12 10:00:00,228.0,228.95,227.84,228.28,44843.0,228.0,228.95,227.84,228.28,44843.0
2021-01-12 10:30:00,228.39,228.39,226.08,226.21,25893.0,228.39,228.39,226.08,226.21,25893.0
2021-01-12 11:00:00,226.18,227.13,226.08,226.71,21072.0,226.18,227.13,226.08,226.71,21072.0
2021-01-12 11:30:00,226.61,226.68,225.59,225.62,35566.0,226.61,226.68,225.59,225.62,35566.0
2021-01-12 12:00:00,225.61,225.63,222.53,223.91,63906.0,225.61,225.63,222.53,223.91,63906.0
2021-01-12 12:30:00,223.9,225.75,223.73,225.75,67839.0,223.9,225.75,223.73,225.75,67839.0
2021-01-12 13:00:00,225.71,226.15,225.21,225.52,66057.0,225.71,226.15,225.21,225.52,66057.0
2021-01-12 13:30:00,225.49,226.23,225.23,226.21,30977.0,225.49,226.23,225.23,226.21,30977.0
2021-01-12 14:00:00,226.17,226.25,225.52,226.02,65422.0,226.17,226.25,225.52,226.02,65422.0
2021-01-12 14:30:00,226.0,226.6,225.51,225.72,60024.0,226.0,226.6,225.51,225.72,60024.0
2021-01-12 15:00:00,225.63,225.86,225.09,225.52,53604.0,225.63,225.86,225.09,225.52,53604.0
2021-01-12 15:30:00,225.5,225.86,225.0,225.62,174394.0,225.5,225.86,225.0,225.62,174394.0
2021-01-13 09:30:00,228.0,231.7,227.05,228.88,290493.0,228.0,231.7,227.05,228.88,290493.0
2021-01-13 10:00:00,228.77,230.71,228.12,230.53,47432.0,228.77,230.71,228.12,230.53,47432.0
2021-01-13 10:30:00,230.66,231.17,229.8,230.14,60145.0,230.66,231.17,229.8,230.14,60145.0
2021-01-13 11:00:00,230.16,230.86,229.7,230.37,37154.0,230.16,230.86,229.7,230.37,37154.0
2021-01-13 11:30:00,230.31,231.13,230.0,230.5,50648.0,230.31,231.13,230.0,230.5,50648.0
2021-01-13 12:00:00,230.6,231.16,230.0,230.37,40944.0,230.6,231.16,230.0,230.37,40944.0
2021-01-13 12:30:00,230.23,231.15,230.18,231.07,34212.0,230.23,231.15,230.18,231.07,34212.0
2021-01-13 13:00:00,231.16,231.17,229.65,229.71,25727.0,231.16,231.17,229.65,229.71,25727.0
2021-01-13 13:30:00,229.7,230.08,228.72,228.77,33220.0,229.7,230.08,228.72,228.77,33220.0
2021-01-13 14:00:00,228.85,230.06,228.35,229.68,181586.0,228.85,230.06,228.35,229.68,181586.0
2021-01-13 14:30:00,229.67,230.15,228.88,229.16,22792.0,229.67,230.15,228.88,229.16,22792.0
2021-01-13 15:00:00,229.23,229.5,228.92,228.97,49145.0,229.23,229.5,228.92,228.97,49145.0
2021-01-13 15:30:00,229.08,229.38,228.33,229.23,103508.0,229.08,229.38,228.33,229.23,103508.0
2021-01-14 09:30:00,229.86,234.73,229.86,233.52,120991.0,229.86,234.73,229.86,233.52,120991.0
2021-01-14 10:00:00,233.32,235.69,232.96,234.85,111783.0,233.32,235.69,232.96,234.85,111783.0
2021-01-14 10:30:00,234.84,234.96,233.63,233.9,88478.0,234.84,234.96,233.63,233.9,88478.0
2021-01-14 11:00:00,233.92,234.01,230.95,230.96,57189.0,233.92,234.01,230.95,230.96,57189.0
2021-01-14 11:30:00,231.02,231.5,230.07,231.19,33439.0,231.02,231.5,230.07,231.19,33439.0
2021-01-14 12:00:00,231.01,231.58,230.03,231.35,31464.0,231.01,231.58,230.03,231.35,31464.0
2021-01-14 12:30:00,231.28,231.71,230.07,230.65,41553.0,231.28,231.71,230.07,230.65,41553.0
2021-01-14 13:00:00,230.62,231.09,230.1,230.1,18206.0,230.62,231.09,230.1,230.1,18206.0
2021-01-14 13:30:00,230.15,230.34,229.64,229.83,38267.0,230.15,230.34,229.64,229.83,38267.0
2021-01-14 14:00:00,229.75,230.14,228.62,228.85,27754.0,229.75,230.14,228.62,228.85,27754.0
2021-01-14 14:30:00,228.99,229.75,228.91,229.67,29360.0,228.99,229.75,228.91,229.67,29360.0
2021-01-14 15:00:00,229.6,229.71,227.41,227.85,42714.0,229.6,229.71,227.41,227.85,42714.0
2021-01-14 15:30:00,227.88,228.65,227.02,227.33,129025.0,227.88,228.65,227.02,227.33,129025.0
2021-01-15 09:30:00,231.98,231.98,228.0,228.51,149287.0,231.98,231.98,228.0,228.51,149287.0
2021-01-15 10:00:00,228.82,228.82,225.05,226.26,97409.0,228.82,228.82,225.05,226.26,97409.0
2021-01-15 10:30:00,226.19,227.49,225.46,226.18,65451.0,226.19,227.49,225.46,226.18,65451.0
2021-01-15 11:00:00,226.34,226.46,224.93,225.13,104569.0,226.34,226.46,224.93,225.13,104569.0
2021-01-15 11:30:00,225.06,226.71,225.01,225.66,65171.0,225.06,226.71,225.01,225.66,65171.0
2021-01-15 12:00:00,225.69,225.73,224.12,224.12,80706.0,225.69,225.73,224.12,224.12,80706.0
2021-01-15 12:30:00,224.23,224.64,223.9,224.34,112677.0,224.23,224.64,223.9,224.34,112677.0
2021-01-15 13:00:00,224.51,225.06,224.21,224.9,232596.0,224.51,225.06,224.21,224.9,232596.0
2021-01-15 13:30:00,224.91,225.12,224.06,224.54,119866.0,224.91,225.12,224.06,224.54,119866.0
2021-01-15 14:00:00,224.59,224.87,224.14,224.51,68931.0,224.59,224.87,224.14,224.51,68931.0
2021-01-15 14:30:00,224.55,224.69,223.87,224.14,48740.0,224.55,224.69,223.87,224.14,48740.0
2021-01-15 15:00:00,224.11,224.18,222.36,222.5,98550.0,224.11,224.18,222.36,222.5,98550.0
2021-01-15 15:30:00,222.5,223.51,222.35,222.56,222384.0,222.5,223.51,222.35,222.56,222384.0
2021-01-19 09:30:00,223.12,225.65,218.62,219.16,175687.0,223.12,225.65,218.62,219.16,175687.0
2021-01-19 10:00:00,219.09,220.96,218.23,220.03,82362.0,219.09,220.96,218.23,220.03,82362.0
2021-01-19 10:30:00,220.05,221.83,220.04,220.94,63555.0,220.05,221.83,220.04,220.94,63555.0
2021-01-19 11:00:00,220.98,221.05,219.09,220.18,79387.0,220.98,221.05,219.09,220.18,79387.0
2021-01-19 11:30:00,220.49,221.21,219.88,221.15,164696.0,220.49,221.21,219.88,221.15,164696.0
2021-01-19 12:00:00,221.15,222.05,220.54,221.95,58053.0,221.15,222.05,220.54,221.95,58053.0
2021-01-19 12:30:00,221.88,222.26,221.47,222.0,63226.0,221.88,222.26,221.47,222.0,63226.0
2021-01-19 13:00:00,221.95,222.16,221.52,221.52,48977.0,221.95,222.16,221.52,221.52,48977.0
2021-01-19 13:30:00,221.52,222.27,221.16,222.2,88475.0,221.52,222.27,221.16,222.2,88475.0
2021-01-19 14:00:00,222.23,222.95,222.0,222.95,38179.0,222.23,222.95,222.0,222.95,38179.0
2021-01-19 14:30:00,222.96,223.12,221.54,221.81,74855.0,222.96,223.12,221.54,221.81,74855.0
2021-01-19 15:00:00,221.9,222.17,221.43,221.66,54780.0,221.9,222.17,221.43,221.66,54780.0
2021-01-19 15:30:00,221.67,222.43,220.8,221.08,261384.0,221.67,222.43,220.8,221.08,261384.0
2021-01-20 09:30:00,223.91,224.31,221.25,223.31,203268.0,223.91,224.31,221.25,223.31,203268.0
2021-01-20 10:00:00,223.12,225.28,222.95,225.19,101030.0,223.12,225.28,222.95,225.19,101030.0
2021-01-20 10:30:00,225.05,227.2,224.56,226.18,136352.0,225.05,227.2,224.56,226.18,136352.0
2021-01-20 11:00:00,226.08,226.71,225.55,226.34,77268.0,226.08,226.71,225.55,226.34,77268.0
2021-01-20 11:30:00,226.31,226.43,225.65,226.37,72545.0,226.31,226.43,225.65,226.37,72545.0
2021-01-20 12:00:00,226.38,227.77,226.37,227.41,278698.0,226.38,227.77,226.37,227.41,278698.0
2021-01-20 12:30:00,227.41,227.7,226.67,226.88,98402.0,227.41,227.7,226.67,226.88,98402.0
2021-01-20 13:00:00,226.84,228.3,226.84,228.08,53238.0,226.84,228.3,226.84,228.08,53238.0
2021-01-20 13:30:00,228.12,228.67,227.98,228.4,25627.0,228.12,228.67,227.98,228.4,25627.0
2021-01-20 14:00:00,228.29,228.68,227.79,228.43,26168.0,228.29,228.68,227.79,228.43,26168.0
2021-01-20 14:30:00,228.37,228.64,227.42,227.9,39884.0,228.37,228.64,227.42,227.9,39884.0
2021-01-20 15:00:00,227.91,228.41,227.61,227.93,57881.0,227.91,228.41,227.61,227.93,57881.0
2021-01-20 15:30:00,227.92,228.23,226.04,226.67,459169.0,227.92,228.23,226.04,226.67,459169.0
2021-01-21 09:30:00,227.43,228.29,225.59,227.29,96153.0,227.43,228.29,225.59,227.29,96153.0
2021-01-21 10:00:00,227.27,228.07,226.82,228.05,50928.0,227.27,228.07,226.82,228.05,50928.0
2021-01-21 10:30:00,227.88,229.24,227.4,229.01,38012.0,227.88,229.24,227.4,229.01,38012.0
2021-01-21 11:00:00,229.06,229.75,228.24,229.64,42854.0,229.06,229.75,228.24,229.64,42854.0
2021-01-21 11:30:00,229.72,230.89,229.3,230.62,349711.0,229.72,230.89,229.3,230.62,349711.0
2021-01-21 12:00:00,230.61,230.96,229.94,230.34,45440.0,230.61,230.96,229.94,230.34,45440.0
2021-01-21 12:30:00,230.33,231.97,230.33,231.22,39099.0,230.33,231.97,230.33,231.22,39099.0
2021-01-21 13:00:00,231.12,231.91,231.12,231.9,33383.0,231.12,231.91,231.12,231.9,33383.0
2021-01-21 13:30:00,231.92,231.93,230.26,230.26,28076.0,231.92,231.93,230.26,230.26,28076.0
2021-01-21 14:00:00,230.24,230.93,229.78,230.29,65623.0,230.24,230.93,229.78,230.29,65623.0
2021-01-21 14:30:00,230.15,230.38,229.62,229.8,22701.0,230.15,230.38,229.62,229.8,22701.0
2021-01-21 15:00:00,229.77,230.08,229.61,230.03,62554.0,229.77,230.08,229.61,230.03,62554.0
2021-01-21 15:30:00,230.0,230.6,229.15,229.39,86091.0,230.0,230.6,229.15,229.39,86091.0
2021-01-22 09:30:00,230.6,232.98,230.53,232.39,87495.0,230.6,232.98,230.53,232.39,87495.0
2021-01-22 10:00:00,232.46,233.22,231.29,231.41,75819.0,232.46,233.22,231.29,231.41,75819.0
2021-01-22 10:30:00,231.39,233.45,231.36,232.8,105516.0,231.39,233.45,231.36,232.8,105516.0
2021-01-22 11:00:00,232.7,234.77,232.48,233.94,70081.0,232.7,234.77,232.48,233.94,70081.0
2021-01-22 11:30:00,233.82,235.1,233.76,234.44,57909.0,233.82,235.1,233.76,234.44,57909.0
2021-01-22 12:00:00,234.49,235.16,234.04,234.59,65291.0,234.49,235.16,234.04,234.59,65291.0
2021-01-22 12:30:00,234.57,235.09,234.29,234.55,39708.0,234.57,235.09,234.29,234.55,39708.0
2021-01-22 13:00:00,234.62,235.1,234.23,234.63,40682.0,234.62,235.1,234.23,234.63,40682.0
2021-01-22 13:30:00,234.62,234.9,234.02,234.36,45894.0,234.62,234.9,234.02,234.36,45894.0
2021-01-22 14:00:00,234.39,234.68,233.52,234.62,36839.0,234.39,234.68,233.52,234.62,36839.0
2021-01-22 14:30:00,234.65,235.3,234.44,235.18,65183.0,234.65,235.3,234.44,235.18,65183.0
2021-01-22 15:00:00,235.17,235.65,234.5,234.87,97178.0,235.17,235.65,234.5,234.87,97178.0
2021-01-22 15:30:00,234.87,236.06,234.77,235.55,236844.0,234.87,236.06,234.77,235.55,236844.0
2021-01-25 09:30:00,237.59,240.6,235.61,236.43,151247.0,237.59,240.6,235.61,236.43,151247.0
2021-01-25 10:00:00,236.61,237.57,234.27,234.78,127237.0,236.61,237.57,234.27,234.78,127237.0
2021-01-25 10:30:00,234.81,234.92,231.32,231.56,202809.0,234.81,234.92,231.32,231.56,202809.0
2021-01-25 11:00:00,231.64,233.59,230.35,233.27,224612.0,231.64,233.59,230.35,233.27,224612.0
2021-01-25 11:30:00,233.31,234.75,233.08,234.75,63617.0,233.31,234.75,233.08,234.75,63617.0
2021-01-25 12:00:00,234.9,235.97,232.55,233.68,101240.0,234.9,235.97,232.55,233.68,101240.0
2021-01-25 12:30:00,233.55,235.38,233.01,235.16,52689.0,233.55,235.38,233.01,235.16,52689.0
2021-01-25 13:00:00,235.15,235.81,234.34,235.1,35174.0,235.15,235.81,234.34,235.1,35174.0
2021-01-25 13:30:00,235.06,235.6,234.77,235.22,39933.0,235.06,235.6,234.77,235.22,39933.0
2021-01-25 14:00:00,235.3,235.3,234.17,234.2,37911.0,235.3,235.3,234.17,234.2,37911.0
2021-01-25 14:30:00,234.18,234.94,234.0,234.5,43886.0,234.18,234.94,234.0,234.5,43886.0
2021-01-25 15:00:00,234.48,235.15,233.81,234.15,91510.0,234.48,235.15,233.81,234.15,91510.0
2021-01-25 15:30:00,234.0,235.09,234.0,235.0,155292.0,234.0,235.09,234.0,235.0,155292.0
2021-01-26 09:30:00,235.23,236.09,233.06,233.19,86591.0,235.23,236.09,233.06,233.19,86591.0
2021-01-26 10:00:00,233.34,235.65,233.34,235.42,178764.0,233.34,235.65,233.34,235.42,178764.0
2021-01-26 10:30:00,235.44,236.56,234.53,236.31,60339.0,235.44,236.56,234.53,236.31,60339.0
2021-01-26 11:00:00,236.42,236.47,234.41,234.61,107468.0,236.42,236.47,234.41,234.61,107468.0
2021-01-26 11:30:00,234.55,234.82,233.25,233.28,71908.0,234.55,234.82,233.25,233.28,71908.0
2021-01-26 12:00:00,233.71,233.98,232.73,233.16,32811.0,233.71,233.98,232.73,233.16,32811.0
2021-01-26 12:30:00,233.21,234.47,233.16,234.19,36561.0,233.21,234.47,233.16,234.19,36561.0
2021-01-26 13:00:00,234.16,234.36,233.93,234.18,18008.0,234.16,234.36,233.93,234.18,18008.0
2021-01-26 13:30:00,234.27,235.07,233.99,234.76,36343.0,234.27,235.07,233.99,234.76,36343.0
2021-01-26 14:00:00,234.69,234.8,234.25,234.64,22664.0,234.69,234.8,234.25,234.64,22664.0
2021-01-26 14:30:00,234.67,234.75,234.17,234.63,45204.0,234.67,234.75,234.17,234.63,45204.0
2021-01-26 15:00:00,234.58,235.12,234.15,235.05,84824.0,234.58,235.12,234.15,235.05,84824.0
2021-01-26 15:30:00,235.07,235.75,234.14,235.6,237922.0,235.07,235.75,234.14,235.6,237922.0
2021-01-27 09:30:00,229.17,232.47,226.4,227.31,331186.0,229.17,232.47,226.4,227.31,331186.0
2021-01-27 10:00:00,227.26,229.74,226.37,228.83,219461.0,227.26,229.74,226.37,228.83,219461.0
2021-01-27 10:30:00,228.79,230.9,227.27,229.81,95089.0,228.79,230.9,227.27,229.81,95089.0
2021-01-27 11:00:00,229.79,229.79,226.65,227.37,118258.0,229.79,229.79,226.65,227.37,118258.0
2021-01-27 11:30:00,227.38,227.68,225.14,225.23,134312.0,227.38,227.68,225.14,225.23,134312.0
2021-01-27 12:00:00,225.3,227.41,224.65,227.2,50177.0,225.3,227.41,224.65,227.2,50177.0
2021-01-27 12:30:00,227.16,228.13,226.53,227.5,23538.0,227.16,228.13,226.53,227.5,23538.0
2021-01-27 13:00:00,227.23,228.3,226.49,227.36,26475.0,227.23,228.3,226.49,227.36,26475.0
2021-01-27 13:30:00,227.36,227.52,226.18,226.77,27983.0,227.36,227.52,226.18,226.77,27983.0
2021-01-27 14:00:00,226.99,227.37,225.09,225.12,68100.0,226.99,227.37,225.09,225.12,68100.0
2021-01-27 14:30:00,225.12,225.2,222.54,222.73,132171.0,225.12,225.2,222.54,222.73,132171.0
2021-01-27 15:00:00,222.72,223.64,221.46,221.7,84578.0,222.72,223.64,221.46,221.7,84578.0
2021-01-27 15:30:00,221.74,224.35,221.26,223.41,319830.0,221.74,224.35,221.26,223.41,319830.0
2021-01-28 09:30:00,223.56,227.02,223.56,225.06,102334.0,223.56,227.02,223.56,225.06,102334.0
2021-01-28 10:00:00,225.65,226.21,223.81,224.03,67010.0,225.65,226.21,223.81,224.03,67010.0
2021-01-28 10:30:00,224.24,225.45,221.79,225.33,79555.0,224.24,225.45,221.79,225.33,79555.0
2021-01-28 11:00:00,225.58,225.63,224.2,225.06,92110.0,225.58,225.63,224.2,225.06,92110.0
2021-01-28 11:30:00,224.97,226.61,224.71,226.61,59877.0,224.97,226.61,224.71,226.61,59877.0
2021-01-28 12:00:00,226.69,227.82,226.41,227.79,56535.0,226.69,227.82,226.41,227.79,56535.0
2021-01-28 12:30:00,227.91,229.22,227.75,228.2,144282.0,227.91,229.22,227.75,228.2,144282.0
2021-01-28 13:00:00,228.14,229.35,227.91,228.76,67686.0,228.14,229.35,227.91,228.76,67686.0
2021-01-28 13:30:00,228.72,230.22,228.61,229.21,57007.0,228.72,230.22,228.61,229.21,57007.0
2021-01-28 14:00:00,229.27,229.64,228.22,228.64,94349.0,229.27,229.64,228.22,228.64,94349.0
2021-01-28 14:30:00,228.64,228.92,227.65,228.19,66176.0,228.64,228.92,227.65,228.19,66176.0
2021-01-28 15:00:00,228.19,229.13,227.91,228.61,149256.0,228.19,229.13,227.91,228.61,149256.0
2021-01-28 15:30:00,228.6,229.29,227.78,228.61,248288.0,228.6,229.29,227.78,228.61,248288.0
2021-01-29 09:30:00,225.94,227.67,223.37,225.33,105558.0,225.94,227.67,223.37,225.33,105558.0
2021-01-29 10:00:00,225.49,227.75,224.83,227.75,49443.0,225.49,227.75,224.83,227.75,49443.0
2021-01-29 10:30:00,227.78,227.93,225.49,227.04,39148.0,227.78,227.93,225.49,227.04,39148.0
2021-01-29 11:00:00,227.15,227.32,224.82,225.17,59426.0,227.15,227.32,224.82,225.17,59426.0
2021-01-29 11:30:00,224.96,226.19,224.87,226.17,46574.0,224.96,226.19,224.87,226.17,46574.0
2021-01-29 12:00:00,226.15,226.44,224.03,224.31,67900.0,226.15,226.44,224.03,224.31,67900.0
2021-01-29 12:30:00,224.3,225.53,222.8,224.85,286941.0,224.3,225.53,222.8,224.85,286941.0
2021-01-29 13:00:00,224.84,226.8,224.52,226.67,319797.0,224.84,226.8,224.52,226.67,319797.0
2021-01-29 13:30:00,226.67,226.67,224.12,224.78,178481.0,226.67,226.67,224.12,224.78,178481.0
2021-01-29 14:00:00,224.74,227.24,224.41,226.95,181567.0,224.74,227.24,224.41,226.95,181567.0
2021-01-29 14:30:00,226.95,227.0,225.76,226.04,117275.0,226.95,227.0,225.76,226.04,117275.0
2021-01-29 15:00:00,225.99,228.81,225.9,227.45,176416.0,225.99,228.81,225.9,227.45,176416.0
2021-01-29 15:30:00,227.41,228.99,227.08,227.53,317292.0,227.41,228.99,227.08,227.53,317292.0
2021-02-01 09:30:00,228.52,236.88,228.52,236.35,224947.0,228.52,236.88,228.52,236.35,224947.0
2021-02-01 10:00:00,236.08,239.02,235.41,238.66,193905.0,236.08,239.02,235.41,238.66,193905.0
2021-02-01 10:30:00,238.62,238.63,236.74,237.52,204042.0,238.62,238.63,236.74,237.52,204042.0
2021-02-01 11:00:00,237.44,238.28,236.7,237.59,114228.0,237.44,238.28,236.7,237.59,114228.0
2021-02-01 11:30:00,237.7,240.94,237.7,240.29,169669.0,237.7,240.94,237.7,240.29,169669.0
2021-02-01 12:00:00,240.29,241.19,239.59,240.65,65532.0,240.29,241.19,239.59,240.65,65532.0
2021-02-01 12:30:00,240.61,241.65,240.38,241.53,111597.0,240.61,241.65,240.38,241.53,111597.0
2021-02-01 13:00:00,241.54,241.54,238.41,238.85,61487.0,241.54,241.54,238.41,238.85,61487.0
2021-02-01 13:30:00,238.77,238.81,235.75,236.65,1378389.0,238.77,238.81,235.75,236.65,1378389.0
2021-02-01 14:00:00,236.7,236.87,234.71,235.65,232903.0,236.7,236.87,234.71,235.65,232903.0
2021-02-01 14:30:00,235.8,235.82,234.31,234.95,168638.0,235.8,235.82,234.31,234.95,168638.0
2021-02-01 15:00:00,234.96,236.71,234.84,236.69,122997.0,234.96,236.71,234.84,236.69,122997.0
2021-02-01 15:30:00,236.64,237.67,236.27,236.75,306220.0,236.64,237.67,236.27,236.75,306220.0
2021-02-02 09:30:00,238.18,247.86,237.71,246.29,213926.0,238.18,247.86,237.71,246.29,213926.0
2021-02-02 10:00:00,246.08,249.55,245.79,249.39,276134.0,246.08,249.55,245.79,249.39,276134.0
2021-02-02 10:30:00,249.48,251.0,247.68,250.07,214641.0,249.48,251.0,247.68,250.07,214641.0
2021-02-02 11:00:00,250.03,251.38,249.55,250.92,181642.0,250.03,251.38,249.55,250.92,181642.0
2021-02-02 11:30:00,251.01,255.07,250.92,255.07,401291.0,251.01,255.07,250.92,255.07,401291.0
2021-02-02 12:00:00,255.06,256.35,253.09,254.42,359989.0,255.06,256.35,253.09,254.42,359989.0
2021-02-02 12:30:00,254.42,256.18,254.36,255.67,307208.0,254.42,256.18,254.36,255.67,307208.0
2021-02-02 13:00:00,255.68,255.9,252.31,254.56,176515.0,255.68,255.9,252.31,254.56,176515.0
2021-02-02 13:30:00,254.51,255.8,254.21,255.48,213419.0,254.51,255.8,254.21,255.48,213419.0
2021-02-02 14:00:00,255.48,256.66,255.34,256.42,233618.0,255.48,256.66,255.34,256.42,233618.0
2021-02-02 14:30:00,256.49,257.98,256.18,257.64,450268.0,256.49,257.98,256.18,257.64,450268.0
2021-02-02 15:00:00,257.54,259.1,256.78,258.65,288813.0,257.54,259.1,256.78,258.65,288813.0
2021-02-02 15:30:00,258.68,258.68,255.47,257.76,1017286.0,258.68,258.68,255.47,257.76,1017286.0
2021-02-03 09:30:00,253.74,259.59,253.37,259.33,281120.0,253.74,259.59,253.37,259.33,281120.0
2021-02-03 10:00:00,259.43,260.63,258.03,259.04,508412.0,259.43,260.63,258.03,259.04,508412.0
2021-02-03 10:30:00,259.09,260.71,257.05,260.08,222812.0,259.09,260.71,257.05,260.08,222812.0
2021-02-03 11:00:00,260.22,261.62,259.32,260.32,347200.0,260.22,261.62,259.32,260.32,347200.0
2021-02-03 11:30:00,260.57,261.1,257.87,258.3,107026.0,260.57,261.1,257.87,258.3,107026.0
2021-02-03 12:00:00,258.3,259.92,258.03,259.35,145534.0,258.3,259.92,258.03,259.35,145534.0
2021-02-03 12:30:00,259.26,260.83,259.25,260.19,51965.0,259.26,260.83,259.25,260.19,51965.0
2021-02-03 13:00:00,260.11,261.39,259.75,261.13,243547.0,260.11,261.39,259.75,261.13,243547.0
2021-02-03 13:30:00,261.13,261.27,260.53,260.87,64588.0,261.13,261.27,260.53,260.87,64588.0
2021-02-03 14:00:00,260.82,261.6,259.72,259.84,69678.0,260.82,261.6,259.72,259.84,69678.0
2021-02-03 14:30:00,259.93,260.25,259.17,259.7,87710.0,259.93,260.25,259.17,259.7,87710.0
2021-02-03 15:00:00,259.67,259.88,258.53,259.69,122031.0,259.67,259.88,258.53,259.69,122031.0
2021-02-03 15:30:00,259.56,260.44,258.16,258.63,265306.0,259.56,260.44,258.16,258.63,265306.0
2021-02-04 09:30:00,259.0,264.0,258.27,262.74,173979.0,259.0,264.0,258.27,262.74,173979.0
2021-02-04 10:00:00,262.57,262.88,261.15,261.61,68816.0,262.57,262.88,261.15,261.61,68816.0
2021-02-04 10:30:00,261.28,262.59,260.86,261.24,68698.0,261.28,262.59,260.86,261.24,68698.0
2021-02-04 11:00:00,261.28,262.17,261.05,261.71,94021.0,261.28,262.17,261.05,261.71,94021.0
2021-02-04 11:30:00,261.75,264.25,261.65,264.11,84071.0,261.75,264.25,261.65,264.11,84071.0
2021-02-04 12:00:00,264.14,265.5,263.5,264.1,75520.0,264.14,265.5,263.5,264.1,75520.0
2021-02-04 12:30:00,264.22,265.07,263.64,265.0,47191.0,264.22,265.07,263.64,265.0,47191.0
2021-02-04 13:00:00,265.04,265.04,264.3,264.65,38441.0,265.04,265.04,264.3,264.65,38441.0
2021-02-04 13:30:00,264.67,264.73,263.26,263.63,54970.0,264.67,264.73,263.26,263.63,54970.0
2021-02-04 14:00:00,263.67,264.15,262.53,262.75,61704.0,263.67,264.15,262.53,262.75,61704.0
2021-02-04 14:30:00,262.72,263.12,262.05,262.71,55402.0,262.72,263.12,262.05,262.71,55402.0
2021-02-04 15:00:00,262.73,262.92,262.11,262.33,59056.0,262.73,262.92,262.11,262.33,59056.0
2021-02-04 15:30:00,262.34,264.24,262.05,264.2,191694.0,262.34,264.24,262.05,264.2,191694.0
2021-02-05 09:30:00,264.19,266.18,263.01,263.24,90041.0,264.19,266.18,263.01,263.24,90041.0
2021-02-05 10:00:00,263.24,264.08,261.55,263.19,85535.0,263.24,264.08,261.55,263.19,85535.0
2021-02-05 10:30:00,263.36,263.36,261.28,263.11,41917.0,263.36,263.36,261.28,263.11,41917.0
2021-02-05 11:00:00,263.23,263.38,262.41,262.8,35717.0,263.23,263.38,262.41,262.8,35717.0
2021-02-05 11:30:00,262.78,264.93,262.35,264.55,28832.0,262.78,264.93,262.35,264.55,28832.0
2021-02-05 12:00:00,264.55,265.12,264.18,264.68,19093.0,264.55,265.12,264.18,264.68,19093.0
2021-02-05 12:30:00,264.51,265.94,264.49,265.28,27656.0,264.51,265.94,264.49,265.28,27656.0
2021-02-05 13:00:00,265.22,265.72,264.75,265.55,25987.0,265.22,265.72,264.75,265.55,25987.0
2021-02-05 13:30:00,265.54,265.71,264.1,264.11,21970.0,265.54,265.71,264.1,264.11,21970.0
2021-02-05 14:00:00,263.98,264.96,263.6,264.0,33759.0,263.98,264.96,263.6,264.0,33759.0
2021-02-05 14:30:00,264.0,264.05,263.2,263.79,44576.0,264.0,264.05,263.2,263.79,44576.0
2021-02-05 15:00:00,263.69,263.88,262.55,262.94,66101.0,263.69,263.88,262.55,262.94,66101.0
2021-02-05 15:30:00,263.09,264.08,262.5,264.07,205788.0,263.09,264.08,262.5,264.07,205788.0
2021-02-08 09:30:00,268.54,273.0,268.53,271.8,239183.0,268.54,273.0,268.53,271.8,239183.0
2021-02-08 10:00:00,271.61,271.71,270.06,271.71,113593.0,271.61,271.71,270.06,271.71,113593.0
2021-02-08 10:30:00,271.59,271.59,270.11,270.83,128764.0,271.59,271.59,270.11,270.83,128764.0
2021-02-08 11:00:00,270.8,271.48,270.66,271.18,50248.0,270.8,271.48,270.66,271.18,50248.0
2021-02-08 11:30:00,271.25,271.28,269.82,270.73,61340.0,271.25,271.28,269.82,270.73,61340.0
2021-02-08 12:00:00,270.68,271.26,270.36,270.93,44767.0,270.68,271.26,270.36,270.93,44767.0
2021-02-08 12:30:00,270.97,271.05,270.52,270.81,42349.0,270.97,271.05,270.52,270.81,42349.0
2021-02-08 13:00:00,270.81,271.28,270.48,271.24,65851.0,270.81,271.28,270.48,271.24,65851.0
2021-02-08 13:30:00,271.3,272.05,271.0,271.26,49685.0,271.3,272.05,271.0,271.26,49685.0
2021-02-08 14:00:00,271.26,272.6,271.06,272.33,191448.0,271.26,272.6,271.06,272.33,191448.0
2021-02-08 14:30:00,272.1,272.97,272.09,272.79,101362.0,272.1,272.97,272.09,272.79,101362.0
2021-02-08 15:00:00,272.77,273.34,272.15,272.62,196567.0,272.77,273.34,272.15,272.62,196567.0
2021-02-08 15:30:00,272.46,272.87,271.9,272.52,192476.0,272.46,272.87,271.9,272.52,192476.0
2021-02-09 09:30:00,270.22,272.04,267.43,269.62,260020.0,270.22,272.04,267.43,269.62,260020.0
2021-02-09 10:00:00,269.34,271.68,269.01,270.9,40858.0,269.34,271.68,269.01,270.9,40858.0
2021-02-09 10:30:00,270.96,273.25,270.79,273.03,45284.0,270.96,273.25,270.79,273.03,45284.0
2021-02-09 11:00:00,273.12,273.67,271.19,271.96,63885.0,273.12,273.67,271.19,271.96,63885.0
2021-02-09 11:30:00,272.0,274.18,272.0,274.16,80725.0,272.0,274.18,272.0,274.16,80725.0
2021-02-09 12:00:00,274.09,274.26,273.31,273.97,96181.0,274.09,274.26,273.31,273.97,96181.0
2021-02-09 12:30:00,274.21,274.37,273.68,273.98,66729.0,274.21,274.37,273.68,273.98,66729.0
2021-02-09 13:00:00,273.86,275.1,273.85,274.87,53137.0,273.86,275.1,273.85,274.87,53137.0
2021-02-09 13:30:00,274.95,275.25,274.4,274.49,46859.0,274.95,275.25,274.4,274.49,46859.0
2021-02-09 14:00:00,274.46,275.17,274.44,274.95,40572.0,274.46,275.17,274.44,274.95,40572.0
2021-02-09 14:30:00,274.95,275.22,274.64,274.95,46271.0,274.95,275.22,274.64,274.95,46271.0
2021-02-09 15:00:00,274.88,275.14,274.36,274.71,71076.0,274.88,275.14,274.36,274.71,71076.0
2021-02-09 15:30:00,274.71,275.87,274.33,275.37,162236.0,274.71,275.87,274.33,275.37,162236.0
2021-02-10 09:30:00,276.0,277.41,275.09,275.25,111437.0,276.0,277.41,275.09,275.25,111437.0
2021-02-10 10:00:00,275.29,275.77,273.58,274.61,171284.0,275.29,275.77,273.58,274.61,171284.0
2021-02-10 10:30:00,274.47,274.69,272.2,273.9,129008.0,274.47,274.69,272.2,273.9,129008.0
2021-02-10 11:00:00,273.97,275.16,273.66,274.11,105248.0,273.97,275.16,273.66,274.11,105248.0
2021-02-10 11:30:00,274.1,275.43,273.5,274.91,40553.0,274.1,275.43,273.5,274.91,40553.0
2021-02-10 12:00:00,274.72,274.98,273.72,274.61,25271.0,274.72,274.98,273.72,274.61,25271.0
2021-02-10 12:30:00,274.46,274.75,274.06,274.52,15626.0,274.46,274.75,274.06,274.52,15626.0
2021-02-10 13:00:00,274.42,274.81,274.12,274.45,12041.0,274.42,274.81,274.12,274.45,12041.0
2021-02-10 13:30:00,274.36,274.58,273.96,274.42,25892.0,274.36,274.58,273.96,274.42,25892.0
2021-02-10 14:00:00,274.5,275.0,274.16,274.96,23027.0,274.5,275.0,274.16,274.96,23027.0
2021-02-10 14:30:00,275.19,275.51,274.36,274.57,28455.0,275.19,275.51,274.36,274.57,28455.0
2021-02-10 15:00:00,274.55,274.64,273.3,273.51,41189.0,274.55,274.64,273.3,273.51,41189.0
2021-02-10 15:30:00,273.5,274.13,272.71,274.09,133629.0,273.5,274.13,272.71,274.09,133629.0
2021-02-11 09:30:00,274.43,276.53,274.3,275.0,48982.0,274.43,276.53,274.3,275.0,48982.0
2021-02-11 10:00:00,275.03,277.97,274.85,276.43,63955.0,275.03,277.97,274.85,276.43,63955.0
2021-02-11 10:30:00,276.29,278.14,275.88,276.83,34531.0,276.29,278.14,275.88,276.83,34531.0
2021-02-11 11:00:00,276.97,277.79,276.5,276.5,23813.0,276.97,277.79,276.5,276.5,23813.0
2021-02-11 11:30:00,276.52,276.8,275.3,275.62,74207.0,276.52,276.8,275.3,275.62,74207.0
2021-02-11 12:00:00,275.69,276.47,273.86,273.9,50051.0,275.69,276.47,273.86,273.9,50051.0
2021-02-11 12:30:00,273.92,274.78,273.68,274.56,66218.0,273.92,274.78,273.68,274.56,66218.0
2021-02-11 13:00:00,274.69,275.77,274.51,275.68,51699.0,274.69,275.77,274.51,275.68,51699.0
2021-02-11 13:30:00,275.57,275.85,275.27,275.38,13440.0,275.57,275.85,275.27,275.38,13440.0
2021-02-11 14:00:00,275.39,275.59,275.11,275.5,10240.0,275.39,275.59,275.11,275.5,10240.0
2021-02-11 14:30:00,275.39,275.94,275.1,275.81,13571.0,275.39,275.94,275.1,275.81,13571.0
2021-02-11 15:00:00,275.78,276.64,275.46,276.38,26706.0,275.78,276.64,275.46,276.38,26706.0
2021-02-11 15:30:00,276.35,276.39,274.72,275.99,195820.0,276.35,276.39,274.72,275.99,195820.0
2021-02-12 09:30:00,276.83,281.32,273.99,280.89,125305.0,276.83,281.32,273.99,280.89,125305.0
2021-02-12 10:00:00,280.96,281.33,279.76,280.85,173492.0,280.96,281.33,279.76,280.85,173492.0
2021-02-12 10:30:00,280.86,281.68,280.4,281.0,69087.0,280.86,281.68,280.4,281.0,69087.0
2021-02-12 11:00:00,280.97,281.78,280.73,281.27,46323.0,280.97,281.78,280.73,281.27,46323.0
2021-02-12 11:30:00,281.55,282.0,280.71,281.85,84003.0,281.55,282.0,280.71,281.85,84003.0
2021-02-12 12:00:00,282.06,282.11,281.05,281.05,36391.0,282.06,282.11,281.05,281.05,36391.0
2021-02-12 12:30:00,281.0,281.42,280.12,280.39,108877.0,281.0,281.42,280.12,280.39,108877.0
2021-02-12 13:00:00,280.43,280.77,278.68,279.88,66327.0,280.43,280.77,278.68,279.88,66327.0
2021-02-12 13:30:00,279.79,280.46,278.95,279.75,82513.0,279.79,280.46,278.95,279.75,82513.0
2021-02-12 14:00:00,279.62,279.89,278.96,279.33,139715.0,279.62,279.89,278.96,279.33,139715.0
2021-02-12 14:30:00,279.42,280.2,279.2,279.67,48974.0,279.42,280.2,279.2,279.67,48974.0
2021-02-12 15:00:00,279.64,279.87,278.99,279.57,118343.0,279.64,279.87,278.99,279.57,118343.0
2021-02-12 15:30:00,279.53,281.36,279.53,281.36,196141.0,279.53,281.36,279.53,281.36,196141.0
2021-02-16 09:30:00,279.05,282.77,279.05,279.84,189156.0,279.05,282.77,279.05,279.84,189156.0
2021-02-16 10:00:00,279.73,280.34,278.65,278.94,79142.0,279.73,280.34,278.65,278.94,79142.0
2021-02-16 10:30:00,279.02,279.17,276.37,277.07,189628.0,279.02,279.17,276.37,277.07,189628.0
2021-02-16 11:00:00,277.1,277.17,274.12,274.29,66040.0,277.1,277.17,274.12,274.29,66040.0
2021-02-16 11:30:00,274.33,275.51,273.3,273.32,194594.0,274.33,275.51,273.3,273.32,194594.0
2021-02-16 12:00:00,273.24,274.58,272.21,274.37,119199.0,273.24,274.58,272.21,274.37,119199.0
2021-02-16 12:30:00,274.3,274.52,273.0,273.85,52353.0,274.3,274.52,273.0,273.85,52353.0
2021-02-16 13:00:00,273.78,274.53,273.08,274.51,90536.0,273.78,274.53,273.08,274.51,90536.0
2021-02-16 13:30:00,274.42,274.58,273.18,273.32,53006.0,274.42,274.58,273.18,273.32,53006.0
2021-02-16 14:00:00,273.37,275.09,273.29,274.7,61668.0,273.37,275.09,273.29,274.7,61668.0
2021-02-16 14:30:00,274.82,275.39,274.65,275.19,60524.0,274.82,275.39,274.65,275.19,60524.0
2021-02-16 15:00:00,275.16,275.76,274.84,275.0,65270.0,275.16,275.76,274.84,275.0,65270.0
2021-02-16 15:30:00,274.94,276.33,274.68,274.7,164432.0,274.94,276.33,274.68,274.7,164432.0
2021-02-17 09:30:00,268.08,271.81,266.09,270.88,108295.0,268.08,271.81,266.09,270.88,108295.0
2021-02-17 10:00:00,270.81,271.8,268.82,269.8,103718.0,270.81,271.8,268.82,269.8,103718.0
2021-02-17 10:30:00,269.67,270.76,268.76,270.19,82489.0,269.67,270.76,268.76,270.19,82489.0
2021-02-17 11:00:00,270.34,270.34,267.23,268.23,72862.0,270.34,270.34,267.23,268.23,72862.0
2021-02-17 11:30:00,267.99,269.23,267.54,268.57,58324.0,267.99,269.23,267.54,268.57,58324.0
2021-02-17 12:00:00,268.65,270.1,268.19,270.0,59997.0,268.65,270.1,268.19,270.0,59997.0
2021-02-17 12:30:00,270.19,271.41,270.0,270.99,42285.0,270.19,271.41,270.0,270.99,42285.0
2021-02-17 13:00:00,270.95,272.12,270.72,272.06,25724.0,270.95,272.12,270.72,272.06,25724.0
2021-02-17 13:30:00,272.03,272.18,271.57,271.99,27369.0,272.03,272.18,271.57,271.99,27369.0
2021-02-17 14:00:00,272.1,272.68,271.6,271.74,15648.0,272.1,272.68,271.6,271.74,15648.0
2021-02-17 14:30:00,271.64,272.19,271.21,271.93,18882.0,271.64,272.19,271.21,271.93,18882.0
2021-02-17 15:00:00,271.93,272.46,270.72,270.93,43239.0,271.93,272.46,270.72,270.93,43239.0
2021-02-17 15:30:00,270.93,271.19,269.74,271.05,244025.0,270.93,271.19,269.74,271.05,244025.0
2021-02-18 09:30:00,268.71,271.34,266.44,270.32,87103.0,268.71,271.34,266.44,270.32,87103.0
2021-02-18 10:00:00,270.21,270.73,268.78,269.5,76909.0,270.21,270.73,268.78,269.5,76909.0
2021-02-18 10:30:00,269.37,270.26,268.88,269.68,37624.0,269.37,270.26,268.88,269.68,37624.0
2021-02-18 11:00:00,269.67,270.94,268.89,269.74,33556.0,269.67,270.94,268.89,269.74,33556.0
2021-02-18 11:30:00,269.78,270.49,268.91,269.79,54333.0,269.78,270.49,268.91,269.79,54333.0
2021-02-18 12:00:00,269.7,270.85,269.05,270.83,55030.0,269.7,270.85,269.05,270.83,55030.0
2021-02-18 12:30:00,270.79,271.15,270.09,270.46,41749.0,270.79,271.15,270.09,270.46,41749.0
2021-02-18 13:00:00,270.39,271.51,270.34,271.47,48377.0,270.39,271.51,270.34,271.47,48377.0
2021-02-18 13:30:00,271.54,272.13,271.08,272.0,71175.0,271.54,272.13,271.08,272.0,71175.0
2021-02-18 14:00:00,272.06,273.49,271.96,272.9,44877.0,272.06,273.49,271.96,272.9,44877.0
2021-02-18 14:30:00,272.98,273.38,271.99,273.38,45125.0,272.98,273.38,271.99,273.38,45125.0
2021-02-18 15:00:00,273.36,274.31,273.27,273.77,82363.0,273.36,274.31,273.27,273.77,82363.0
2021-02-18 15:30:00,273.83,274.2,272.28,272.79,165884.0,273.83,274.2,272.28,272.79,165884.0
2021-02-19 09:30:00,274.93,276.57,273.81,275.43,71244.0,274.93,276.57,273.81,275.43,71244.0
2021-02-19 10:00:00,275.22,276.33,274.89,275.85,70928.0,275.22,276.33,274.89,275.85,70928.0
2021-02-19 10:30:00,276.04,276.38,275.69,275.98,34589.0,276.04,276.38,275.69,275.98,34589.0
2021-02-19 11:00:00,275.94,276.85,275.43,276.41,48647.0,275.94,276.85,275.43,276.41,48647.0
2021-02-19 11:30:00,276.36,277.13,276.1,276.38,38858.0,276.36,277.13,276.1,276.38,38858.0
2021-02-19 12:00:00,276.4,276.44,275.07,275.48,37010.0,276.4,276.44,275.07,275.48,37010.0
2021-02-19 12:30:00,275.49,276.08,274.79,275.47,58854.0,275.49,276.08,274.79,275.47,58854.0
2021-02-19 13:00:00,275.57,276.54,275.07,276.3,42121.0,275.57,276.54,275.07,276.3,42121.0
2021-02-19 13:30:00,276.39,276.49,275.4,275.9,119361.0,276.39,276.49,275.4,275.9,119361.0
2021-02-19 14:00:00,275.97,276.63,275.14,275.36,49672.0,275.97,276.63,275.14,275.36,49672.0
2021-02-19 14:30:00,275.32,275.72,274.53,274.95,37848.0,275.32,275.72,274.53,274.95,37848.0
2021-02-19 15:00:00,274.95,275.54,274.76,274.87,87729.0,274.95,275.54,274.76,274.87,87729.0
2021-02-19 15:30:00,274.73,276.35,274.41,276.34,177490.0,274.73,276.35,274.41,276.34,177490.0
2021-02-22 09:30:00,271.39,272.92,266.55,270.84,161854.0,271.39,272.92,266.55,270.84,161854.0
2021-02-22 10:00:00,270.68,271.87,270.51,270.84,104850.0,270.68,271.87,270.51,270.84,104850.0
2021-02-22 10:30:00,270.84,271.92,269.31,269.91,188769.0,270.84,271.92,269.31,269.91,188769.0
2021-02-22 11:00:00,269.9,270.61,268.15,269.69,47368.0,269.9,270.61,268.15,269.69,47368.0
2021-02-22 11:30:00,269.65,270.8,269.52,270.57,37303.0,269.65,270.8,269.52,270.57,37303.0
2021-02-22 12:00:00,270.51,270.92,269.94,269.95,35276.0,270.51,270.92,269.94,269.95,35276.0
2021-02-22 12:30:00,269.95,271.85,269.9,271.84,27987.0,269.95,271.85,269.9,271.84,27987.0
2021-02-22 13:00:00,271.78,273.31,271.56,273.31,28829.0,271.78,273.31,271.56,273.31,28829.0
2021-02-22 13:30:00,273.26,273.39,272.19,272.86,33641.0,273.26,273.39,272.19,272.86,33641.0
2021-02-22 14:00:00,272.74,273.22,272.74,272.88,28369.0,272.74,273.22,272.74,272.88,28369.0
2021-02-22 14:30:00,272.88,273.06,271.62,271.81,27857.0,272.88,273.06,271.62,271.81,27857.0
2021-02-22 15:00:00,271.81,271.87,269.54,269.94,93890.0,271.81,271.87,269.54,269.94,93890.0
2021-02-22 15:30:00,269.98,270.68,268.82,270.02,271157.0,269.98,270.68,268.82,270.02,271157.0
2021-02-23 09:30:00,261.01,263.51,254.17,259.22,216522.0,261.01,263.51,254.17,259.22,216522.0
2021-02-23 10:00:00,258.79,262.45,257.55,261.84,126230.0,258.79,262.45,257.55,261.84,126230.0
2021-02-23 10:30:00,261.83,265.39,261.33,264.65,67617.0,261.83,265.39,261.33,264.65,67617.0
2021-02-23 11:00:00,264.49,265.51,261.16,261.79,57512.0,264.49,265.51,261.16,261.79,57512.0
2021-02-23 11:30:00,261.78,261.78,259.86,260.15,90548.0,261.78,261.78,259.86,260.15,90548.0
2021-02-23 12:00:00,260.04,260.47,258.23,260.06,59566.0,260.04,260.47,258.23,260.06,59566.0
2021-02-23 12:30:00,259.96,260.84,257.06,257.18,67420.0,259.96,260.84,257.06,257.18,67420.0
2021-02-23 13:00:00,257.1,260.25,256.98,260.17,72051.0,257.1,260.25,256.98,260.17,72051.0
2021-02-23 13:30:00,260.04,260.28,257.71,258.93,76298.0,260.04,260.28,257.71,258.93,76298.0
2021-02-23 14:00:00,258.8,259.91,258.62,259.91,41358.0,258.8,259.91,258.62,259.91,41358.0
2021-02-23 14:30:00,259.9,260.32,258.23,260.06,82635.0,259.9,260.32,258.23,260.06,82635.0
2021-02-23 15:00:00,260.06,264.01,259.69,263.67,81299.0,260.06,264.01,259.69,263.67,81299.0
2021-02-23 15:30:00,263.57,263.71,261.17,261.51,182777.0,263.57,263.71,261.17,261.51,182777.0
2021-02-24 09:30:00,261.95,262.82,256.2,258.54,103543.0,261.95,262.82,256.2,258.54,103543.0
2021-02-24 10:00:00,258.53,260.0,255.23,258.98,157851.0,258.53,260.0,255.23,258.98,157851.0
2021-02-24 10:30:00,259.03,259.05,256.93,258.99,129630.0,259.03,259.05,256.93,258.99,129630.0
2021-02-24 11:00:00,258.88,261.4,258.73,260.9,121918.0,258.88,261.4,258.73,260.9,121918.0
2021-02-24 11:30:00,260.96,262.39,260.55,262.39,83214.0,260.96,262.39,260.55,262.39,83214.0
2021-02-24 12:00:00,262.05,262.35,261.19,261.77,37014.0,262.05,262.35,261.19,261.77,37014.0
2021-02-24 12:30:00,261.78,262.09,260.51,261.02,65207.0,261.78,262.09,260.51,261.02,65207.0
2021-02-24 13:00:00,260.85,262.02,260.26,261.52,49934.0,260.85,262.02,260.26,261.52,49934.0
2021-02-24 13:30:00,261.54,261.99,261.0,261.36,44847.0,261.54,261.99,261.0,261.36,44847.0
2021-02-24 14:00:00,261.44,261.54,259.96,260.72,62020.0,261.44,261.54,259.96,260.72,62020.0
2021-02-24 14:30:00,260.72,261.38,260.11,260.97,61114.0,260.72,261.38,260.11,260.97,61114.0
2021-02-24 15:00:00,261.06,262.14,260.51,261.46,87838.0,261.06,262.14,260.51,261.46,87838.0
2021-02-24 15:30:00,261.38,263.17,261.24,262.92,163486.0,261.38,263.17,261.24,262.92,163486.0
2021-02-25 09:30:00,261.0,264.94,259.77,263.0,97963.0,261.0,264.94,259.77,263.0,97963.0
2021-02-25 10:00:00,262.99,263.84,261.27,262.19,116609.0,262.99,263.84,261.27,262.19,116609.0
2021-02-25 10:30:00,262.22,262.6,259.3,261.18,90225.0,262.22,262.6,259.3,261.18,90225.0
2021-02-25 11:00:00,261.29,262.82,260.66,261.54,65691.0,261.29,262.82,260.66,261.54,65691.0
2021-02-25 11:30:00,261.95,261.95,259.0,259.04,96004.0,261.95,261.95,259.0,259.04,96004.0
2021-02-25 12:00:00,258.88,258.88,255.05,255.26,64499.0,258.88,258.88,255.05,255.26,64499.0
2021-02-25 12:30:00,255.29,255.7,250.56,252.25,112238.0,255.29,255.7,250.56,252.25,112238.0
2021-02-25 13:00:00,252.09,254.54,250.91,254.21,94019.0,252.09,254.54,250.91,254.21,94019.0
2021-02-25 13:30:00,254.06,254.25,251.75,252.56,58659.0,254.06,254.25,251.75,252.56,58659.0
2021-02-25 14:00:00,252.52,256.46,252.36,256.3,61391.0,252.52,256.46,252.36,256.3,61391.0
2021-02-25 14:30:00,256.13,256.23,253.82,254.32,80568.0,256.13,256.23,253.82,254.32,80568.0
2021-02-25 15:00:00,254.21,254.5,251.21,251.55,111106.0,254.21,254.5,251.21,251.55,111106.0
2021-02-25 15:30:00,251.43,253.39,249.58,251.14,299040.0,251.43,253.39,249.58,251.14,299040.0
2021-02-26 09:30:00,251.18,258.67,245.41,248.1,438873.0,251.18,258.67,245.41,248.1,438873.0
2021-02-26 10:00:00,247.69,250.31,244.25,245.16,367948.0,247.69,250.31,244.25,245.16,367948.0
2021-02-26 10:30:00,245.1,246.54,242.81,244.66,230961.0,245.1,246.54,242.81,244.66,230961.0
2021-02-26 11:00:00,244.73,248.37,244.53,246.42,186648.0,244.73,248.37,244.53,246.42,186648.0
2021-02-26 11:30:00,246.31,249.53,246.3,249.5,158959.0,246.31,249.53,246.3,249.5,158959.0
2021-02-26 12:00:00,249.5,249.66,247.38,248.39,94520.0,249.5,249.66,247.38,248.39,94520.0
2021-02-26 12:30:00,248.38,249.79,246.05,246.45,113224.0,248.38,249.79,246.05,246.45,113224.0
2021-02-26 13:00:00,246.6,248.19,245.2,246.93,339828.0,246.6,248.19,245.2,246.93,339828.0
2021-02-26 13:30:00,247.13,247.61,246.25,246.67,58966.0,247.13,247.61,246.25,246.67,58966.0
2021-02-26 14:00:00,246.45,247.03,245.11,245.99,109878.0,246.45,247.03,245.11,245.99,109878.0
2021-02-26 14:30:00,246.01,248.95,245.85,248.37,170251.0,246.01,248.95,245.85,248.37,170251.0
2021-02-26 15:00:00,248.2,249.9,246.81,247.02,139442.0,248.2,249.9,246.81,247.02,139442.0
2021-02-26 15:30:00,246.95,247.75,244.64,245.17,458074.0,246.95,247.75,244.64,245.17,458074.0
2021-03-01 09:30:00,248.67,250.0,246.02,246.92,203299.0,248.67,250.0,246.02,246.92,203299.0
2021-03-01 10:00:00,246.73,247.99,244.75,246.45,101554.0,246.73,247.99,244.75,246.45,101554.0
2021-03-01 10:30:00,246.51,249.06,245.81,248.74,117672.0,246.51,249.06,245.81,248.74,117672.0
2021-03-01 11:00:00,248.83,249.42,248.0,248.21,84030.0,248.83,249.42,248.0,248.21,84030.0
2021-03-01 11:30:00,248.3,250.56,247.64,250.34,92875.0,248.3,250.56,247.64,250.34,92875.0
2021-03-01 12:00:00,250.37,250.9,249.47,249.8,274453.0,250.37,250.9,249.47,249.8,274453.0
2021-03-01 12:30:00,249.82,251.72,249.81,251.02,78134.0,249.82,251.72,249.81,251.02,78134.0
2021-03-01 13:00:00,251.02,252.02,250.61,250.8,83066.0,251.02,252.02,250.61,250.8,83066.0
2021-03-01 13:30:00,250.68,251.07,250.25,250.46,72746.0,250.68,251.07,250.25,250.46,72746.0
2021-03-01 14:00:00,250.59,253.51,249.85,253.02,224101.0,250.59,253.51,249.85,253.02,224101.0
2021-03-01 14:30:00,253.04,253.41,251.79,251.8,211931.0,253.04,253.41,251.79,251.8,211931.0
2021-03-01 15:00:00,251.72,252.78,251.02,252.26,108113.0,251.72,252.78,251.02,252.26,108113.0
2021-03-01 15:30:00,252.19,253.52,251.72,253.24,239374.0,252.19,253.52,251.72,253.24,239374.0
2021-03-02 09:30:00,255.8,256.78,251.04,252.4,79193.0,255.8,256.78,251.04,252.4,79193.0
2021-03-02 10:00:00,252.4,253.87,250.79,250.97,58121.0,252.4,253.87,250.79,250.97,58121.0
2021-03-02 10:30:00,250.94,253.06,250.94,251.79,54823.0,250.94,253.06,250.94,251.79,54823.0
2021-03-02 11:00:00,251.64,252.75,249.75,251.42,62552.0,251.64,252.75,249.75,251.42,62552.0
2021-03-02 11:30:00,251.5,251.73,248.94,249.6,49134.0,251.5,251.73,248.94,249.6,49134.0
2021-03-02 12:00:00,249.4,250.71,249.22,250.35,42678.0,249.4,250.71,249.22,250.35,42678.0
2021-03-02 12:30:00,250.22,251.71,250.12,250.79,22932.0,250.22,251.71,250.12,250.79,22932.0
2021-03-02 13:00:00,250.99,251.69,250.42,251.09,25142.0,250.99,251.69,250.42,251.09,25142.0
2021-03-02 13:30:00,251.19,251.66,250.64,250.79,35508.0,251.19,251.66,250.64,250.79,35508.0
2021-03-02 14:00:00,250.94,251.78,249.16,249.32,45495.0,250.94,251.78,249.16,249.32,45495.0
2021-03-02 14:30:00,249.48,250.07,248.42,249.72,36923.0,249.48,250.07,248.42,249.72,36923.0
2021-03-02 15:00:00,249.66,250.78,248.07,248.53,59248.0,249.66,250.78,248.07,248.53,59248.0
2021-03-02 15:30:00,248.64,249.02,247.74,248.12,185631.0,248.64,249.02,247.74,248.12,185631.0
2021-03-03 09:30:00,245.34,246.65,242.12,242.8,110504.0,245.34,246.65,242.12,242.8,110504.0
2021-03-03 10:00:00,242.73,243.99,240.49,242.29,132699.0,242.73,243.99,240.49,242.29,132699.0
2021-03-03 10:30:00,241.74,244.41,240.79,243.39,134162.0,241.74,244.41,240.79,243.39,134162.0
2021-03-03 11:00:00,243.5,245.15,243.09,244.16,69407.0,243.5,245.15,243.09,244.16,69407.0
2021-03-03 11:30:00,244.33,244.33,241.92,242.41,36260.0,244.33,244.33,241.92,242.41,36260.0
2021-03-03 12:00:00,242.2,242.78,240.43,241.24,35509.0,242.2,242.78,240.43,241.24,35509.0
2021-03-03 12:30:00,241.15,241.48,239.51,239.67,45706.0,241.15,241.48,239.51,239.67,45706.0
2021-03-03 13:00:00,239.62,240.31,238.74,239.01,51446.0,239.62,240.31,238.74,239.01,51446.0
2021-03-03 13:30:00,239.0,239.52,237.71,238.11,50582.0,239.0,239.52,237.71,238.11,50582.0
2021-03-03 14:00:00,238.02,238.03,236.33,236.77,84901.0,238.02,238.03,236.33,236.77,84901.0
2021-03-03 14:30:00,236.71,238.58,236.18,238.44,100963.0,236.71,238.58,236.18,238.44,100963.0
2021-03-03 15:00:00,238.44,238.54,236.09,236.38,66647.0,238.44,238.54,236.09,236.38,66647.0
2021-03-03 15:30:00,236.51,237.5,235.88,236.7,227139.0,236.51,237.5,235.88,236.7,227139.0
2021-03-04 09:30:00,234.68,236.99,231.4,231.79,121956.0,234.68,236.99,231.4,231.79,121956.0
2021-03-04 10:00:00,231.9,231.94,228.0,230.11,159084.0,231.9,231.94,228.0,230.11,159084.0
2021-03-04 10:30:00,230.06,235.8,229.64,234.06,105901.0,230.06,235.8,229.64,234.06,105901.0
2021-03-04 11:00:00,234.18,235.5,233.0,233.2,73315.0,234.18,235.5,233.0,233.2,73315.0
2021-03-04 11:30:00,233.25,237.18,232.95,236.73,124918.0,233.25,237.18,232.95,236.73,124918.0
2021-03-04 12:00:00,236.59,236.93,231.7,232.4,76829.0,236.59,236.93,231.7,232.4,76829.0
2021-03-04 12:30:00,232.06,232.57,228.75,229.78,84795.0,232.06,232.57,228.75,229.78,84795.0
2021-03-04 13:00:00,229.84,230.67,227.86,229.98,137946.0,229.84,230.67,227.86,229.98,137946.0
2021-03-04 13:30:00,230.07,230.09,226.43,227.3,159659.0,230.07,230.09,226.43,227.3,159659.0
2021-03-04 14:00:00,227.3,230.75,227.0,230.37,120218.0,227.3,230.75,227.0,230.37,120218.0
2021-03-04 14:30:00,230.49,231.56,229.18,231.39,78360.0,230.49,231.56,229.18,231.39,78360.0
2021-03-04 15:00:00,231.36,231.48,229.07,230.25,111999.0,231.36,231.48,229.07,230.25,111999.0
2021-03-04 15:30:00,230.16,231.81,229.9,230.35,211225.0,230.16,231.81,229.9,230.35,211225.0
2021-03-05 09:30:00,234.53,234.53,226.8,229.0,185018.0,234.53,234.53,226.8,229.0,185018.0
2021-03-05 10:00:00,229.0,231.02,225.89,225.89,180158.0,229.0,231.02,225.89,225.89,180158.0
2021-03-05 10:30:00,226.02,228.1,225.57,226.9,119020.0,226.02,228.1,225.57,226.9,119020.0
2021-03-05 11:00:00,227.21,227.47,222.53,222.94,115755.0,227.21,227.47,222.53,222.94,115755.0
2021-03-05 11:30:00,223.17,227.96,223.06,227.96,92714.0,223.17,227.96,223.06,227.96,92714.0
2021-03-05 12:00:00,228.07,231.39,227.2,230.95,77521.0,228.07,231.39,227.2,230.95,77521.0
2021-03-05 12:30:00,230.98,235.29,230.9,235.09,146656.0,230.98,235.29,230.9,235.09,146656.0
2021-03-05 13:00:00,235.0,237.16,233.55,237.01,132991.0,235.0,237.16,233.55,237.01,132991.0
2021-03-05 13:30:00,237.01,237.1,234.51,235.55,147527.0,237.01,237.1,234.51,235.55,147527.0
2021-03-05 14:00:00,235.67,236.09,233.56,235.6,101253.0,235.67,236.09,233.56,235.6,101253.0
2021-03-05 14:30:00,235.56,236.99,235.1,236.77,66705.0,235.56,236.99,235.1,236.77,66705.0
2021-03-05 15:00:00,236.92,237.56,235.63,236.68,103177.0,236.92,237.56,235.63,236.68,103177.0
2021-03-05 15:30:00,236.67,237.58,235.86,237.13,216472.0,236.67,237.58,235.86,237.13,216472.0
2021-03-08 09:30:00,236.47,240.46,233.95,237.18,95455.0,236.47,240.46,233.95,237.18,95455.0
2021-03-08 10:00:00,237.63,240.35,235.97,239.27,39264.0,237.63,240.35,235.97,239.27,39264.0
2021-03-08 10:30:00,239.44,239.98,237.39,238.16,39592.0,239.44,239.98,237.39,238.16,39592.0
2021-03-08 11:00:00,238.08,239.33,236.23,237.26,33528.0,238.08,239.33,236.23,237.26,33528.0
2021-03-08 11:30:00,237.28,237.28,234.99,235.53,43607.0,237.28,237.28,234.99,235.53,43607.0
2021-03-08 12:00:00,235.34,236.96,234.02,236.67,50782.0,235.34,236.96,234.02,236.67,50782.0
2021-03-08 12:30:00,236.67,237.59,235.1,235.1,36527.0,236.67,237.59,235.1,235.1,36527.0
2021-03-08 13:00:00,235.21,237.08,235.2,236.06,28243.0,235.21,237.08,235.2,236.06,28243.0
2021-03-08 13:30:00,236.0,236.0,232.73,233.01,57911.0,236.0,236.0,232.73,233.01,57911.0
2021-03-08 14:00:00,232.77,235.26,232.7,235.05,86243.0,232.77,235.26,232.7,235.05,86243.0
2021-03-08 14:30:00,235.1,235.45,232.68,233.07,122024.0,235.1,235.45,232.68,233.07,122024.0
2021-03-08 15:00:00,233.08,233.08,230.81,230.92,75507.0,233.08,233.08,230.81,230.92,75507.0
2021-03-08 15:30:00,230.9,232.49,230.64,230.99,179110.0,230.9,232.49,230.64,230.99,179110.0
2021-03-09 09:30:00,243.69,247.19,241.5,246.78,298434.0,243.69,247.19,241.5,246.78,298434.0
2021-03-09 10:00:00,246.77,247.6,246.15,246.81,211067.0,246.77,247.6,246.15,246.81,211067.0
2021-03-09 10:30:00,246.84,247.46,243.93,244.27,216891.0,246.84,247.46,243.93,244.27,216891.0
2021-03-09 11:00:00,244.22,244.45,241.97,242.2,354549.0,244.22,244.45,241.97,242.2,354549.0
2021-03-09 11:30:00,242.23,243.34,241.18,241.49,226374.0,242.23,243.34,241.18,241.49,226374.0
2021-03-09 12:00:00,241.47,242.47,240.94,241.49,127902.0,241.47,242.47,240.94,241.49,127902.0
2021-03-09 12:30:00,241.44,243.96,241.44,243.43,83386.0,241.44,243.96,241.44,243.43,83386.0
2021-03-09 13:00:00,243.56,244.66,243.45,244.19,57916.0,243.56,244.66,243.45,244.19,57916.0
2021-03-09 13:30:00,244.23,246.78,244.02,246.47,106615.0,244.23,246.78,244.02,246.47,106615.0
2021-03-09 14:00:00,246.51,246.6,244.93,245.47,58198.0,246.51,246.6,244.93,245.47,58198.0
2021-03-09 14:30:00,245.32,246.45,244.57,245.71,76029.0,245.32,246.45,244.57,245.71,76029.0
2021-03-09 15:00:00,245.7,247.52,245.55,247.31,96070.0,245.7,247.52,245.55,247.31,96070.0
2021-03-09 15:30:00,247.31,248.0,245.66,245.92,331512.0,247.31,248.0,245.66,245.92,331512.0
2021-03-10 09:30:00,250.54,251.04,247.27,249.32,124464.0,250.54,251.04,247.27,249.32,124464.0
2021-03-10 10:00:00,249.47,252.46,246.3,246.3,114787.0,249.47,252.46,246.3,246.3,114787.0
2021-03-10 10:30:00,246.4,248.25,245.19,247.52,126521.0,246.4,248.25,245.19,247.52,126521.0
2021-03-10 11:00:00,247.82,248.7,246.86,248.24,35987.0,247.82,248.7,246.86,248.24,35987.0
2021-03-10 11:30:00,248.12,249.16,246.74,248.32,49494.0,248.12,249.16,246.74,248.32,49494.0
2021-03-10 12:00:00,248.38,248.66,247.76,247.97,73171.0,248.38,248.66,247.76,247.97,73171.0
2021-03-10 12:30:00,247.97,248.29,245.18,247.49,52330.0,247.97,248.29,245.18,247.49,52330.0
2021-03-10 13:00:00,247.49,247.87,245.47,245.89,49223.0,247.49,247.87,245.47,245.89,49223.0
2021-03-10 13:30:00,246.19,247.06,244.22,244.94,75747.0,246.19,247.06,244.22,244.94,75747.0
2021-03-10 14:00:00,244.88,246.26,244.5,245.24,60380.0,244.88,246.26,244.5,245.24,60380.0
2021-03-10 14:30:00,245.35,247.29,245.07,245.46,52247.0,245.35,247.29,245.07,245.46,52247.0
2021-03-10 15:00:00,245.58,245.86,243.19,243.27,74865.0,245.58,245.86,243.19,243.27,74865.0
2021-03-10 15:30:00,243.21,245.16,242.52,242.71,281898.0,243.21,245.16,242.52,242.71,281898.0
2021-03-11 09:30:00,248.29,251.61,247.67,251.51,118180.0,248.29,251.61,247.67,251.51,118180.0
2021-03-11 10:00:00,251.79,253.03,249.65,251.9,94836.0,251.79,253.03,249.65,251.9,94836.0
2021-03-11 10:30:00,252.05,254.23,251.82,253.66,99385.0,252.05,254.23,251.82,253.66,99385.0
2021-03-11 11:00:00,253.85,256.57,253.63,256.31,114609.0,253.85,256.57,253.63,256.31,114609.0
2021-03-11 11:30:00,256.41,258.98,256.28,257.44,140716.0,256.41,258.98,256.28,257.44,140716.0
2021-03-11 12:00:00,257.33,258.6,256.29,258.6,99203.0,257.33,258.6,256.29,258.6,99203.0
2021-03-11 12:30:00,258.46,258.99,256.82,257.62,56312.0,258.46,258.99,256.82,257.62,56312.0
2021-03-11 13:00:00,257.5,258.68,256.92,256.99,61660.0,257.5,258.68,256.92,256.99,61660.0
2021-03-11 13:30:00,257.06,257.55,256.06,256.25,42413.0,257.06,257.55,256.06,256.25,42413.0
2021-03-11 14:00:00,256.34,257.74,255.94,257.33,71621.0,256.34,257.74,255.94,257.33,71621.0
2021-03-11 14:30:00,257.26,258.05,256.67,257.24,61257.0,257.26,258.05,256.67,257.24,61257.0
2021-03-11 15:00:00,257.24,258.0,256.98,257.97,93435.0,257.24,258.0,256.98,257.97,93435.0
2021-03-11 15:30:00,257.99,258.29,256.25,257.37,242396.0,257.99,258.29,256.25,257.37,242396.0
2021-03-12 09:30:00,250.99,252.45,246.56,251.71,117058.0,250.99,252.45,246.56,251.71,117058.0
2021-03-12 10:00:00,251.57,252.36,246.62,247.72,103523.0,251.57,252.36,246.62,247.72,103523.0
2021-03-12 10:30:00,247.99,249.03,246.8,247.51,62838.0,247.99,249.03,246.8,247.51,62838.0
2021-03-12 11:00:00,247.46,249.53,247.14,249.36,61331.0,247.46,249.53,247.14,249.36,61331.0
2021-03-12 11:30:00,249.47,250.9,249.45,250.75,32546.0,249.47,250.9,249.45,250.75,32546.0
2021-03-12 12:00:00,250.89,251.53,250.27,251.27,27628.0,250.89,251.53,250.27,251.27,27628.0
2021-03-12 12:30:00,251.28,252.0,249.72,250.3,38186.0,251.28,252.0,249.72,250.3,38186.0
2021-03-12 13:00:00,250.25,251.1,249.94,250.88,31210.0,250.25,251.1,249.94,250.88,31210.0
2021-03-12 13:30:00,250.78,250.9,248.26,248.35,38951.0,250.78,250.9,248.26,248.35,38951.0
2021-03-12 14:00:00,248.33,248.89,247.5,248.09,41986.0,248.33,248.89,247.5,248.09,41986.0
2021-03-12 14:30:00,247.98,249.5,247.65,249.49,33980.0,247.98,249.5,247.65,249.49,33980.0
2021-03-12 15:00:00,249.49,251.6,249.33,251.23,83870.0,249.49,251.6,249.33,251.23,83870.0
2021-03-12 15:30:00,251.25,252.95,251.25,252.74,280048.0,251.25,252.95,251.25,252.74,280048.0
2021-03-15 09:30:00,250.47,252.9,247.5,247.75,120410.0,250.47,252.9,247.5,247.75,120410.0
2021-03-15 10:00:00,247.71,251.82,247.52,248.98,110430.0,247.71,251.82,247.52,248.98,110430.0
2021-03-15 10:30:00,249.0,249.52,247.6,248.44,98606.0,249.0,249.52,247.6,248.44,98606.0
2021-03-15 11:00:00,249.0,250.69,247.83,247.99,77180.0,249.0,250.69,247.83,247.99,77180.0
2021-03-15 11:30:00,248.04,248.89,247.29,248.37,55644.0,248.04,248.89,247.29,248.37,55644.0
2021-03-15 12:00:00,248.24,250.87,248.24,250.28,75820.0,248.24,250.87,248.24,250.28,75820.0
2021-03-15 12:30:00,250.2,250.61,249.02,249.38,49429.0,250.2,250.61,249.02,249.38,49429.0
2021-03-15 13:00:00,249.49,249.73,248.66,249.48,39120.0,249.49,249.73,248.66,249.48,39120.0
2021-03-15 13:30:00,249.48,250.25,249.21,250.2,51670.0,249.48,250.25,249.21,250.2,51670.0
2021-03-15 14:00:00,250.48,252.24,250.46,252.05,38333.0,250.48,252.24,250.46,252.05,38333.0
2021-03-15 14:30:00,252.11,253.19,252.11,253.19,38510.0,252.11,253.19,252.11,253.19,38510.0
2021-03-15 15:00:00,253.19,253.34,251.36,251.58,49023.0,253.19,253.34,251.36,251.58,49023.0
2021-03-15 15:30:00,251.63,254.96,251.6,254.88,109189.0,251.63,254.96,251.6,254.88,109189.0
2021-03-16 09:30:00,256.67,259.77,255.44,259.11,128331.0,256.67,259.77,255.44,259.11,128331.0
2021-03-16 10:00:00,259.32,259.94,257.62,258.9,56463.0,259.32,259.94,257.62,258.9,56463.0
2021-03-16 10:30:00,258.91,260.44,258.18,259.86,60282.0,258.91,260.44,258.18,259.86,60282.0
2021-03-16 11:00:00,259.41,260.47,259.0,259.83,69954.0,259.41,260.47,259.0,259.83,69954.0
2021-03-16 11:30:00,259.97,260.12,258.73,258.98,81497.0,259.97,260.12,258.73,258.98,81497.0
2021-03-16 12:00:00,258.96,259.36,256.2,257.0,67290.0,258.96,259.36,256.2,257.0,67290.0
2021-03-16 12:30:00,256.83,258.27,256.83,258.08,30316.0,256.83,258.27,256.83,258.08,30316.0
2021-03-16 13:00:00,258.01,258.6,257.45,258.02,27490.0,258.01,258.6,257.45,258.02,27490.0
2021-03-16 13:30:00,258.0,258.2,256.45,257.18,44520.0,258.0,258.2,256.45,257.18,44520.0
2021-03-16 14:00:00,257.27,257.62,254.84,255.07,77142.0,257.27,257.62,254.84,255.07,77142.0
2021-03-16 14:30:00,255.07,255.58,254.19,255.18,72746.0,255.07,255.58,254.19,255.18,72746.0
2021-03-16 15:00:00,255.12,256.37,254.83,255.41,42970.0,255.12,256.37,254.83,255.41,42970.0
2021-03-16 15:30:00,255.39,257.37,255.39,257.04,231991.0,255.39,257.37,255.39,257.04,231991.0
2021-03-17 09:30:00,253.76,256.85,250.49,256.85,79664.0,253.76,256.85,250.49,256.85,79664.0
2021-03-17 10:00:00,256.73,257.47,255.98,256.87,72662.0,256.73,257.47,255.98,256.87,72662.0
2021-03-17 10:30:00,256.01,256.5,254.1,255.08,27929.0,256.01,256.5,254.1,255.08,27929.0
2021-03-17 11:00:00,255.22,255.75,253.86,255.55,25199.0,255.22,255.75,253.86,255.55,25199.0
2021-03-17 11:30:00,255.39,255.56,252.99,254.09,30798.0,255.39,255.56,252.99,254.09,30798.0
2021-03-17 12:00:00,253.95,255.49,253.26,255.05,26518.0,253.95,255.49,253.26,255.05,26518.0
2021-03-17 12:30:00,255.0,255.07,252.55,252.8,14589.0,255.0,255.07,252.55,252.8,14589.0
2021-03-17 13:00:00,252.78,254.17,252.43,254.14,33615.0,252.78,254.17,252.43,254.14,33615.0
2021-03-17 13:30:00,254.14,254.14,253.24,253.69,23014.0,254.14,254.14,253.24,253.69,23014.0
2021-03-17 14:00:00,253.89,259.16,253.8,257.3,93553.0,253.89,259.16,253.8,257.3,93553.0
2021-03-17 14:30:00,257.5,262.37,257.18,262.37,80937.0,257.5,262.37,257.18,262.37,80937.0
2021-03-17 15:00:00,262.59,263.28,261.23,261.34,77004.0,262.59,263.28,261.23,261.34,77004.0
2021-03-17 15:30:00,261.15,262.17,259.73,260.85,259025.0,261.15,262.17,259.73,260.85,259025.0
2021-03-18 09:30:00,254.28,257.4,253.51,256.43,93484.0,254.28,257.4,253.51,256.43,93484.0
2021-03-18 10:00:00,255.91,255.91,252.62,255.63,73136.0,255.91,255.91,252.62,255.63,73136.0
2021-03-18 10:30:00,255.47,256.26,254.53,255.71,49502.0,255.47,256.26,254.53,255.71,49502.0
2021-03-18 11:00:00,255.87,256.24,255.04,255.9,53360.0,255.87,256.24,255.04,255.9,53360.0
2021-03-18 11:30:00,255.98,256.12,253.8,254.64,58096.0,255.98,256.12,253.8,254.64,58096.0
2021-03-18 12:00:00,254.46,255.63,254.26,255.55,65940.0,254.46,255.63,254.26,255.55,65940.0
2021-03-18 12:30:00,255.53,255.57,252.79,253.07,27034.0,255.53,255.57,252.79,253.07,27034.0
2021-03-18 13:00:00,253.15,255.46,253.15,255.06,44205.0,253.15,255.46,253.15,255.06,44205.0
2021-03-18 13:30:00,255.01,255.55,254.5,255.46,22842.0,255.01,255.55,254.5,255.46,22842.0
2021-03-18 14:00:00,255.56,255.56,253.44,253.54,38562.0,255.56,255.56,253.44,253.54,38562.0
2021-03-18 14:30:00,253.36,253.84,252.0,252.79,34794.0,253.36,253.84,252.0,252.79,34794.0
2021-03-18 15:00:00,252.57,253.05,251.27,251.95,77415.0,252.57,253.05,251.27,251.95,77415.0
2021-03-18 15:30:00,251.88,251.98,248.49,249.07,232875.0,251.88,251.98,248.49,249.07,232875.0
2021-03-19 09:30:00,250.11,254.18,249.75,253.7,149713.0,250.11,254.18,249.75,253.7,149713.0
2021-03-19 10:00:00,253.27,253.48,247.97,250.5,38730.0,253.27,253.48,247.97,250.5,38730.0
2021-03-19 10:30:00,250.5,253.1,250.09,252.69,27674.0,250.5,253.1,250.09,252.69,27674.0
2021-03-19 11:00:00,252.79,253.79,251.57,252.37,23467.0,252.79,253.79,251.57,252.37,23467.0
2021-03-19 11:30:00,252.71,254.61,252.17,254.4,16791.0,252.71,254.61,252.17,254.4,16791.0
2021-03-19 12:00:00,254.38,254.94,253.9,254.56,57456.0,254.38,254.94,253.9,254.56,57456.0
2021-03-19 12:30:00,254.7,255.7,254.58,255.05,22563.0,254.7,255.7,254.58,255.05,22563.0
2021-03-19 13:00:00,255.09,255.29,253.83,254.86,22555.0,255.09,255.29,253.83,254.86,22555.0
2021-03-19 13:30:00,255.0,255.2,253.56,253.77,28939.0,255.0,255.2,253.56,253.77,28939.0
2021-03-19 14:00:00,253.91,254.22,252.4,253.16,19513.0,253.91,254.22,252.4,253.16,19513.0
2021-03-19 14:30:00,253.23,254.16,252.31,253.32,43908.0,253.23,254.16,252.31,253.32,43908.0
2021-03-19 15:00:00,253.42,253.44,251.92,252.1,31771.0,253.42,253.44,251.92,252.1,31771.0
2021-03-19 15:30:00,252.09,252.62,251.0,251.22,136730.0,252.09,252.62,251.0,251.22,136730.0
2021-03-22 09:30:00,251.33,258.3,251.33,257.52,102850.0,251.33,258.3,251.33,257.52,102850.0
2021-03-22 10:00:00,257.53,258.05,255.34,257.66,40740.0,257.53,258.05,255.34,257.66,40740.0
2021-03-22 10:30:00,257.59,258.96,256.59,258.62,36848.0,257.59,258.96,256.59,258.62,36848.0
2021-03-22 11:00:00,258.5,259.83,257.49,259.42,35595.0,258.5,259.83,257.49,259.42,35595.0
2021-03-22 11:30:00,259.45,259.85,257.88,258.18,37376.0,259.45,259.85,257.88,258.18,37376.0
2021-03-22 12:00:00,258.25,259.42,258.22,259.31,29393.0,258.25,259.42,258.22,259.31,29393.0
2021-03-22 12:30:00,259.12,259.48,258.78,259.09,26814.0,259.12,259.48,258.78,259.09,26814.0
2021-03-22 13:00:00,259.0,259.06,257.75,257.95,23227.0,259.0,259.06,257.75,257.95,23227.0
2021-03-22 13:30:00,257.95,259.32,257.77,259.2,57451.0,257.95,259.32,257.77,259.2,57451.0
2021-03-22 14:00:00,259.22,259.33,258.01,259.03,31210.0,259.22,259.33,258.01,259.03,31210.0
2021-03-22 14:30:00,259.13,259.46,258.86,258.88,27351.0,259.13,259.46,258.86,258.88,27351.0
2021-03-22 15:00:00,258.97,259.24,258.02,258.02,55228.0,258.97,259.24,258.02,258.02,55228.0
2021-03-22 15:30:00,258.05,258.68,257.14,257.51,109294.0,258.05,258.68,257.14,257.51,109294.0
2021-03-23 09:30:00,258.77,261.98,258.37,259.24,61414.0,258.77,261.98,258.37,259.24,61414.0
2021-03-23 10:00:00,259.15,260.56,258.18,259.45,34337.0,259.15,260.56,258.18,259.45,34337.0
2021-03-23 10:30:00,259.27,260.9,258.32,260.9,24820.0,259.27,260.9,258.32,260.9,24820.0
2021-03-23 11:00:00,260.76,261.18,259.8,260.53,20401.0,260.76,261.18,259.8,260.53,20401.0
2021-03-23 11:30:00,260.59,260.92,259.15,259.15,14605.0,260.59,260.92,259.15,259.15,14605.0
2021-03-23 12:00:00,259.42,260.32,258.77,259.51,25407.0,259.42,260.32,258.77,259.51,25407.0
2021-03-23 12:30:00,259.51,260.0,259.01,260.0,18909.0,259.51,260.0,259.01,260.0,18909.0
2021-03-23 13:00:00,260.01,260.89,259.7,260.04,12861.0,260.01,260.89,259.7,260.04,12861.0
2021-03-23 13:30:00,260.05,260.05,258.58,258.94,26491.0,260.05,260.05,258.58,258.94,26491.0
2021-03-23 14:00:00,258.83,260.18,258.8,259.93,28013.0,258.83,260.18,258.8,259.93,28013.0
2021-03-23 14:30:00,260.08,260.45,258.22,258.22,18348.0,260.08,260.45,258.22,258.22,18348.0
2021-03-23 15:00:00,258.31,258.85,257.14,257.84,43938.0,258.31,258.85,257.14,257.84,43938.0
2021-03-23 15:30:00,257.79,258.05,256.56,257.16,72931.0,257.79,258.05,256.56,257.16,72931.0
2021-03-24 09:30:00,256.73,258.0,253.61,253.72,48391.0,256.73,258.0,253.61,253.72,48391.0
2021-03-24 10:00:00,253.52,254.59,252.8,254.01,46151.0,253.52,254.59,252.8,254.01,46151.0
2021-03-24 10:30:00,253.73,256.36,253.26,255.76,22129.0,253.73,256.36,253.26,255.76,22129.0
2021-03-24 11:00:00,256.13,256.77,255.62,256.57,12226.0,256.13,256.77,255.62,256.57,12226.0
2021-03-24 11:30:00,256.56,256.57,253.0,253.48,16240.0,256.56,256.57,253.0,253.48,16240.0
2021-03-24 12:00:00,253.58,254.39,252.61,253.17,22707.0,253.58,254.39,252.61,253.17,22707.0
2021-03-24 12:30:00,253.13,253.16,251.79,252.0,29212.0,253.13,253.16,251.79,252.0,29212.0
2021-03-24 13:00:00,251.83,251.83,250.73,251.57,28987.0,251.83,251.83,250.73,251.57,28987.0
2021-03-24 13:30:00,251.58,252.25,250.5,250.88,66926.0,251.58,252.25,250.5,250.88,66926.0
2021-03-24 14:00:00,250.84,250.84,249.52,249.76,61313.0,250.84,250.84,249.52,249.76,61313.0
2021-03-24 14:30:00,249.59,250.09,248.08,248.08,73844.0,249.59,250.09,248.08,248.08,73844.0
2021-03-24 15:00:00,248.07,248.94,247.09,247.53,199422.0,248.07,248.94,247.09,247.53,199422.0
2021-03-24 15:30:00,247.53,247.65,245.22,245.98,305394.0,247.53,247.65,245.22,245.98,305394.0
2021-03-25 09:30:00,244.16,248.86,243.11,247.74,109318.0,244.16,248.86,243.11,247.74,109318.0
2021-03-25 10:00:00,247.46,249.92,246.9,248.78,78665.0,247.46,249.92,246.9,248.78,78665.0
2021-03-25 10:30:00,248.63,248.66,244.03,245.0,40148.0,248.63,248.66,244.03,245.0,40148.0
2021-03-25 11:00:00,245.3,246.63,244.65,246.3,40616.0,245.3,246.63,244.65,246.3,40616.0
2021-03-25 11:30:00,246.42,247.5,244.73,247.5,21448.0,246.42,247.5,244.73,247.5,21448.0
2021-03-25 12:00:00,247.11,248.32,246.06,247.05,56481.0,247.11,248.32,246.06,247.05,56481.0
2021-03-25 12:30:00,247.0,247.88,246.25,247.39,47976.0,247.0,247.88,246.25,247.39,47976.0
2021-03-25 13:00:00,247.41,248.0,246.21,246.59,40345.0,247.41,248.0,246.21,246.59,40345.0
2021-03-25 13:30:00,246.52,247.0,244.26,244.44,21905.0,246.52,247.0,244.26,244.44,21905.0
2021-03-25 14:00:00,244.26,244.74,243.24,243.28,33125.0,244.26,244.74,243.24,243.28,33125.0
2021-03-25 14:30:00,243.52,245.44,243.47,245.24,58905.0,243.52,245.44,243.47,245.24,58905.0
2021-03-25 15:00:00,245.23,246.12,244.92,245.36,63137.0,245.23,246.12,244.92,245.36,63137.0
2021-03-25 15:30:00,245.36,247.46,245.17,245.96,145167.0,245.36,247.46,245.17,245.96,145167.0
2021-03-26 09:30:00,246.96,248.93,245.05,248.26,71990.0,246.96,248.93,245.05,248.26,71990.0
2021-03-26 10:00:00,248.3,250.55,248.11,250.29,27589.0,248.3,250.55,248.11,250.29,27589.0
2021-03-26 10:30:00,250.33,251.63,248.24,248.24,15439.0,250.33,251.63,248.24,248.24,15439.0
2021-03-26 11:00:00,247.82,248.83,246.38,247.75,23347.0,247.82,248.83,246.38,247.75,23347.0
2021-03-26 11:30:00,247.33,248.55,246.88,247.72,19082.0,247.33,248.55,246.88,247.72,19082.0
2021-03-26 12:00:00,247.72,249.57,247.57,249.34,12667.0,247.72,249.57,247.57,249.34,12667.0
2021-03-26 12:30:00,249.52,249.52,247.58,247.65,13202.0,249.52,249.52,247.58,247.65,13202.0
2021-03-26 13:00:00,247.71,249.34,247.71,249.34,9902.0,247.71,249.34,247.71,249.34,9902.0
2021-03-26 13:30:00,249.45,249.47,246.69,246.91,22931.0,249.45,249.47,246.69,246.91,22931.0
2021-03-26 14:00:00,246.96,247.21,244.17,245.72,25980.0,246.96,247.21,244.17,245.72,25980.0
2021-03-26 14:30:00,245.66,245.71,243.31,245.68,47155.0,245.66,245.71,243.31,245.68,47155.0
2021-03-26 15:00:00,245.69,248.05,245.3,248.04,33821.0,245.69,248.05,245.3,248.04,33821.0
2021-03-26 15:30:00,248.08,249.81,247.21,249.64,138378.0,248.08,249.81,247.21,249.64,138378.0
2021-03-29 09:30:00,248.6,248.84,243.69,243.69,46657.0,248.6,248.84,243.69,243.69,46657.0
2021-03-29 10:00:00,243.52,243.52,240.68,241.77,58847.0,243.52,243.52,240.68,241.77,58847.0
2021-03-29 10:30:00,241.74,243.53,241.14,241.23,32714.0,241.74,243.53,241.14,241.23,32714.0
2021-03-29 11:00:00,241.03,241.64,240.42,240.99,55304.0,241.03,241.64,240.42,240.99,55304.0
2021-03-29 11:30:00,241.01,242.89,240.43,242.46,61028.0,241.01,242.89,240.43,242.46,61028.0
2021-03-29 12:00:00,242.46,242.63,240.51,241.5,38278.0,242.46,242.63,240.51,241.5,38278.0
2021-03-29 12:30:00,241.33,243.61,241.06,243.61,34465.0,241.33,243.61,241.06,243.61,34465.0
2021-03-29 13:00:00,243.66,244.91,243.57,244.2,32999.0,243.66,244.91,243.57,244.2,32999.0
2021-03-29 13:30:00,244.14,245.28,243.5,243.77,30100.0,244.14,245.28,243.5,243.77,30100.0
2021-03-29 14:00:00,243.62,244.08,243.28,244.08,19682.0,243.62,244.08,243.28,244.08,19682.0
2021-03-29 14:30:00,244.03,244.03,241.71,242.09,33468.0,244.03,244.03,241.71,242.09,33468.0
2021-03-29 15:00:00,242.44,243.53,242.44,243.35,42636.0,242.44,243.53,242.44,243.35,42636.0
2021-03-29 15:30:00,243.33,244.52,242.83,243.25,126066.0,243.33,244.52,242.83,243.25,126066.0
2021-03-30 09:30:00,242.45,242.55,237.79,240.08,80243.0,242.45,242.55,237.79,240.08,80243.0
2021-03-30 10:00:00,240.11,240.77,238.61,240.14,41576.0,240.11,240.77,238.61,240.14,41576.0
2021-03-30 10:30:00,240.14,242.86,239.84,242.86,34996.0,240.14,242.86,239.84,242.86,34996.0
2021-03-30 11:00:00,242.93,243.87,242.69,243.32,17973.0,242.93,243.87,242.69,243.32,17973.0
2021-03-30 11:30:00,243.42,244.41,241.7,242.06,19617.0,243.42,244.41,241.7,242.06,19617.0
2021-03-30 12:00:00,241.95,243.09,241.51,242.56,26019.0,241.95,243.09,241.51,242.56,26019.0
2021-03-30 12:30:00,242.56,243.25,242.26,242.67,12663.0,242.56,243.25,242.26,242.67,12663.0
2021-03-30 13:00:00,242.7,244.18,242.14,244.08,23880.0,242.7,244.18,242.14,244.08,23880.0
2021-03-30 13:30:00,243.94,243.95,243.01,243.19,16289.0,243.94,243.95,243.01,243.19,16289.0
2021-03-30 14:00:00,243.03,243.88,242.73,243.27,12453.0,243.03,243.88,242.73,243.27,12453.0
2021-03-30 14:30:00,243.03,244.57,243.03,244.57,17597.0,243.03,244.57,243.03,244.57,17597.0
2021-03-30 15:00:00,244.55,244.62,243.3,243.66,30173.0,244.55,244.62,243.3,243.66,30173.0
2021-03-30 15:30:00,243.84,244.4,242.58,243.25,91243.0,243.84,244.4,242.58,243.25,91243.0
2021-03-31 09:30:00,244.94,248.99,243.79,248.94,45146.0,244.94,248.99,243.79,248.94,45146.0
2021-03-31 10:00:00,249.16,251.11,248.11,249.99,47357.0,249.16,251.11,248.11,249.99,47357.0
2021-03-31 10:30:00,249.96,251.47,249.75,250.14,57793.0,249.96,251.47,249.75,250.14,57793.0
2021-03-31 11:00:00,249.95,252.26,249.42,251.35,47555.0,249.95,252.26,249.42,251.35,47555.0
2021-03-31 11:30:00,251.43,251.94,250.4,251.55,26738.0,251.43,251.94,250.4,251.55,26738.0
2021-03-31 12:00:00,251.56,252.03,251.17,251.74,20630.0,251.56,252.03,251.17,251.74,20630.0
2021-03-31 12:30:00,251.72,252.2,251.33,251.69,17447.0,251.72,252.2,251.33,251.69,17447.0
2021-03-31 13:00:00,251.56,252.09,250.89,251.74,29701.0,251.56,252.09,250.89,251.74,29701.0
2021-03-31 13:30:00,251.86,252.0,250.4,250.51,27739.0,251.86,252.0,250.4,250.51,27739.0
2021-03-31 14:00:00,250.73,251.18,250.48,250.88,20416.0,250.73,251.18,250.48,250.88,20416.0
2021-03-31 14:30:00,250.94,251.41,250.17,251.13,21727.0,250.94,251.41,250.17,251.13,21727.0
2021-03-31 15:00:00,251.32,251.89,250.95,250.98,27387.0,251.32,251.89,250.95,250.98,27387.0
2021-03-31 15:30:00,250.99,251.36,248.37,248.4,176203.0,250.99,251.36,248.37,248.4,176203.0
2021-04-01 09:30:00,253.49,257.58,252.75,257.58,156414.0,253.49,257.58,252.75,257.58,156414.0
2021-04-01 10:00:00,257.48,259.85,256.75,259.41,96291.0,257.48,259.85,256.75,259.41,96291.0
2021-04-01 10:30:00,259.41,259.69,256.97,257.31,70596.0,259.41,259.69,256.97,257.31,70596.0
2021-04-01 11:00:00,257.22,257.27,253.92,254.87,60109.0,257.22,257.27,253.92,254.87,60109.0
2021-04-01 11:30:00,255.0,255.14,253.94,254.57,88633.0,255.0,255.14,253.94,254.57,88633.0
2021-04-01 12:00:00,254.57,255.04,253.55,254.0,23808.0,254.57,255.04,253.55,254.0,23808.0
2021-04-01 12:30:00,254.0,254.09,252.53,253.0,25119.0,254.0,254.09,252.53,253.0,25119.0
2021-04-01 13:00:00,253.26,253.49,252.23,252.39,25591.0,253.26,253.49,252.23,252.39,25591.0
2021-04-01 13:30:00,252.19,253.82,252.19,252.8,20333.0,252.19,253.82,252.19,252.8,20333.0
2021-04-01 14:00:00,252.7,254.16,252.7,253.7,37344.0,252.7,254.16,252.7,253.7,37344.0
2021-04-01 14:30:00,253.64,253.75,252.65,252.66,24478.0,253.64,253.75,252.65,252.66,24478.0
2021-04-01 15:00:00,252.49,252.79,251.91,252.15,50560.0,252.49,252.79,251.91,252.15,50560.0
2021-04-01 15:30:00,252.44,255.09,252.44,254.98,93318.0,252.44,255.09,252.44,254.98,93318.0
2021-04-05 09:30:00,255.35,259.31,254.94,255.93,96110.0,255.35,259.31,254.94,255.93,96110.0
2021-04-05 10:00:00,256.52,256.52,253.9,254.7,58008.0,256.52,256.52,253.9,254.7,58008.0
2021-04-05 10:30:00,254.73,255.88,254.45,254.47,30101.0,254.73,255.88,254.45,254.47,30101.0
2021-04-05 11:00:00,254.46,255.21,253.75,254.44,23289.0,254.46,255.21,253.75,254.44,23289.0
2021-04-05 11:30:00,254.43,255.29,254.04,254.21,18402.0,254.43,255.29,254.04,254.21,18402.0
2021-04-05 12:00:00,254.36,254.9,252.64,253.02,63226.0,254.36,254.9,252.64,253.02,63226.0
2021-04-05 12:30:00,253.02,255.05,252.89,254.82,51492.0,253.02,255.05,252.89,254.82,51492.0
2021-04-05 13:00:00,254.88,255.82,254.61,255.22,14972.0,254.88,255.82,254.61,255.22,14972.0
2021-04-05 13:30:00,255.28,256.0,254.93,255.36,20410.0,255.28,256.0,254.93,255.36,20410.0
2021-04-05 14:00:00,255.36,255.86,254.95,255.66,32367.0,255.36,255.86,254.95,255.66,32367.0
2021-04-05 14:30:00,255.69,255.99,255.31,255.87,18047.0,255.69,255.99,255.31,255.87,18047.0
2021-04-05 15:00:00,255.84,256.06,255.23,255.51,29600.0,255.84,256.06,255.23,255.51,29600.0
2021-04-05 15:30:00,255.48,255.81,254.61,254.89,121927.0,255.48,255.81,254.61,254.89,121927.0
2021-04-06 09:30:00,253.81,255.0,251.79,254.55,39258.0,253.81,255.0,251.79,254.55,39258.0
2021-04-06 10:00:00,254.72,255.85,254.29,255.27,21372.0,254.72,255.85,254.29,255.27,21372.0
2021-04-06 10:30:00,255.07,256.41,254.58,256.15,53282.0,255.07,256.41,254.58,256.15,53282.0
2021-04-06 11:00:00,256.14,258.84,255.66,258.0,129300.0,256.14,258.84,255.66,258.0,129300.0
2021-04-06 11:30:00,258.0,260.42,258.0,260.38,41311.0,258.0,260.42,258.0,260.38,41311.0
2021-04-06 12:00:00,260.31,260.37,258.23,258.47,17368.0,260.31,260.37,258.23,258.47,17368.0
2021-04-06 12:30:00,258.35,259.22,258.15,258.22,19003.0,258.35,259.22,258.15,258.22,19003.0
2021-04-06 13:00:00,258.26,258.54,256.96,257.17,11568.0,258.26,258.54,256.96,257.17,11568.0
2021-04-06 13:30:00,257.29,258.2,257.29,257.89,7235.0,257.29,258.2,257.29,257.89,7235.0
2021-04-06 14:00:00,257.98,258.41,257.53,257.76,14274.0,257.98,258.41,257.53,257.76,14274.0
2021-04-06 14:30:00,257.76,257.76,256.19,256.76,34624.0,257.76,257.76,256.19,256.76,34624.0
2021-04-06 15:00:00,256.74,256.82,255.04,255.42,43700.0,256.74,256.82,255.04,255.42,43700.0
2021-04-06 15:30:00,255.47,256.23,253.82,254.9,179854.0,255.47,256.23,253.82,254.9,179854.0
2021-04-07 09:30:00,254.35,255.09,251.22,253.06,47575.0,254.35,255.09,251.22,253.06,47575.0
2021-04-07 10:00:00,252.76,255.58,252.74,255.54,26917.0,252.76,255.58,252.74,255.54,26917.0
2021-04-07 10:30:00,255.58,255.84,254.28,254.37,15137.0,255.58,255.84,254.28,254.37,15137.0
2021-04-07 11:00:00,254.48,255.89,254.0,254.04,23801.0,254.48,255.89,254.0,254.04,23801.0
2021-04-07 11:30:00,254.22,254.52,252.6,252.82,47979.0,254.22,254.52,252.6,252.82,47979.0
2021-04-07 12:00:00,252.87,253.48,252.14,252.59,22325.0,252.87,253.48,252.14,252.59,22325.0
2021-04-07 12:30:00,252.46,253.2,252.39,252.41,12975.0,252.46,253.2,252.39,252.41,12975.0
2021-04-07 13:00:00,252.41,252.69,251.85,252.0,16920.0,252.41,252.69,251.85,252.0,16920.0
2021-04-07 13:30:00,251.88,253.32,251.87,253.26,16372.0,251.88,253.32,251.87,253.26,16372.0
2021-04-07 14:00:00,253.07,253.68,252.78,253.33,23163.0,253.07,253.68,252.78,253.33,23163.0
2021-04-07 14:30:00,253.24,253.65,252.91,253.08,21108.0,253.24,253.65,252.91,253.08,21108.0
2021-04-07 15:00:00,253.1,253.48,252.42,252.69,27455.0,253.1,253.48,252.42,252.69,27455.0
2021-04-07 15:30:00,252.44,252.84,251.28,251.93,115832.0,252.44,252.84,251.28,251.93,115832.0
2021-04-08 09:30:00,256.39,259.03,255.07,258.09,115281.0,256.39,259.03,255.07,258.09,115281.0
2021-04-08 10:00:00,258.13,258.14,254.69,255.61,53306.0,258.13,258.14,254.69,255.61,53306.0
2021-04-08 10:30:00,256.03,256.96,255.25,255.77,62401.0,256.03,256.96,255.25,255.77,62401.0
2021-04-08 11:00:00,255.76,255.82,254.66,255.71,31315.0,255.76,255.82,254.66,255.71,31315.0
2021-04-08 11:30:00,255.58,255.73,254.8,255.26,52556.0,255.58,255.73,254.8,255.26,52556.0
2021-04-08 12:00:00,255.17,255.88,254.81,254.83,32084.0,255.17,255.88,254.81,254.83,32084.0
2021-04-08 12:30:00,254.77,255.04,253.71,254.52,25196.0,254.77,255.04,253.71,254.52,25196.0
2021-04-08 13:00:00,254.52,255.0,254.16,254.58,29061.0,254.52,255.0,254.16,254.58,29061.0
2021-04-08 13:30:00,254.67,254.96,253.83,254.42,22741.0,254.67,254.96,253.83,254.42,22741.0
2021-04-08 14:00:00,254.37,255.0,254.08,255.0,27527.0,254.37,255.0,254.08,255.0,27527.0
2021-04-08 14:30:00,255.0,255.0,254.55,254.8,23619.0,255.0,255.0,254.55,254.8,23619.0
2021-04-08 15:00:00,254.71,255.33,254.69,255.1,33763.0,254.71,255.33,254.69,255.1,33763.0
2021-04-08 15:30:00,255.25,257.05,255.21,257.04,132792.0,255.25,257.05,255.21,257.04,132792.0
2021-04-09 09:30:00,255.24,256.98,253.74,255.51,94773.0,255.24,256.98,253.74,255.51,94773.0
2021-04-09 10:00:00,255.14,257.14,254.99,255.74,105055.0,255.14,257.14,254.99,255.74,105055.0
2021-04-09 10:30:00,255.94,256.28,255.1,255.9,51357.0,255.94,256.28,255.1,255.9,51357.0
2021-04-09 11:00:00,256.06,256.6,255.49,256.37,7917.0,256.06,256.6,255.49,256.37,7917.0
2021-04-09 11:30:00,256.23,257.16,255.83,256.56,24381.0,256.23,257.16,255.83,256.56,24381.0
2021-04-09 12:00:00,256.54,257.58,256.53,257.41,27874.0,256.54,257.58,256.53,257.41,27874.0
2021-04-09 12:30:00,257.37,257.59,256.64,257.17,20532.0,257.37,257.59,256.64,257.17,20532.0
2021-04-09 13:00:00,257.4,258.65,257.31,257.58,35752.0,257.4,258.65,257.31,257.58,35752.0
2021-04-09 13:30:00,257.56,257.76,256.87,257.07,17665.0,257.56,257.76,256.87,257.07,17665.0
2021-04-09 14:00:00,257.12,257.61,256.55,256.68,21878.0,257.12,257.61,256.55,256.68,21878.0
2021-04-09 14:30:00,256.66,257.03,256.31,256.69,23364.0,256.66,257.03,256.31,256.69,23364.0
2021-04-09 15:00:00,256.58,257.59,256.24,257.48,34500.0,256.58,257.59,256.24,257.48,34500.0
2021-04-09 15:30:00,257.46,258.56,257.41,257.61,63225.0,257.46,258.56,257.41,257.61,63225.0
2021-04-12 09:30:00,255.36,257.0,253.08,254.16,46330.0,255.36,257.0,253.08,254.16,46330.0
2021-04-12 10:00:00,254.64,257.29,254.6,256.89,15376.0,254.64,257.29,254.6,256.89,15376.0
2021-04-12 10:30:00,256.73,257.46,255.96,257.2,29184.0,256.73,257.46,255.96,257.2,29184.0
2021-04-12 11:00:00,257.41,258.18,256.78,257.11,21239.0,257.41,258.18,256.78,257.11,21239.0
2021-04-12 11:30:00,257.19,257.19,256.3,256.91,13998.0,257.19,257.19,256.3,256.91,13998.0
2021-04-12 12:00:00,257.07,258.74,256.85,258.73,15462.0,257.07,258.74,256.85,258.73,15462.0
2021-04-12 12:30:00,258.81,259.72,258.63,259.26,32189.0,258.81,259.72,258.63,259.26,32189.0
2021-04-12 13:00:00,259.35,259.99,259.07,259.8,25105.0,259.35,259.99,259.07,259.8,25105.0
2021-04-12 13:30:00,259.7,259.77,258.88,259.28,17564.0,259.7,259.77,258.88,259.28,17564.0
2021-04-12 14:00:00,259.36,259.49,258.77,258.99,16164.0,259.36,259.49,258.77,258.99,16164.0
2021-04-12 14:30:00,259.07,259.46,258.82,259.37,35507.0,259.07,259.46,258.82,259.37,35507.0
2021-04-12 15:00:00,259.37,259.37,258.38,258.54,32338.0,259.37,259.37,258.38,258.54,32338.0
2021-04-12 15:30:00,258.59,259.8,258.38,259.78,113072.0,258.59,259.8,258.38,259.78,113072.0
2021-04-13 09:30:00,260.52,266.26,260.02,265.66,169950.0,260.52,266.26,260.02,265.66,169950.0
2021-04-13 10:00:00,265.66,266.27,263.83,265.76,134289.0,265.66,266.27,263.83,265.76,134289.0
2021-04-13 10:30:00,265.55,266.71,264.85,266.07,97960.0,265.55,266.71,264.85,266.07,97960.0
2021-04-13 11:00:00,266.19,266.2,263.74,264.04,57889.0,266.19,266.2,263.74,264.04,57889.0
2021-04-13 11:30:00,263.85,264.46,262.27,262.69,24166.0,263.85,264.46,262.27,262.69,24166.0
2021-04-13 12:00:00,262.9,262.97,261.96,262.34,14260.0,262.9,262.97,261.96,262.34,14260.0
2021-04-13 12:30:00,262.26,262.72,261.94,262.0,14258.0,262.26,262.72,261.94,262.0,14258.0
2021-04-13 13:00:00,262.01,264.34,262.01,263.86,33850.0,262.01,264.34,262.01,263.86,33850.0
2021-04-13 13:30:00,263.91,268.88,263.89,265.19,338597.0,263.91,268.88,263.89,265.19,338597.0
2021-04-13 14:00:00,265.31,266.49,264.8,265.69,56653.0,265.31,266.49,264.8,265.69,56653.0
2021-04-13 14:30:00,265.55,266.74,265.16,266.37,43284.0,265.55,266.74,265.16,266.37,43284.0
2021-04-13 15:00:00,266.37,267.84,266.03,266.26,67845.0,266.37,267.84,266.03,266.26,67845.0
2021-04-13 15:30:00,266.3,267.2,265.59,265.89,161405.0,266.3,267.2,265.59,265.89,161405.0
2021-04-14 09:30:00,268.73,268.93,265.7,267.94,87198.0,268.73,268.93,265.7,267.94,87198.0
2021-04-14 10:00:00,267.9,268.08,265.83,266.06,32870.0,267.9,268.08,265.83,266.06,32870.0
2021-04-14 10:30:00,266.1,266.95,264.36,264.58,31966.0,266.1,266.95,264.36,264.58,31966.0
2021-04-14 11:00:00,264.41,265.47,262.01,262.61,58583.0,264.41,265.47,262.01,262.61,58583.0
2021-04-14 11:30:00,262.69,263.93,262.26,263.52,23475.0,262.69,263.93,262.26,263.52,23475.0
2021-04-14 12:00:00,263.68,264.59,262.68,262.81,17289.0,263.68,264.59,262.68,262.81,17289.0
2021-04-14 12:30:00,263.19,263.66,263.07,263.58,14389.0,263.19,263.66,263.07,263.58,14389.0
2021-04-14 13:00:00,263.38,263.79,263.05,263.1,15826.0,263.38,263.79,263.05,263.1,15826.0
2021-04-14 13:30:00,263.04,263.04,260.62,260.62,47723.0,263.04,263.04,260.62,260.62,47723.0
2021-04-14 14:00:00,260.73,262.4,260.26,262.01,48308.0,260.73,262.4,260.26,262.01,48308.0
2021-04-14 14:30:00,262.01,262.41,259.26,259.38,41039.0,262.01,262.41,259.26,259.38,41039.0
2021-04-14 15:00:00,259.4,261.36,259.4,260.62,49364.0,259.4,261.36,259.4,260.62,49364.0
2021-04-14 15:30:00,260.58,260.84,259.41,259.84,132983.0,260.58,260.84,259.41,259.84,132983.0
2021-04-15 09:30:00,262.26,263.71,258.28,259.02,265032.0,262.26,263.71,258.28,259.02,265032.0
2021-04-15 10:00:00,258.71,259.98,257.08,257.57,212225.0,258.71,259.98,257.08,257.57,212225.0
2021-04-15 10:30:00,257.43,259.15,256.73,258.17,213145.0,257.43,259.15,256.73,258.17,213145.0
2021-04-15 11:00:00,258.46,259.95,257.37,259.33,187067.0,258.46,259.95,257.37,259.33,187067.0
2021-04-15 11:30:00,259.25,259.65,256.04,256.49,192556.0,259.25,259.65,256.04,256.49,192556.0
2021-04-15 12:00:00,256.44,257.23,254.52,255.67,199608.0,256.44,257.23,254.52,255.67,199608.0
2021-04-15 12:30:00,255.81,256.26,254.69,256.09,170726.0,255.81,256.26,254.69,256.09,170726.0
2021-04-15 13:00:00,255.97,256.22,254.15,256.18,157812.0,255.97,256.22,254.15,256.18,157812.0
2021-04-15 13:30:00,256.14,257.77,256.14,256.7,227285.0,256.14,257.77,256.14,256.7,227285.0
2021-04-15 14:00:00,256.71,258.23,256.63,257.7,200348.0,256.71,258.23,256.63,257.7,200348.0
2021-04-15 14:30:00,257.55,258.65,257.12,258.41,37337.0,257.55,258.65,257.12,258.41,37337.0
2021-04-15 15:00:00,258.39,259.73,258.07,259.59,110820.0,258.39,259.73,258.07,259.59,110820.0
2021-04-15 15:30:00,259.71,260.31,259.25,260.15,200651.0,259.71,260.31,259.25,260.15,200651.0
2021-04-16 09:30:00,255.64,258.48,254.4,256.13,151499.0,255.64,258.48,254.4,256.13,151499.0
2021-04-16 10:00:00,256.8,258.04,255.46,255.9,98439.0,256.8,258.04,255.46,255.9,98439.0
2021-04-16 10:30:00,256.1,256.85,255.04,256.47,64337.0,256.1,256.85,255.04,256.47,64337.0
2021-04-16 11:00:00,256.52,257.03,254.47,254.7,53452.0,256.52,257.03,254.47,254.7,53452.0
2021-04-16 11:30:00,254.78,255.88,254.75,255.88,41421.0,254.78,255.88,254.75,255.88,41421.0
2021-04-16 12:00:00,255.92,257.01,255.67,256.91,35775.0,255.92,257.01,255.67,256.91,35775.0
2021-04-16 12:30:00,256.9,256.92,255.77,255.95,30500.0,256.9,256.92,255.77,255.95,30500.0
2021-04-16 13:00:00,255.96,256.31,254.86,255.2,35834.0,255.96,256.31,254.86,255.2,35834.0
2021-04-16 13:30:00,255.28,255.42,254.5,254.95,27804.0,255.28,255.42,254.5,254.95,27804.0
2021-04-16 14:00:00,254.98,255.27,253.89,254.16,32940.0,254.98,255.27,253.89,254.16,32940.0
2021-04-16 14:30:00,254.3,254.9,254.11,254.79,28129.0,254.3,254.9,254.11,254.79,28129.0
2021-04-16 15:00:00,254.8,255.24,254.39,254.91,38463.0,254.8,255.24,254.39,254.91,38463.0
2021-04-16 15:30:00,254.8,256.35,254.77,256.35,138799.0,254.8,256.35,254.77,256.35,138799.0
2021-04-19 09:30:00,254.64,257.49,254.04,256.31,28663.0,254.64,257.49,254.04,256.31,28663.0
2021-04-19 10:00:00,256.36,256.52,253.97,255.11,56082.0,256.36,256.52,253.97,255.11,56082.0
2021-04-19 10:30:00,255.0,255.09,252.57,254.21,35475.0,255.0,255.09,252.57,254.21,35475.0
2021-04-19 11:00:00,254.34,255.53,253.36,253.36,43809.0,254.34,255.53,253.36,253.36,43809.0
2021-04-19 11:30:00,253.34,253.82,252.56,253.39,36654.0,253.34,253.82,252.56,253.39,36654.0
2021-04-19 12:00:00,253.39,253.9,252.22,253.0,48450.0,253.39,253.9,252.22,253.0,48450.0
2021-04-19 12:30:00,252.98,253.09,251.39,252.62,63437.0,252.98,253.09,251.39,252.62,63437.0
2021-04-19 13:00:00,252.56,253.88,252.39,253.57,53795.0,252.56,253.88,252.39,253.57,53795.0
2021-04-19 13:30:00,253.64,254.28,253.41,254.02,20555.0,253.64,254.28,253.41,254.02,20555.0
2021-04-19 14:00:00,254.02,254.7,253.76,254.29,38874.0,254.02,254.7,253.76,254.29,38874.0
2021-04-19 14:30:00,254.39,254.89,253.48,254.4,32934.0,254.39,254.89,253.48,254.4,32934.0
2021-04-19 15:00:00,254.47,254.67,253.59,254.13,73146.0,254.47,254.67,253.59,254.13,73146.0
2021-04-19 15:30:00,254.13,254.7,253.53,254.6,86053.0,254.13,254.7,253.53,254.6,86053.0
2021-04-20 09:30:00,253.81,255.51,252.61,254.73,132826.0,253.81,255.51,252.61,254.73,132826.0
2021-04-20 10:00:00,254.95,255.28,254.04,254.39,21061.0,254.95,255.28,254.04,254.39,21061.0
2021-04-20 10:30:00,254.43,254.49,251.32,251.72,34430.0,254.43,254.49,251.32,251.72,34430.0
2021-04-20 11:00:00,251.57,252.03,249.41,249.47,41363.0,251.57,252.03,249.41,249.47,41363.0
2021-04-20 11:30:00,249.62,250.76,248.97,250.26,33323.0,249.62,250.76,248.97,250.26,33323.0
2021-04-20 12:00:00,250.16,251.46,250.05,250.86,21841.0,250.16,251.46,250.05,250.86,21841.0
2021-04-20 12:30:00,250.65,251.26,250.21,250.38,21769.0,250.65,251.26,250.21,250.38,21769.0
2021-04-20 13:00:00,250.38,250.8,249.59,249.7,19179.0,250.38,250.8,249.59,249.7,19179.0
2021-04-20 13:30:00,249.62,251.1,249.62,250.83,19154.0,249.62,251.1,249.62,250.83,19154.0
2021-04-20 14:00:00,250.74,250.74,249.08,249.08,23919.0,250.74,250.74,249.08,249.08,23919.0
2021-04-20 14:30:00,249.08,249.48,248.59,248.82,37416.0,249.08,249.48,248.59,248.82,37416.0
2021-04-20 15:00:00,248.93,250.0,248.86,249.99,66931.0,248.93,250.0,248.86,249.99,66931.0
2021-04-20 15:30:00,249.91,250.27,249.0,249.83,95792.0,249.91,250.27,249.0,249.83,95792.0
2021-04-21 09:30:00,249.68,251.69,248.02,251.17,28974.0,249.68,251.69,248.02,251.17,28974.0
2021-04-21 10:00:00,250.94,252.29,250.92,252.03,23039.0,250.94,252.29,250.92,252.03,23039.0
2021-04-21 10:30:00,251.89,251.89,250.5,250.74,15491.0,251.89,251.89,250.5,250.74,15491.0
2021-04-21 11:00:00,250.75,252.24,250.27,251.32,17539.0,250.75,252.24,250.27,251.32,17539.0
2021-04-21 11:30:00,251.31,252.39,250.94,252.34,31180.0,251.31,252.39,250.94,252.34,31180.0
2021-04-21 12:00:00,252.14,252.46,251.05,251.18,16675.0,252.14,252.46,251.05,251.18,16675.0
2021-04-21 12:30:00,251.24,251.65,250.41,250.49,16342.0,251.24,251.65,250.41,250.49,16342.0
2021-04-21 13:00:00,250.56,252.0,250.56,251.75,13328.0,250.56,252.0,250.56,251.75,13328.0
2021-04-21 13:30:00,251.63,252.02,251.53,251.65,11293.0,251.63,252.02,251.53,251.65,11293.0
2021-04-21 14:00:00,251.74,251.79,250.73,250.9,14050.0,251.74,251.79,250.73,250.9,14050.0
2021-04-21 14:30:00,250.92,251.04,249.75,250.34,27990.0,250.92,251.04,249.75,250.34,27990.0
2021-04-21 15:00:00,250.32,250.62,249.9,250.17,20528.0,250.32,250.62,249.9,250.17,20528.0
2021-04-21 15:30:00,250.27,251.9,250.27,251.46,96168.0,250.27,251.9,250.27,251.46,96168.0
2021-04-22 09:30:00,251.01,252.32,249.48,251.72,154573.0,251.01,252.32,249.48,251.72,154573.0
2021-04-22 10:00:00,251.46,252.9,250.19,252.86,111541.0,251.46,252.9,250.19,252.86,111541.0
2021-04-22 10:30:00,252.97,253.49,252.0,252.98,117104.0,252.97,253.49,252.0,252.98,117104.0
2021-04-22 11:00:00,253.1,253.29,252.38,252.73,51119.0,253.1,253.29,252.38,252.73,51119.0
2021-04-22 11:30:00,252.72,254.8,252.65,254.74,41315.0,252.72,254.8,252.65,254.74,41315.0
2021-04-22 12:00:00,254.69,255.44,254.08,255.3,42048.0,254.69,255.44,254.08,255.3,42048.0
2021-04-22 12:30:00,255.27,255.44,254.88,255.14,63765.0,255.27,255.44,254.88,255.14,63765.0
2021-04-22 13:00:00,255.35,255.54,252.58,254.36,57711.0,255.35,255.54,252.58,254.36,57711.0
2021-04-22 13:30:00,254.23,254.23,250.66,251.2,105127.0,254.23,254.23,250.66,251.2,105127.0
2021-04-22 14:00:00,251.03,253.7,250.4,253.57,65422.0,251.03,253.7,250.4,253.57,65422.0
2021-04-22 14:30:00,253.57,253.57,252.2,252.82,35041.0,253.57,253.57,252.2,252.82,35041.0
2021-04-22 15:00:00,252.82,253.27,252.25,252.84,97827.0,252.82,253.27,252.25,252.84,97827.0
2021-04-22 15:30:00,252.84,253.32,252.45,253.03,133333.0,252.84,253.32,252.45,253.03,133333.0
2021-04-23 09:30:00,254.46,257.49,254.46,256.89,49270.0,254.46,257.49,254.46,256.89,49270.0
2021-04-23 10:00:00,256.72,257.2,255.88,256.41,42005.0,256.72,257.2,255.88,256.41,42005.0
2021-04-23 10:30:00,256.26,256.46,254.53,254.9,27426.0,256.26,256.46,254.53,254.9,27426.0
2021-04-23 11:00:00,255.0,256.27,254.18,255.83,72925.0,255.0,256.27,254.18,255.83,72925.0
2021-04-23 11:30:00,255.95,256.22,255.45,255.66,38619.0,255.95,256.22,255.45,255.66,38619.0
2021-04-23 12:00:00,255.77,255.89,254.52,254.59,16868.0,255.77,255.89,254.52,254.59,16868.0
2021-04-23 12:30:00,254.6,255.09,254.39,255.06,26469.0,254.6,255.09,254.39,255.06,26469.0
2021-04-23 13:00:00,255.16,255.45,254.74,255.31,43381.0,255.16,255.45,254.74,255.31,43381.0
2021-04-23 13:30:00,255.24,255.63,255.04,255.3,15456.0,255.24,255.63,255.04,255.3,15456.0
2021-04-23 14:00:00,255.25,255.69,254.96,254.96,18757.0,255.25,255.69,254.96,254.96,18757.0
2021-04-23 14:30:00,255.15,255.63,254.54,255.3,31043.0,255.15,255.63,254.54,255.3,31043.0
2021-04-23 15:00:00,255.36,255.36,254.87,255.12,40042.0,255.36,255.36,254.87,255.12,40042.0
2021-04-23 15:30:00,255.06,255.21,254.53,254.8,168353.0,255.06,255.21,254.53,254.8,168353.0
2021-04-26 09:30:00,254.8,256.5,254.28,255.77,40314.0,254.8,256.5,254.28,255.77,40314.0
2021-04-26 10:00:00,255.77,256.18,255.11,256.18,18027.0,255.77,256.18,255.11,256.18,18027.0
2021-04-26 10:30:00,256.2,256.27,255.41,255.8,18013.0,256.2,256.27,255.41,255.8,18013.0
2021-04-26 11:00:00,255.98,257.78,255.71,257.6,38125.0,255.98,257.78,255.71,257.6,38125.0
2021-04-26 11:30:00,257.67,257.8,256.5,257.2,34081.0,257.67,257.8,256.5,257.2,34081.0
2021-04-26 12:00:00,257.22,257.51,256.42,257.0,14808.0,257.22,257.51,256.42,257.0,14808.0
2021-04-26 12:30:00,256.99,257.58,256.72,256.84,24227.0,256.99,257.58,256.72,256.84,24227.0
2021-04-26 13:00:00,256.77,257.24,256.68,257.07,16757.0,256.77,257.24,256.68,257.07,16757.0
2021-04-26 13:30:00,257.04,258.8,256.68,258.61,40493.0,257.04,258.8,256.68,258.61,40493.0
2021-04-26 14:00:00,258.5,258.88,258.27,258.38,27264.0,258.5,258.88,258.27,258.38,27264.0
2021-04-26 14:30:00,258.48,258.57,257.89,258.28,28753.0,258.48,258.57,257.89,258.28,28753.0
2021-04-26 15:00:00,258.28,259.0,258.02,258.52,41008.0,258.28,259.0,258.02,258.52,41008.0
2021-04-26 15:30:00,258.4,259.24,258.12,259.24,96190.0,258.4,259.24,258.12,259.24,96190.0
2021-04-27 09:30:00,259.41,262.08,258.74,259.54,110630.0,259.41,262.08,258.74,259.54,110630.0
2021-04-27 10:00:00,259.34,261.15,258.32,261.06,70051.0,259.34,261.15,258.32,261.06,70051.0
2021-04-27 10:30:00,261.0,261.36,259.43,260.91,54537.0,261.0,261.36,259.43,260.91,54537.0
2021-04-27 11:00:00,260.8,261.5,260.41,261.02,49122.0,260.8,261.5,260.41,261.02,49122.0
2021-04-27 11:30:00,261.15,261.33,260.05,260.61,32417.0,261.15,261.33,260.05,260.61,32417.0
2021-04-27 12:00:00,260.62,260.95,260.24,260.75,13700.0,260.62,260.95,260.24,260.75,13700.0
2021-04-27 12:30:00,260.44,260.85,260.07,260.38,13165.0,260.44,260.85,260.07,260.38,13165.0
2021-04-27 13:00:00,260.4,260.63,259.82,260.14,61672.0,260.4,260.63,259.82,260.14,61672.0
2021-04-27 13:30:00,260.29,260.96,259.85,260.87,11018.0,260.29,260.96,259.85,260.87,11018.0
2021-04-27 14:00:00,260.77,260.78,260.09,260.49,18480.0,260.77,260.78,260.09,260.49,18480.0
2021-04-27 14:30:00,260.29,260.48,259.7,260.04,17805.0,260.29,260.48,259.7,260.04,17805.0
2021-04-27 15:00:00,259.97,260.07,258.59,259.4,25975.0,259.97,260.07,258.59,259.4,25975.0
2021-04-27 15:30:00,259.41,261.75,259.34,261.33,148413.0,259.41,261.75,259.34,261.33,148413.0
2021-04-28 09:30:00,260.19,261.92,258.59,261.79,59197.0,260.19,261.92,258.59,261.79,59197.0
2021-04-28 10:00:00,262.0,262.69,260.92,260.94,51911.0,262.0,262.69,260.92,260.94,51911.0
2021-04-28 10:30:00,260.71,260.89,260.09,260.88,17848.0,260.71,260.89,260.09,260.88,17848.0
2021-04-28 11:00:00,261.02,261.1,259.77,260.38,12628.0,261.02,261.1,259.77,260.38,12628.0
2021-04-28 11:30:00,260.44,261.03,259.88,260.24,19417.0,260.44,261.03,259.88,260.24,19417.0
2021-04-28 12:00:00,260.22,261.03,259.93,260.71,8318.0,260.22,261.03,259.93,260.71,8318.0
2021-04-28 12:30:00,260.66,261.09,260.31,260.32,24591.0,260.66,261.09,260.31,260.32,24591.0
2021-04-28 13:00:00,260.44,260.63,260.32,260.51,8581.0,260.44,260.63,260.32,260.51,8581.0
2021-04-28 13:30:00,260.53,260.53,259.11,259.18,9620.0,260.53,260.53,259.11,259.18,9620.0
2021-04-28 14:00:00,259.18,260.1,258.86,259.24,16174.0,259.18,260.1,258.86,259.24,16174.0
2021-04-28 14:30:00,259.18,260.72,258.46,260.47,30501.0,259.18,260.72,258.46,260.47,30501.0
2021-04-28 15:00:00,260.54,260.65,259.33,260.42,41794.0,260.54,260.65,259.33,260.42,41794.0
2021-04-28 15:30:00,260.4,261.22,260.2,261.06,90702.0,260.4,261.22,260.2,261.06,90702.0
2021-04-29 09:30:00,258.46,259.36,253.27,254.26,130066.0,258.46,259.36,253.27,254.26,130066.0
2021-04-29 10:00:00,253.94,255.31,253.28,254.5,130937.0,253.94,255.31,253.28,254.5,130937.0
2021-04-29 10:30:00,254.39,256.9,253.41,256.9,62721.0,254.39,256.9,253.41,256.9,62721.0
2021-04-29 11:00:00,256.92,256.99,254.85,255.17,25567.0,256.92,256.99,254.85,255.17,25567.0
2021-04-29 11:30:00,255.01,255.39,252.91,253.44,38323.0,255.01,255.39,252.91,253.44,38323.0
2021-04-29 12:00:00,253.31,253.31,251.7,253.25,47943.0,253.31,253.31,251.7,253.25,47943.0
2021-04-29 12:30:00,253.12,254.14,252.76,253.22,32080.0,253.12,254.14,252.76,253.22,32080.0
2021-04-29 13:00:00,253.11,254.03,252.71,253.69,20723.0,253.11,254.03,252.71,253.69,20723.0
2021-04-29 13:30:00,253.6,254.96,253.25,254.8,19559.0,253.6,254.96,253.25,254.8,19559.0
2021-04-29 14:00:00,254.85,255.31,254.54,254.66,26834.0,254.85,255.31,254.54,254.66,26834.0
2021-04-29 14:30:00,254.78,255.33,254.33,255.33,29266.0,254.78,255.33,254.33,255.33,29266.0
2021-04-29 15:00:00,255.41,256.0,254.41,254.48,34244.0,255.41,256.0,254.41,254.48,34244.0
2021-04-29 15:30:00,254.47,254.98,254.1,254.68,117507.0,254.47,254.98,254.1,254.68,117507.0
2021-04-30 09:30:00,251.25,253.57,250.3,252.45,58274.0,251.25,253.57,250.3,252.45,58274.0
2021-04-30 10:00:00,252.45,253.32,250.93,252.54,204569.0,252.45,253.32,250.93,252.54,204569.0
2021-04-30 10:30:00,252.71,252.93,251.22,251.22,75819.0,252.71,252.93,251.22,251.22,75819.0
2021-04-30 11:00:00,251.07,251.56,248.42,249.04,62775.0,251.07,251.56,248.42,249.04,62775.0
2021-04-30 11:30:00,248.98,250.46,248.83,249.96,37781.0,248.98,250.46,248.83,249.96,37781.0
2021-04-30 12:00:00,249.83,250.62,249.55,250.0,54326.0,249.83,250.62,249.55,250.0,54326.0
2021-04-30 12:30:00,250.01,250.01,249.19,249.71,28187.0,250.01,250.01,249.19,249.71,28187.0
2021-04-30 13:00:00,249.7,250.08,249.34,249.42,38034.0,249.7,250.08,249.34,249.42,38034.0
2021-04-30 13:30:00,249.37,249.39,247.24,247.37,90477.0,249.37,249.39,247.24,247.37,90477.0
2021-04-30 14:00:00,247.44,247.61,246.78,247.37,77161.0,247.44,247.61,246.78,247.37,77161.0
2021-04-30 14:30:00,247.37,247.84,247.17,247.53,84625.0,247.37,247.84,247.17,247.53,84625.0
2021-04-30 15:00:00,247.51,247.9,246.84,247.24,55479.0,247.51,247.9,246.84,247.24,55479.0
2021-04-30 15:30:00,247.21,247.8,246.8,246.99,301054.0,247.21,247.8,246.8,246.99,301054.0
2021-05-03 09:30:00,248.35,248.74,245.36,245.51,144330.0,248.35,248.74,245.36,245.51,144330.0
2021-05-03 10:00:00,245.5,250.2,244.86,248.96,65039.0,245.5,250.2,244.86,248.96,65039.0
2021-05-03 10:30:00,249.04,249.32,246.38,246.39,27676.0,249.04,249.32,246.38,246.39,27676.0
2021-05-03 11:00:00,246.16,246.59,244.06,244.16,40560.0,246.16,246.59,244.06,244.16,40560.0
2021-05-03 11:30:00,244.01,245.55,244.0,244.89,25745.0,244.01,245.55,244.0,244.89,25745.0
2021-05-03 12:00:00,244.7,245.2,244.48,244.48,20397.0,244.7,245.2,244.48,244.48,20397.0
2021-05-03 12:30:00,244.46,244.49,243.32,243.6,21186.0,244.46,244.49,243.32,243.6,21186.0
2021-05-03 13:00:00,243.77,244.41,243.58,243.86,63713.0,243.77,244.41,243.58,243.86,63713.0
2021-05-03 13:30:00,243.87,244.03,243.3,243.47,26209.0,243.87,244.03,243.3,243.47,26209.0
2021-05-03 14:00:00,243.54,243.98,243.06,243.96,90099.0,243.54,243.98,243.06,243.96,90099.0
2021-05-03 14:30:00,244.06,244.16,243.33,243.82,26850.0,244.06,244.16,243.33,243.82,26850.0
2021-05-03 15:00:00,243.83,243.9,243.23,243.84,40436.0,243.83,243.9,243.23,243.84,40436.0
2021-05-03 15:30:00,243.75,244.08,243.26,243.88,179768.0,243.75,244.08,243.26,243.88,179768.0
2021-05-04 09:30:00,240.26,241.4,237.1,237.11,82641.0,240.26,241.4,237.1,237.11,82641.0
2021-05-04 10:00:00,237.4,237.71,236.14,237.06,102134.0,237.4,237.71,236.14,237.06,102134.0
2021-05-04 10:30:00,237.03,237.35,234.51,234.51,132377.0,237.03,237.35,234.51,234.51,132377.0
2021-05-04 11:00:00,234.35,235.77,234.35,235.19,170525.0,234.35,235.77,234.35,235.19,170525.0
2021-05-04 11:30:00,235.16,235.54,233.24,234.67,104709.0,235.16,235.54,233.24,234.67,104709.0
2021-05-04 12:00:00,234.79,236.78,234.67,235.43,99520.0,234.79,236.78,234.67,235.43,99520.0
2021-05-04 12:30:00,235.44,236.32,235.04,235.6,40778.0,235.44,236.32,235.04,235.6,40778.0
2021-05-04 13:00:00,235.59,236.71,235.47,236.09,46114.0,235.59,236.71,235.47,236.09,46114.0
2021-05-04 13:30:00,236.07,236.42,234.7,234.9,59454.0,236.07,236.42,234.7,234.9,59454.0
2021-05-04 14:00:00,234.99,235.64,234.34,234.86,47234.0,234.99,235.64,234.34,234.86,47234.0
2021-05-04 14:30:00,234.8,236.96,234.79,236.5,50187.0,234.8,236.96,234.79,236.5,50187.0
2021-05-04 15:00:00,236.41,237.78,236.27,237.54,90962.0,236.41,237.78,236.27,237.54,90962.0
2021-05-04 15:30:00,237.54,237.72,236.3,237.15,276234.0,237.54,237.72,236.3,237.15,276234.0
2021-05-05 09:30:00,238.41,239.26,236.52,236.82,55954.0,238.41,239.26,236.52,236.82,55954.0
2021-05-05 10:00:00,236.81,238.67,236.28,238.56,57461.0,236.81,238.67,236.28,238.56,57461.0
2021-05-05 10:30:00,238.58,239.92,238.53,239.47,20691.0,238.58,239.92,238.53,239.47,20691.0
2021-05-05 11:00:00,239.59,239.99,238.65,239.24,18827.0,239.59,239.99,238.65,239.24,18827.0
2021-05-05 11:30:00,239.29,239.95,238.95,239.17,16496.0,239.29,239.95,238.95,239.17,16496.0
2021-05-05 12:00:00,239.14,239.42,237.97,238.2,29021.0,239.14,239.42,237.97,238.2,29021.0
2021-05-05 12:30:00,238.27,238.32,237.3,237.56,30402.0,238.27,238.32,237.3,237.56,30402.0
2021-05-05 13:00:00,237.41,237.9,237.06,237.9,11274.0,237.41,237.9,237.06,237.9,11274.0
2021-05-05 13:30:00,237.98,238.6,237.72,237.79,15318.0,237.98,238.6,237.72,237.79,15318.0
2021-05-05 14:00:00,238.0,238.0,236.82,237.24,14920.0,238.0,238.0,236.82,237.24,14920.0
2021-05-05 14:30:00,237.25,237.51,236.25,236.47,14858.0,237.25,237.51,236.25,236.47,14858.0
2021-05-05 15:00:00,236.37,236.51,234.75,235.25,32817.0,236.37,236.51,234.75,235.25,32817.0
2021-05-05 15:30:00,235.19,236.17,235.12,235.85,77538.0,235.19,236.17,235.12,235.85,77538.0
2021-05-06 09:30:00,236.01,237.98,233.74,233.74,55118.0,236.01,237.98,233.74,233.74,55118.0
2021-05-06 10:00:00,233.74,234.63,232.44,233.41,56748.0,233.74,234.63,232.44,233.41,56748.0
2021-05-06 10:30:00,233.33,235.09,232.67,233.45,68052.0,233.33,235.09,232.67,233.45,68052.0
2021-05-06 11:00:00,233.37,233.37,231.14,232.3,63491.0,233.37,233.37,231.14,232.3,63491.0
2021-05-06 11:30:00,232.29,235.24,232.04,235.24,32642.0,232.29,235.24,232.04,235.24,32642.0
2021-05-06 12:00:00,235.05,235.77,234.45,235.57,21948.0,235.05,235.77,234.45,235.57,21948.0
2021-05-06 12:30:00,235.4,235.68,233.56,233.86,88095.0,235.4,235.68,233.56,233.86,88095.0
2021-05-06 13:00:00,233.8,234.7,232.62,233.46,64975.0,233.8,234.7,232.62,233.46,64975.0
2021-05-06 13:30:00,233.32,233.52,232.12,232.3,40784.0,233.32,233.52,232.12,232.3,40784.0
2021-05-06 14:00:00,232.3,233.39,231.68,231.9,48182.0,232.3,233.39,231.68,231.9,48182.0
2021-05-06 14:30:00,231.75,232.67,231.62,232.17,38201.0,231.75,232.67,231.62,232.17,38201.0
2021-05-06 15:00:00,232.02,233.61,231.84,233.56,58653.0,232.02,233.61,231.84,233.56,58653.0
2021-05-06 15:30:00,233.51,234.99,233.44,234.94,193758.0,233.51,234.99,233.44,234.94,193758.0
2021-05-07 09:30:00,236.5,242.38,236.5,239.77,122109.0,236.5,242.38,236.5,239.77,122109.0
2021-05-07 10:00:00,240.09,241.79,239.35,240.04,27883.0,240.09,241.79,239.35,240.04,27883.0
2021-05-07 10:30:00,240.01,241.26,239.78,240.56,82230.0,240.01,241.26,239.78,240.56,82230.0
2021-05-07 11:00:00,240.63,240.74,239.36,239.57,32908.0,240.63,240.74,239.36,239.57,32908.0
2021-05-07 11:30:00,239.79,240.15,239.29,239.7,20071.0,239.79,240.15,239.29,239.7,20071.0
2021-05-07 12:00:00,239.62,239.62,238.38,238.48,52636.0,239.62,239.62,238.38,238.48,52636.0
2021-05-07 12:30:00,238.59,238.75,237.87,238.22,23192.0,238.59,238.75,237.87,238.22,23192.0
2021-05-07 13:00:00,238.24,238.24,237.05,237.16,46789.0,238.24,238.24,237.05,237.16,46789.0
2021-05-07 13:30:00,237.18,237.79,236.45,236.45,47686.0,237.18,237.79,236.45,236.45,47686.0
2021-05-07 14:00:00,236.32,237.18,235.64,236.12,62463.0,236.32,237.18,235.64,236.12,62463.0
2021-05-07 14:30:00,236.09,237.4,235.33,237.14,42286.0,236.09,237.4,235.33,237.14,42286.0
2021-05-07 15:00:00,237.14,237.67,236.71,236.92,33484.0,237.14,237.67,236.71,236.92,33484.0
2021-05-07 15:30:00,237.0,237.53,236.68,236.78,86706.0,237.0,237.53,236.68,236.78,86706.0
2021-05-10 09:30:00,235.03,236.58,231.38,232.8,46284.0,235.03,236.58,231.38,232.8,46284.0
2021-05-10 10:00:00,233.44,235.99,232.83,235.38,50774.0,233.44,235.99,232.83,235.38,50774.0
2021-05-10 10:30:00,235.18,235.47,233.31,234.33,40816.0,235.18,235.47,233.31,234.33,40816.0
2021-05-10 11:00:00,234.35,234.51,233.02,233.57,48979.0,234.35,234.51,233.02,233.57,48979.0
2021-05-10 11:30:00,233.4,235.18,233.23,235.16,39121.0,233.4,235.18,233.23,235.16,39121.0
2021-05-10 12:00:00,235.16,236.19,235.14,235.58,29404.0,235.16,236.19,235.14,235.58,29404.0
2021-05-10 12:30:00,235.58,235.65,234.58,235.12,39548.0,235.58,235.65,234.58,235.12,39548.0
2021-05-10 13:00:00,235.23,236.11,234.95,235.43,37644.0,235.23,236.11,234.95,235.43,37644.0
2021-05-10 13:30:00,235.32,235.72,234.5,235.44,89076.0,235.32,235.72,234.5,235.44,89076.0
2021-05-10 14:00:00,235.5,235.56,232.87,233.11,65774.0,235.5,235.56,232.87,233.11,65774.0
2021-05-10 14:30:00,232.96,233.41,232.55,233.07,22687.0,232.96,233.41,232.55,233.07,22687.0
2021-05-10 15:00:00,233.02,233.75,232.8,233.43,36513.0,233.02,233.75,232.8,233.43,36513.0
2021-05-10 15:30:00,233.29,233.66,232.18,232.28,136715.0,233.29,233.66,232.18,232.28,136715.0
2021-05-11 09:30:00,226.53,233.47,225.01,232.51,198892.0,226.53,233.47,225.01,232.51,198892.0
2021-05-11 10:00:00,232.46,233.92,231.51,232.33,113221.0,232.46,233.92,231.51,232.33,113221.0
2021-05-11 10:30:00,232.21,234.74,230.87,234.16,37215.0,232.21,234.74,230.87,234.16,37215.0
2021-05-11 11:00:00,234.29,237.47,233.41,237.32,54897.0,234.29,237.47,233.41,237.32,54897.0
2021-05-11 11:30:00,237.31,238.02,236.5,237.63,45179.0,237.31,238.02,236.5,237.63,45179.0
2021-05-11 12:00:00,237.55,238.38,236.58,236.82,32486.0,237.55,238.38,236.58,236.82,32486.0
2021-05-11 12:30:00,236.87,237.64,236.05,237.02,23782.0,236.87,237.64,236.05,237.02,23782.0
2021-05-11 13:00:00,237.02,239.21,236.97,238.91,37800.0,237.02,239.21,236.97,238.91,37800.0
2021-05-11 13:30:00,238.88,238.99,236.53,236.95,37797.0,238.88,238.99,236.53,236.95,37797.0
2021-05-11 14:00:00,237.09,238.59,236.75,238.55,47687.0,237.09,238.59,236.75,238.55,47687.0
2021-05-11 14:30:00,238.51,238.51,236.76,237.27,19521.0,238.51,238.51,236.76,237.27,19521.0
2021-05-11 15:00:00,237.2,237.83,236.53,237.51,28800.0,237.2,237.83,236.53,237.51,28800.0
2021-05-11 15:30:00,237.4,237.64,236.22,236.9,96459.0,237.4,237.64,236.22,236.9,96459.0
2021-05-12 09:30:00,232.32,234.8,230.04,230.04,151867.0,232.32,234.8,230.04,230.04,151867.0
2021-05-12 10:00:00,230.0,230.36,228.44,228.94,37619.0,230.0,230.36,228.44,228.94,37619.0
2021-05-12 10:30:00,228.56,229.22,226.99,227.3,42032.0,228.56,229.22,226.99,227.3,42032.0
2021-05-12 11:00:00,227.06,228.39,226.99,227.07,49746.0,227.06,228.39,226.99,227.07,49746.0
2021-05-12 11:30:00,227.02,227.17,225.49,225.85,36963.0,227.02,227.17,225.49,225.85,36963.0
2021-05-12 12:00:00,225.8,227.02,225.18,226.69,134929.0,225.8,227.02,225.18,226.69,134929.0
2021-05-12 12:30:00,226.58,227.65,225.8,227.62,66979.0,226.58,227.65,225.8,227.62,66979.0
2021-05-12 13:00:00,227.73,228.56,227.45,227.8,51102.0,227.73,228.56,227.45,227.8,51102.0
2021-05-12 13:30:00,227.88,228.7,227.54,227.99,42370.0,227.88,228.7,227.54,227.99,42370.0
2021-05-12 14:00:00,227.99,228.62,226.88,227.74,85221.0,227.99,228.62,226.88,227.74,85221.0
2021-05-12 14:30:00,227.83,228.11,226.56,226.59,123376.0,227.83,228.11,226.56,226.59,123376.0
2021-05-12 15:00:00,226.7,226.74,225.29,225.69,147924.0,226.7,226.74,225.29,225.69,147924.0
2021-05-12 15:30:00,225.71,225.88,223.2,224.38,538781.0,225.71,225.88,223.2,224.38,538781.0
2021-05-13 09:30:00,227.64,230.26,225.48,227.57,68256.0,227.64,230.26,225.48,227.57,68256.0
2021-05-13 10:00:00,227.8,229.05,226.9,227.01,46658.0,227.8,229.05,226.9,227.01,46658.0
2021-05-13 10:30:00,227.64,228.52,226.53,227.22,33553.0,227.64,228.52,226.53,227.22,33553.0
2021-05-13 11:00:00,227.25,227.25,223.91,224.09,44934.0,227.25,227.25,223.91,224.09,44934.0
2021-05-13 11:30:00,224.14,224.73,222.66,223.41,38740.0,224.14,224.73,222.66,223.41,38740.0
2021-05-13 12:00:00,223.56,224.48,223.24,223.91,48028.0,223.56,224.48,223.24,223.91,48028.0
2021-05-13 12:30:00,223.98,224.18,221.69,221.91,59816.0,223.98,224.18,221.69,221.91,59816.0
2021-05-13 13:00:00,221.9,222.42,220.5,220.72,206665.0,221.9,222.42,220.5,220.72,206665.0
2021-05-13 13:30:00,220.63,221.24,219.86,219.94,123225.0,220.63,221.24,219.86,219.94,123225.0
2021-05-13 14:00:00,220.05,223.33,220.05,222.38,173783.0,220.05,223.33,220.05,222.38,173783.0
2021-05-13 14:30:00,222.34,223.85,221.83,222.2,102089.0,222.34,223.85,221.83,222.2,102089.0
2021-05-13 15:00:00,222.22,223.5,221.72,222.81,143242.0,222.22,223.5,221.72,222.81,143242.0
2021-05-13 15:30:00,222.82,224.77,222.42,222.5,272944.0,222.82,224.77,222.42,222.5,272944.0
2021-05-14 09:30:00,225.63,227.0,222.97,225.95,121156.0,225.63,227.0,222.97,225.95,121156.0
2021-05-14 10:00:00,225.71,226.45,225.11,225.63,219422.0,225.71,226.45,225.11,225.63,219422.0
2021-05-14 10:30:00,225.58,226.75,225.4,225.51,123825.0,225.58,226.75,225.4,225.51,123825.0
2021-05-14 11:00:00,225.6,226.31,224.66,225.98,95818.0,225.6,226.31,224.66,225.98,95818.0
2021-05-14 11:30:00,225.99,227.41,225.77,227.0,167943.0,225.99,227.41,225.77,227.0,167943.0
2021-05-14 12:00:00,227.0,228.8,226.89,228.13,194622.0,227.0,228.8,226.89,228.13,194622.0
2021-05-14 12:30:00,228.17,228.58,227.63,228.4,46858.0,228.17,228.58,227.63,228.4,46858.0
2021-05-14 13:00:00,228.47,228.56,227.91,228.14,14560.0,228.47,228.56,227.91,228.14,14560.0
2021-05-14 13:30:00,228.21,228.43,227.52,228.32,20447.0,228.21,228.43,227.52,228.32,20447.0
2021-05-14 14:00:00,228.31,228.79,228.19,228.79,14334.0,228.31,228.79,228.19,228.79,14334.0
2021-05-14 14:30:00,228.8,229.63,228.76,229.13,30647.0,228.8,229.63,228.76,229.13,30647.0
2021-05-14 15:00:00,229.23,229.23,228.18,228.6,37701.0,229.23,229.23,228.18,228.6,37701.0
2021-05-14 15:30:00,228.59,229.74,228.13,228.73,116934.0,228.59,229.74,228.13,228.73,116934.0
2021-05-17 09:30:00,225.84,229.65,224.71,227.74,95527.0,225.84,229.65,224.71,227.74,95527.0
2021-05-17 10:00:00,227.3,229.68,226.1,227.61,72713.0,227.3,229.68,226.1,227.61,72713.0
2021-05-17 10:30:00,227.61,229.36,227.6,228.61,59634.0,227.61,229.36,227.6,228.61,59634.0
2021-05-17 11:00:00,229.14,229.14,227.27,228.71,49183.0,229.14,229.14,227.27,228.71,49183.0
2021-05-17 11:30:00,228.63,228.72,227.69,228.27,32650.0,228.63,228.72,227.69,228.27,32650.0
2021-05-17 12:00:00,228.26,228.78,227.64,228.04,39398.0,228.26,228.78,227.64,228.04,39398.0
2021-05-17 12:30:00,227.95,229.17,227.9,228.03,49538.0,227.95,229.17,227.9,228.03,49538.0
2021-05-17 13:00:00,227.95,228.21,227.15,227.73,44268.0,227.95,228.21,227.15,227.73,44268.0
2021-05-17 13:30:00,227.75,227.8,226.58,227.24,36220.0,227.75,227.8,226.58,227.24,36220.0
2021-05-17 14:00:00,227.14,228.11,227.09,227.89,35997.0,227.14,228.11,227.09,227.89,35997.0
2021-05-17 14:30:00,227.93,228.01,226.87,227.66,41730.0,227.93,228.01,226.87,227.66,41730.0
2021-05-17 15:00:00,227.75,228.77,227.75,228.37,54832.0,227.75,228.77,227.75,228.37,54832.0
2021-05-17 15:30:00,228.29,229.5,228.27,229.48,125052.0,228.29,229.5,228.27,229.48,125052.0
2021-05-18 09:30:00,230.01,230.95,224.28,227.63,207495.0,230.01,230.95,224.28,227.63,207495.0
2021-05-18 10:00:00,227.54,228.52,226.72,228.52,75766.0,227.54,228.52,226.72,228.52,75766.0
2021-05-18 10:30:00,228.45,229.0,227.7,228.51,147364.0,228.45,229.0,227.7,228.51,147364.0
2021-05-18 11:00:00,228.51,229.0,228.0,228.19,77385.0,228.51,229.0,228.0,228.19,77385.0
2021-05-18 11:30:00,228.38,228.39,227.08,227.5,28150.0,228.38,228.39,227.08,227.5,28150.0
2021-05-18 12:00:00,227.5,229.36,227.5,229.36,20261.0,227.5,229.36,227.5,229.36,20261.0
2021-05-18 12:30:00,229.38,229.78,228.49,228.77,52982.0,229.38,229.78,228.49,228.77,52982.0
2021-05-18 13:00:00,228.84,228.85,227.68,228.08,38457.0,228.84,228.85,227.68,228.08,38457.0
2021-05-18 13:30:00,228.14,228.43,227.32,227.78,32882.0,228.14,228.43,227.32,227.78,32882.0
2021-05-18 14:00:00,227.86,228.7,227.56,227.59,35785.0,227.86,228.7,227.56,227.59,35785.0
2021-05-18 14:30:00,227.72,227.82,225.84,226.86,50862.0,227.72,227.82,225.84,226.86,50862.0
2021-05-18 15:00:00,226.79,227.92,226.77,227.84,24742.0,226.79,227.92,226.77,227.84,24742.0
2021-05-18 15:30:00,227.9,228.11,225.09,225.32,164870.0,227.9,228.11,225.09,225.32,164870.0
2021-05-19 09:30:00,219.73,220.29,217.6,219.73,199714.0,219.73,220.29,217.6,219.73,199714.0
2021-05-19 10:00:00,219.94,222.56,219.02,222.03,118174.0,219.94,222.56,219.02,222.03,118174.0
2021-05-19 10:30:00,222.04,223.56,221.32,222.82,78807.0,222.04,223.56,221.32,222.82,78807.0
2021-05-19 11:00:00,222.55,223.39,221.57,223.08,44739.0,222.55,223.39,221.57,223.08,44739.0
2021-05-19 11:30:00,223.08,223.38,222.36,222.99,27038.0,223.08,223.38,222.36,222.99,27038.0
2021-05-19 12:00:00,223.02,224.61,222.73,224.23,42123.0,223.02,224.61,222.73,224.23,42123.0
2021-05-19 12:30:00,224.19,224.36,223.4,223.52,35058.0,224.19,224.36,223.4,223.52,35058.0
2021-05-19 13:00:00,223.62,224.59,223.52,224.26,23510.0,223.62,224.59,223.52,224.26,23510.0
2021-05-19 13:30:00,224.33,224.33,223.5,223.98,30737.0,224.33,224.33,223.5,223.98,30737.0
2021-05-19 14:00:00,223.9,225.52,222.75,224.89,101729.0,223.9,225.52,222.75,224.89,101729.0
2021-05-19 14:30:00,224.8,225.11,223.67,223.95,78713.0,224.8,225.11,223.67,223.95,78713.0
2021-05-19 15:00:00,224.09,225.57,223.66,225.37,46158.0,224.09,225.57,223.66,225.37,46158.0
2021-05-19 15:30:00,225.37,226.11,224.4,226.11,195252.0,225.37,226.11,224.4,226.11,195252.0
2021-05-20 09:30:00,229.35,232.8,226.28,232.2,128717.0,229.35,232.8,226.28,232.2,128717.0
2021-05-20 10:00:00,232.33,234.99,232.33,234.52,174609.0,232.33,234.99,232.33,234.52,174609.0
2021-05-20 10:30:00,234.6,235.59,234.07,234.95,134717.0,234.6,235.59,234.07,234.95,134717.0
2021-05-20 11:00:00,235.01,235.76,234.7,235.26,97863.0,235.01,235.76,234.7,235.26,97863.0
2021-05-20 11:30:00,235.31,236.07,235.06,235.63,61215.0,235.31,236.07,235.06,235.63,61215.0
2021-05-20 12:00:00,235.58,235.6,234.89,235.37,122138.0,235.58,235.6,234.89,235.37,122138.0
2021-05-20 12:30:00,235.39,235.41,234.74,235.27,33304.0,235.39,235.41,234.74,235.27,33304.0
2021-05-20 13:00:00,235.2,235.77,235.1,235.55,47014.0,235.2,235.77,235.1,235.55,47014.0
2021-05-20 13:30:00,235.52,235.85,234.37,234.42,55953.0,235.52,235.85,234.37,234.42,55953.0
2021-05-20 14:00:00,234.43,234.6,233.72,233.89,43816.0,234.43,234.6,233.72,233.89,43816.0
2021-05-20 14:30:00,233.94,234.05,232.88,233.64,56081.0,233.94,234.05,232.88,233.64,56081.0
2021-05-20 15:00:00,233.6,234.32,233.28,234.31,56785.0,233.6,234.32,233.28,234.31,56785.0
2021-05-20 15:30:00,234.37,234.69,233.4,233.54,150819.0,234.37,234.69,233.4,233.54,150819.0
2021-05-21 09:30:00,235.1,236.21,234.14,236.08,150250.0,235.1,236.21,234.14,236.08,150250.0
2021-05-21 10:00:00,236.34,236.92,234.04,234.5,48404.0,236.34,236.92,234.04,234.5,48404.0
2021-05-21 10:30:00,234.42,234.98,232.43,233.59,52251.0,234.42,234.98,232.43,233.59,52251.0
2021-05-21 11:00:00,233.6,233.68,231.93,231.93,34812.0,233.6,233.68,231.93,231.93,34812.0
2021-05-21 11:30:00,232.04,233.06,231.96,232.32,28781.0,232.04,233.06,231.96,232.32,28781.0
2021-05-21 12:00:00,232.18,232.44,231.19,232.3,43015.0,232.18,232.44,231.19,232.3,43015.0
2021-05-21 12:30:00,232.37,232.55,231.79,232.35,35673.0,232.37,232.55,231.79,232.35,35673.0
2021-05-21 13:00:00,232.31,232.99,231.99,232.96,25961.0,232.31,232.99,231.99,232.96,25961.0
2021-05-21 13:30:00,232.94,233.25,232.79,232.86,21088.0,232.94,233.25,232.79,232.86,21088.0
2021-05-21 14:00:00,232.99,232.99,231.79,231.89,26770.0,232.99,232.99,231.79,231.89,26770.0
2021-05-21 14:30:00,231.79,232.16,231.59,232.15,25240.0,231.79,232.16,231.59,232.15,25240.0
2021-05-21 15:00:00,232.09,232.5,231.79,232.21,29821.0,232.09,232.5,231.79,232.21,29821.0
2021-05-21 15:30:00,232.18,232.5,231.31,231.42,108203.0,232.18,232.5,231.31,231.42,108203.0
2021-05-24 09:30:00,235.63,237.0,233.51,234.72,71791.0,235.63,237.0,233.51,234.72,71791.0
2021-05-24 10:00:00,235.01,235.37,233.68,234.12,30632.0,235.01,235.37,233.68,234.12,30632.0
2021-05-24 10:30:00,234.15,235.13,233.78,234.17,25705.0,234.15,235.13,233.78,234.17,25705.0
2021-05-24 11:00:00,234.24,235.18,234.17,234.26,18900.0,234.24,235.18,234.17,234.26,18900.0
2021-05-24 11:30:00,234.36,234.85,234.18,234.73,16086.0,234.36,234.85,234.18,234.73,16086.0
2021-05-24 12:00:00,234.71,234.96,234.43,234.62,38398.0,234.71,234.96,234.43,234.62,38398.0
2021-05-24 12:30:00,234.68,234.85,233.36,233.66,34626.0,234.68,234.85,233.36,233.66,34626.0
2021-05-24 13:00:00,233.82,234.14,233.43,233.93,25373.0,233.82,234.14,233.43,233.93,25373.0
2021-05-24 13:30:00,233.98,234.03,233.25,233.37,20098.0,233.98,234.03,233.25,233.37,20098.0
2021-05-24 14:00:00,233.41,233.75,233.24,233.65,20158.0,233.41,233.75,233.24,233.65,20158.0
2021-05-24 14:30:00,233.76,233.93,233.62,233.82,46339.0,233.76,233.93,233.62,233.82,46339.0
2021-05-24 15:00:00,233.82,233.92,233.47,233.69,66296.0,233.82,233.92,233.47,233.69,66296.0
2021-05-24 15:30:00,233.7,234.5,233.67,234.12,165934.0,233.7,234.5,233.67,234.12,165934.0
2021-05-25 09:30:00,236.09,237.41,234.64,235.08,70400.0,236.09,237.41,234.64,235.08,70400.0
2021-05-25 10:00:00,235.41,235.89,234.56,235.77,31422.0,235.41,235.89,234.56,235.77,31422.0
2021-05-25 10:30:00,235.62,237.84,235.17,237.3,47322.0,235.62,237.84,235.17,237.3,47322.0
2021-05-25 11:00:00,237.03,237.03,235.0,235.22,27707.0,237.03,237.03,235.0,235.22,27707.0
2021-05-25 11:30:00,235.45,236.3,235.26,235.94,20630.0,235.45,236.3,235.26,235.94,20630.0
2021-05-25 12:00:00,236.22,236.23,235.39,235.59,17094.0,236.22,236.23,235.39,235.59,17094.0
2021-05-25 12:30:00,235.65,236.44,235.05,235.98,105179.0,235.65,236.44,235.05,235.98,105179.0
2021-05-25 13:00:00,235.87,236.41,235.23,236.04,33137.0,235.87,236.41,235.23,236.04,33137.0
2021-05-25 13:30:00,236.03,236.35,235.01,236.24,67539.0,236.03,236.35,235.01,236.24,67539.0
2021-05-25 14:00:00,236.2,236.26,235.32,235.6,23669.0,236.2,236.26,235.32,235.6,23669.0
2021-05-25 14:30:00,235.64,236.03,235.35,235.7,23793.0,235.64,236.03,235.35,235.7,23793.0
2021-05-25 15:00:00,235.73,236.4,235.29,236.17,50163.0,235.73,236.4,235.29,236.17,50163.0
2021-05-25 15:30:00,236.21,236.72,235.7,236.58,202279.0,236.21,236.72,235.7,236.58,202279.0
2021-05-26 09:30:00,238.1,240.75,236.01,236.84,220526.0,238.1,240.75,236.01,236.84,220526.0
2021-05-26 10:00:00,236.81,236.91,234.97,236.8,77155.0,236.81,236.91,234.97,236.8,77155.0
2021-05-26 10:30:00,236.87,237.21,236.1,236.75,62983.0,236.87,237.21,236.1,236.75,62983.0
2021-05-26 11:00:00,236.64,237.22,236.18,236.81,49891.0,236.64,237.22,236.18,236.81,49891.0
2021-05-26 11:30:00,236.84,237.48,236.42,237.42,58786.0,236.84,237.48,236.42,237.42,58786.0
2021-05-26 12:00:00,237.4,237.75,237.07,237.16,55037.0,237.4,237.75,237.07,237.16,55037.0
2021-05-26 12:30:00,237.22,237.44,236.3,236.69,59874.0,237.22,237.44,236.3,236.69,59874.0
2021-05-26 13:00:00,236.57,237.3,236.42,236.64,63732.0,236.57,237.3,236.42,236.64,63732.0
2021-05-26 13:30:00,236.83,237.46,236.35,236.43,39871.0,236.83,237.46,236.35,236.43,39871.0
2021-05-26 14:00:00,236.47,236.72,235.74,236.53,46747.0,236.47,236.72,235.74,236.53,46747.0
2021-05-26 14:30:00,236.52,237.62,236.42,237.43,125836.0,236.52,237.62,236.42,237.43,125836.0
2021-05-26 15:00:00,237.42,238.08,237.0,237.4,91936.0,237.42,238.08,237.0,237.4,91936.0
2021-05-26 15:30:00,237.39,237.52,236.32,237.08,242610.0,237.39,237.52,236.32,237.08,242610.0
2021-05-27 09:30:00,232.5,233.49,226.49,228.17,863459.0,232.5,233.49,226.49,228.17,863459.0
2021-05-27 10:00:00,228.08,231.06,227.57,230.61,387623.0,228.08,231.06,227.57,230.61,387623.0
2021-05-27 10:30:00,230.61,232.94,228.75,229.28,235302.0,230.61,232.94,228.75,229.28,235302.0
2021-05-27 11:00:00,229.28,232.46,229.22,231.64,178390.0,229.28,232.46,229.22,231.64,178390.0
2021-05-27 11:30:00,231.59,232.33,231.0,231.9,79760.0,231.59,232.33,231.0,231.9,79760.0
2021-05-27 12:00:00,231.96,232.71,231.31,231.76,179804.0,231.96,232.71,231.31,231.76,179804.0
2021-05-27 12:30:00,231.75,231.87,231.21,231.39,65734.0,231.75,231.87,231.21,231.39,65734.0
2021-05-27 13:00:00,231.43,232.01,230.34,231.17,82070.0,231.43,232.01,230.34,231.17,82070.0
2021-05-27 13:30:00,231.11,231.17,230.13,230.36,78818.0,231.11,231.17,230.13,230.36,78818.0
2021-05-27 14:00:00,230.33,230.97,229.46,230.61,69221.0,230.33,230.97,229.46,230.61,69221.0
2021-05-27 14:30:00,230.5,230.74,228.69,228.77,139524.0,230.5,230.74,228.69,228.77,139524.0
2021-05-27 15:00:00,228.75,229.15,227.11,228.9,211213.0,228.75,229.15,227.11,228.9,211213.0
2021-05-27 15:30:00,228.88,229.45,228.0,229.35,716647.0,228.88,229.45,228.0,229.35,716647.0
2021-05-28 09:30:00,230.71,233.0,229.55,229.59,151805.0,230.71,233.0,229.55,229.59,151805.0
2021-05-28 10:00:00,229.59,230.58,228.57,228.57,94246.0,229.59,230.58,228.57,228.57,94246.0
2021-05-28 10:30:00,228.76,230.7,228.67,229.06,77869.0,228.76,230.7,228.67,229.06,77869.0
2021-05-28 11:00:00,229.09,229.85,228.68,228.76,179963.0,229.09,229.85,228.68,228.76,179963.0
2021-05-28 11:30:00,228.76,230.0,228.49,229.8,91852.0,228.76,230.0,228.49,229.8,91852.0
2021-05-28 12:00:00,229.8,230.05,229.36,229.89,43128.0,229.8,230.05,229.36,229.89,43128.0
2021-05-28 12:30:00,229.9,231.3,229.89,231.14,73190.0,229.9,231.3,229.89,231.14,73190.0
2021-05-28 13:00:00,231.16,231.19,230.22,230.44,73880.0,231.16,231.19,230.22,230.44,73880.0
2021-05-28 13:30:00,230.49,231.33,230.32,230.75,90620.0,230.49,231.33,230.32,230.75,90620.0
2021-05-28 14:00:00,230.71,231.14,230.48,230.76,51007.0,230.71,231.14,230.48,230.76,51007.0
2021-05-28 14:30:00,230.72,230.97,229.79,229.79,64220.0,230.72,230.97,229.79,229.79,64220.0
2021-05-28 15:00:00,229.74,229.87,229.27,229.63,122546.0,229.74,229.87,229.27,229.63,122546.0
2021-05-28 15:30:00,229.6,229.81,228.35,228.72,248924.0,229.6,229.81,228.35,228.72,248924.0
2021-06-01 09:30:00,229.05,229.74,224.9,226.19,203283.0,229.05,229.74,224.9,226.19,203283.0
2021-06-01 10:00:00,226.34,226.5,224.33,225.74,253777.0,226.34,226.5,224.33,225.74,253777.0
2021-06-01 10:30:00,225.8,226.37,225.69,225.86,138246.0,225.8,226.37,225.69,225.86,138246.0
2021-06-01 11:00:00,225.81,226.55,225.78,226.35,77571.0,225.81,226.55,225.78,226.35,77571.0
2021-06-01 11:30:00,226.35,226.99,226.14,226.4,66708.0,226.35,226.99,226.14,226.4,66708.0
2021-06-01 12:00:00,226.45,227.39,225.92,227.35,62932.0,226.45,227.39,225.92,227.35,62932.0
2021-06-01 12:30:00,227.34,227.68,226.73,227.09,41633.0,227.34,227.68,226.73,227.09,41633.0
2021-06-01 13:00:00,227.16,227.4,226.87,227.28,98050.0,227.16,227.4,226.87,227.28,98050.0
2021-06-01 13:30:00,227.28,227.53,226.51,226.59,91840.0,227.28,227.53,226.51,226.59,91840.0
2021-06-01 14:00:00,226.56,226.9,226.2,226.39,92349.0,226.56,226.9,226.2,226.39,92349.0
2021-06-01 14:30:00,226.35,226.95,226.24,226.68,77415.0,226.35,226.95,226.24,226.68,77415.0
2021-06-01 15:00:00,226.74,226.88,226.3,226.56,110353.0,226.74,226.88,226.3,226.56,110353.0
2021-06-01 15:30:00,226.59,226.83,225.62,226.48,454636.0,226.59,226.83,225.62,226.48,454636.0
2021-06-02 09:30:00,226.5,232.89,225.91,229.48,164774.0,226.5,232.89,225.91,229.48,164774.0
2021-06-02 10:00:00,229.63,229.66,228.09,228.75,45829.0,229.63,229.66,228.09,228.75,45829.0
2021-06-02 10:30:00,228.81,230.66,228.42,229.29,68318.0,228.81,230.66,228.42,229.29,68318.0
2021-06-02 11:00:00,229.13,229.49,228.03,228.3,35892.0,229.13,229.49,228.03,228.3,35892.0
2021-06-02 11:30:00,228.38,228.65,227.58,227.64,25567.0,228.38,228.65,227.58,227.64,25567.0
2021-06-02 12:00:00,227.64,228.04,226.86,227.2,78887.0,227.64,228.04,226.86,227.2,78887.0
2021-06-02 12:30:00,227.17,227.99,227.0,227.43,21100.0,227.17,227.99,227.0,227.43,21100.0
2021-06-02 13:00:00,227.36,227.66,226.22,226.59,25002.0,227.36,227.66,226.22,226.59,25002.0
2021-06-02 13:30:00,226.6,227.23,226.44,226.65,41280.0,226.6,227.23,226.44,226.65,41280.0
2021-06-02 14:00:00,226.65,226.72,225.53,226.46,38553.0,226.65,226.72,225.53,226.46,38553.0
2021-06-02 14:30:00,226.52,226.96,226.24,226.51,18936.0,226.52,226.96,226.24,226.51,18936.0
2021-06-02 15:00:00,226.43,226.77,226.23,226.36,26161.0,226.43,226.77,226.23,226.36,26161.0
2021-06-02 15:30:00,226.48,227.08,226.17,226.83,224433.0,226.48,227.08,226.17,226.83,224433.0
2021-06-03 09:30:00,223.13,224.22,220.82,221.8,125161.0,223.13,224.22,220.82,221.8,125161.0
2021-06-03 10:00:00,221.62,223.11,221.28,222.73,105448.0,221.62,223.11,221.28,222.73,105448.0
2021-06-03 10:30:00,222.55,223.17,221.48,223.17,55974.0,222.55,223.17,221.48,223.17,55974.0
2021-06-03 11:00:00,223.16,223.29,222.21,222.72,67380.0,223.16,223.29,222.21,222.72,67380.0
2021-06-03 11:30:00,222.62,222.7,221.31,222.11,54103.0,222.62,222.7,221.31,222.11,54103.0
2021-06-03 12:00:00,222.2,222.97,222.0,222.84,54224.0,222.2,222.97,222.0,222.84,54224.0
2021-06-03 12:30:00,222.8,223.25,222.27,223.04,42341.0,222.8,223.25,222.27,223.04,42341.0
2021-06-03 13:00:00,222.97,223.0,222.43,222.73,30296.0,222.97,223.0,222.43,222.73,30296.0
2021-06-03 13:30:00,222.73,222.82,222.09,222.6,43953.0,222.73,222.82,222.09,222.6,43953.0
2021-06-03 14:00:00,222.54,222.86,222.03,222.09,70293.0,222.54,222.86,222.03,222.09,70293.0
2021-06-03 14:30:00,222.09,222.6,221.33,221.33,89548.0,222.09,222.6,221.33,221.33,89548.0
2021-06-03 15:00:00,221.36,221.89,221.13,221.56,68014.0,221.36,221.89,221.13,221.56,68014.0
2021-06-03 15:30:00,221.62,221.99,220.94,221.24,150903.0,221.62,221.99,220.94,221.24,150903.0
2021-06-04 09:30:00,223.08,225.68,222.58,225.01,69488.0,223.08,225.68,222.58,225.01,69488.0
2021-06-04 10:00:00,224.99,226.0,224.69,224.83,32437.0,224.99,226.0,224.69,224.83,32437.0
2021-06-04 10:30:00,225.05,225.73,224.63,225.58,26783.0,225.05,225.73,224.63,225.58,26783.0
2021-06-04 11:00:00,225.61,225.88,225.07,225.52,19409.0,225.61,225.88,225.07,225.52,19409.0
2021-06-04 11:30:00,225.52,225.91,225.14,225.33,43404.0,225.52,225.91,225.14,225.33,43404.0
2021-06-04 12:00:00,225.48,225.48,224.77,224.78,35897.0,225.48,225.48,224.77,224.78,35897.0
2021-06-04 12:30:00,224.76,225.64,224.75,225.64,87918.0,224.76,225.64,224.75,225.64,87918.0
2021-06-04 13:00:00,225.52,225.66,224.83,225.0,21501.0,225.52,225.66,224.83,225.0,21501.0
2021-06-04 13:30:00,225.0,225.75,224.96,225.47,31769.0,225.0,225.75,224.96,225.47,31769.0
2021-06-04 14:00:00,225.52,225.68,225.01,225.28,47041.0,225.52,225.68,225.01,225.28,47041.0
2021-06-04 14:30:00,225.21,225.53,225.09,225.28,50329.0,225.21,225.53,225.09,225.28,50329.0
2021-06-04 15:00:00,225.26,225.47,225.19,225.28,19043.0,225.26,225.47,225.19,225.28,19043.0
2021-06-04 15:30:00,225.24,225.32,222.94,223.07,286245.0,225.24,225.32,222.94,223.07,286245.0
2021-06-07 09:30:00,223.5,224.43,222.0,224.39,73342.0,223.5,224.43,222.0,224.39,73342.0
2021-06-07 10:00:00,224.21,225.33,223.93,225.28,38829.0,224.21,225.33,223.93,225.28,38829.0
2021-06-07 10:30:00,225.34,226.22,225.05,225.87,32257.0,225.34,226.22,225.05,225.87,32257.0
2021-06-07 11:00:00,225.92,226.5,225.28,225.7,39059.0,225.92,226.5,225.28,225.7,39059.0
2021-06-07 11:30:00,225.52,226.11,225.29,225.89,23500.0,225.52,226.11,225.29,225.89,23500.0
2021-06-07 12:00:00,225.83,226.34,225.73,226.01,23333.0,225.83,226.34,225.73,226.01,23333.0
2021-06-07 12:30:00,226.05,226.24,225.72,225.84,21758.0,226.05,226.24,225.72,225.84,21758.0
2021-06-07 13:00:00,225.85,225.93,224.92,224.94,25709.0,225.85,225.93,224.92,224.94,25709.0
2021-06-07 13:30:00,224.99,225.4,224.84,225.3,33643.0,224.99,225.4,224.84,225.3,33643.0
2021-06-07 14:00:00,225.21,225.77,225.21,225.56,23980.0,225.21,225.77,225.21,225.56,23980.0
2021-06-07 14:30:00,225.61,225.64,224.94,225.15,58238.0,225.61,225.64,224.94,225.15,58238.0
2021-06-07 15:00:00,225.18,225.86,225.16,225.57,51376.0,225.18,225.86,225.16,225.57,51376.0
2021-06-07 15:30:00,225.58,225.82,225.35,225.6,115356.0,225.58,225.82,225.35,225.6,115356.0
2021-06-08 09:30:00,226.42,229.45,225.83,228.38,98573.0,226.42,229.45,225.83,228.38,98573.0
2021-06-08 10:00:00,228.32,228.32,226.5,226.84,44955.0,228.32,228.32,226.5,226.84,44955.0
2021-06-08 10:30:00,226.75,227.09,225.82,226.01,90853.0,226.75,227.09,225.82,226.01,90853.0
2021-06-08 11:00:00,226.04,226.07,223.8,225.15,46623.0,226.04,226.07,223.8,225.15,46623.0
2021-06-08 11:30:00,225.12,225.51,224.5,225.37,28920.0,225.12,225.51,224.5,225.37,28920.0
2021-06-08 12:00:00,225.32,225.35,224.65,225.22,31698.0,225.32,225.35,224.65,225.22,31698.0
2021-06-08 12:30:00,225.3,225.88,225.12,225.61,25245.0,225.3,225.88,225.12,225.61,25245.0
2021-06-08 13:00:00,225.58,225.61,224.85,225.25,24054.0,225.58,225.61,224.85,225.25,24054.0
2021-06-08 13:30:00,225.19,225.7,224.88,224.88,34167.0,225.19,225.7,224.88,224.88,34167.0
2021-06-08 14:00:00,224.87,224.97,224.1,224.27,129478.0,224.87,224.97,224.1,224.27,129478.0
2021-06-08 14:30:00,224.25,225.29,224.0,225.19,69187.0,224.25,225.29,224.0,225.19,69187.0
2021-06-08 15:00:00,225.16,225.31,224.6,224.6,37883.0,225.16,225.31,224.6,224.6,37883.0
2021-06-08 15:30:00,224.73,225.03,224.39,224.73,100748.0,224.73,225.03,224.39,224.73,100748.0
2021-06-09 09:30:00,227.0,228.98,226.02,227.22,82671.0,227.0,228.98,226.02,227.22,82671.0
2021-06-09 10:00:00,227.27,227.62,225.08,225.2,53364.0,227.27,227.62,225.08,225.2,53364.0
2021-06-09 10:30:00,225.2,225.43,224.29,224.96,53998.0,225.2,225.43,224.29,224.96,53998.0
2021-06-09 11:00:00,224.91,225.68,224.84,225.35,42523.0,224.91,225.68,224.84,225.35,42523.0
2021-06-09 11:30:00,224.99,225.49,224.65,225.01,73441.0,224.99,225.49,224.65,225.01,73441.0
2021-06-09 12:00:00,224.95,225.75,224.65,225.38,41654.0,224.95,225.75,224.65,225.38,41654.0
2021-06-09 12:30:00,225.4,226.3,225.4,226.24,53044.0,225.4,226.3,225.4,226.24,53044.0
2021-06-09 13:00:00,226.33,226.41,225.64,225.98,45513.0,226.33,226.41,225.64,225.98,45513.0
2021-06-09 13:30:00,226.06,226.29,225.53,225.53,25738.0,226.06,226.29,225.53,225.53,25738.0
2021-06-09 14:00:00,225.59,225.96,225.37,225.56,25952.0,225.59,225.96,225.37,225.56,25952.0
2021-06-09 14:30:00,225.6,225.99,225.4,225.7,36496.0,225.6,225.99,225.4,225.7,36496.0
2021-06-09 15:00:00,225.61,226.16,225.59,225.88,52514.0,225.61,226.16,225.59,225.88,52514.0
2021-06-09 15:30:00,225.86,226.26,225.41,225.46,216534.0,225.86,226.26,225.41,225.46,216534.0
2021-06-10 09:30:00,225.51,229.3,224.52,228.19,59109.0,225.51,229.3,224.52,228.19,59109.0
2021-06-10 10:00:00,228.21,229.42,227.97,228.88,47291.0,228.21,229.42,227.97,228.88,47291.0
2021-06-10 10:30:00,228.89,229.02,225.8,226.43,34331.0,228.89,229.02,225.8,226.43,34331.0
2021-06-10 11:00:00,226.34,227.38,226.12,227.32,21915.0,226.34,227.38,226.12,227.32,21915.0
2021-06-10 11:30:00,227.37,228.16,226.86,228.04,43630.0,227.37,228.16,226.86,228.04,43630.0
2021-06-10 12:00:00,228.04,229.29,227.98,228.92,38528.0,228.04,229.29,227.98,228.92,38528.0
2021-06-10 12:30:00,228.96,229.6,228.92,229.28,22373.0,228.96,229.6,228.92,229.28,22373.0
2021-06-10 13:00:00,229.19,229.45,228.51,228.51,112758.0,229.19,229.45,228.51,228.51,112758.0
2021-06-10 13:30:00,228.65,228.94,228.1,228.85,28763.0,228.65,228.94,228.1,228.85,28763.0
2021-06-10 14:00:00,228.89,228.98,228.28,228.31,27090.0,228.89,228.98,228.28,228.31,27090.0
2021-06-10 14:30:00,228.35,228.65,228.25,228.55,36575.0,228.35,228.65,228.25,228.55,36575.0
2021-06-10 15:00:00,228.58,228.79,228.2,228.54,44733.0,228.58,228.79,228.2,228.54,44733.0
2021-06-10 15:30:00,228.5,229.48,228.14,228.94,220701.0,228.5,229.48,228.14,228.94,220701.0
2021-06-11 09:30:00,228.25,229.48,227.63,229.14,67407.0,228.25,229.48,227.63,229.14,67407.0
2021-06-11 10:00:00,229.4,230.45,228.82,229.83,50945.0,229.4,230.45,228.82,229.83,50945.0
2021-06-11 10:30:00,229.93,229.95,228.53,229.22,28970.0,229.93,229.95,228.53,229.22,28970.0
2021-06-11 11:00:00,229.29,230.59,228.83,229.65,33671.0,229.29,230.59,228.83,229.65,33671.0
2021-06-11 11:30:00,229.58,229.72,229.09,229.26,13731.0,229.58,229.72,229.09,229.26,13731.0
2021-06-11 12:00:00,229.26,229.43,229.08,229.2,20321.0,229.26,229.43,229.08,229.2,20321.0
2021-06-11 12:30:00,229.25,229.58,229.24,229.47,8714.0,229.25,229.58,229.24,229.47,8714.0
2021-06-11 13:00:00,229.51,229.51,229.1,229.23,15587.0,229.51,229.51,229.1,229.23,15587.0
2021-06-11 13:30:00,229.29,229.47,229.02,229.34,26170.0,229.29,229.47,229.02,229.34,26170.0
2021-06-11 14:00:00,229.31,229.52,229.22,229.38,19623.0,229.31,229.52,229.22,229.38,19623.0
2021-06-11 14:30:00,229.36,229.62,229.24,229.4,25930.0,229.36,229.62,229.24,229.4,25930.0
2021-06-11 15:00:00,229.44,229.52,228.85,229.52,55549.0,229.44,229.52,228.85,229.52,55549.0
2021-06-11 15:30:00,229.5,230.2,229.5,230.09,143475.0,229.5,230.2,229.5,230.09,143475.0
2021-06-14 09:30:00,230.85,232.47,229.53,231.67,100352.0,230.85,232.47,229.53,231.67,100352.0
2021-06-14 10:00:00,231.88,231.88,230.71,230.78,32870.0,231.88,231.88,230.71,230.78,32870.0
2021-06-14 10:30:00,230.26,230.52,228.92,229.96,60045.0,230.26,230.52,228.92,229.96,60045.0
2021-06-14 11:00:00,229.91,230.79,229.88,230.31,22788.0,229.91,230.79,229.88,230.31,22788.0
2021-06-14 11:30:00,230.37,230.77,229.91,230.74,48640.0,230.37,230.77,229.91,230.74,48640.0
2021-06-14 12:00:00,230.72,231.61,230.6,231.29,39195.0,230.72,231.61,230.6,231.29,39195.0
2021-06-14 12:30:00,231.26,232.05,231.12,232.05,31308.0,231.26,232.05,231.12,232.05,31308.0
2021-06-14 13:00:00,232.03,232.42,231.85,232.36,41342.0,232.03,232.42,231.85,232.36,41342.0
2021-06-14 13:30:00,232.45,233.37,232.41,233.11,58958.0,232.45,233.37,232.41,233.11,58958.0
2021-06-14 14:00:00,233.12,233.39,232.2,232.39,20878.0,233.12,233.39,232.2,232.39,20878.0
2021-06-14 14:30:00,232.39,233.01,232.07,232.93,47337.0,232.39,233.01,232.07,232.93,47337.0
2021-06-14 15:00:00,232.95,232.97,232.03,232.33,36432.0,232.95,232.97,232.03,232.33,36432.0
2021-06-14 15:30:00,232.33,232.48,231.82,232.29,110661.0,232.33,232.48,231.82,232.29,110661.0
2021-06-15 09:30:00,231.93,232.1,229.65,230.47,89165.0,231.93,232.1,229.65,230.47,89165.0
2021-06-15 10:00:00,230.59,231.35,230.0,230.09,85804.0,230.59,231.35,230.0,230.09,85804.0
2021-06-15 10:30:00,230.16,231.53,230.15,231.14,121813.0,230.16,231.53,230.15,231.14,121813.0
2021-06-15 11:00:00,231.13,231.92,230.86,231.14,176139.0,231.13,231.92,230.86,231.14,176139.0
2021-06-15 11:30:00,231.13,231.91,230.96,231.62,75819.0,231.13,231.91,230.96,231.62,75819.0
2021-06-15 12:00:00,231.64,231.76,231.09,231.38,42436.0,231.64,231.76,231.09,231.38,42436.0
2021-06-15 12:30:00,231.42,231.84,230.7,230.82,35993.0,231.42,231.84,230.7,230.82,35993.0
2021-06-15 13:00:00,230.83,231.4,230.65,231.3,93036.0,230.83,231.4,230.65,231.3,93036.0
2021-06-15 13:30:00,231.27,231.68,230.93,231.26,44600.0,231.27,231.68,230.93,231.26,44600.0
2021-06-15 14:00:00,231.2,231.51,230.81,231.12,78656.0,231.2,231.51,230.81,231.12,78656.0
2021-06-15 14:30:00,231.12,231.58,230.94,231.5,276132.0,231.12,231.58,230.94,231.5,276132.0
2021-06-15 15:00:00,231.49,231.66,231.07,231.26,33973.0,231.49,231.66,231.07,231.26,33973.0
2021-06-15 15:30:00,231.3,232.07,231.06,231.89,172639.0,231.3,232.07,231.06,231.89,172639.0
2021-06-16 09:30:00,231.81,234.39,231.81,233.59,79261.0,231.81,234.39,231.81,233.59,79261.0
2021-06-16 10:00:00,233.58,234.0,232.62,232.77,43480.0,233.58,234.0,232.62,232.77,43480.0
2021-06-16 10:30:00,232.92,232.92,231.69,231.93,39203.0,232.92,232.92,231.69,231.93,39203.0
2021-06-16 11:00:00,231.97,232.02,230.81,230.88,28827.0,231.97,232.02,230.81,230.88,28827.0
2021-06-16 11:30:00,231.02,231.02,230.25,230.64,28231.0,231.02,231.02,230.25,230.64,28231.0
2021-06-16 12:00:00,230.68,230.76,229.73,230.03,57870.0,230.68,230.76,229.73,230.03,57870.0
2021-06-16 12:30:00,230.08,230.51,229.77,230.39,30829.0,230.08,230.51,229.77,230.39,30829.0
2021-06-16 13:00:00,230.44,230.7,229.95,230.31,62735.0,230.44,230.7,229.95,230.31,62735.0
2021-06-16 13:30:00,230.37,231.01,230.21,230.79,77956.0,230.37,231.01,230.21,230.79,77956.0
2021-06-16 14:00:00,230.75,230.75,226.35,228.08,106661.0,230.75,230.75,226.35,228.08,106661.0
2021-06-16 14:30:00,228.08,228.15,225.99,227.75,73931.0,228.08,228.15,225.99,227.75,73931.0
2021-06-16 15:00:00,227.85,230.37,227.78,229.74,78472.0,227.85,230.37,227.78,229.74,78472.0
2021-06-16 15:30:00,229.78,230.58,229.58,230.19,181254.0,229.78,230.58,229.58,230.19,181254.0
2021-06-17 09:30:00,228.65,231.4,228.06,231.37,50637.0,228.65,231.4,228.06,231.37,50637.0
2021-06-17 10:00:00,231.37,233.0,231.24,232.78,54236.0,231.37,233.0,231.24,232.78,54236.0
2021-06-17 10:30:00,232.78,235.35,232.78,235.35,78810.0,232.78,235.35,232.78,235.35,78810.0
2021-06-17 11:00:00,235.35,236.0,234.86,235.95,65508.0,235.35,236.0,234.86,235.95,65508.0
2021-06-17 11:30:00,235.95,237.35,235.43,235.44,61067.0,235.95,237.35,235.43,235.44,61067.0
2021-06-17 12:00:00,235.49,235.59,232.9,233.26,90633.0,235.49,235.59,232.9,233.26,90633.0
2021-06-17 12:30:00,233.15,234.5,233.08,234.38,71282.0,233.15,234.5,233.08,234.38,71282.0
2021-06-17 13:00:00,234.47,234.82,233.94,234.49,33951.0,234.47,234.82,233.94,234.49,33951.0
2021-06-17 13:30:00,234.44,235.07,234.28,234.54,22813.0,234.44,235.07,234.28,234.54,22813.0
2021-06-17 14:00:00,234.5,235.48,234.08,235.19,41317.0,234.5,235.48,234.08,235.19,41317.0
2021-06-17 14:30:00,235.16,235.99,235.01,235.47,43354.0,235.16,235.99,235.01,235.47,43354.0
2021-06-17 15:00:00,235.51,236.26,235.38,235.47,54278.0,235.51,236.26,235.38,235.47,54278.0
2021-06-17 15:30:00,235.43,235.58,234.53,234.93,237972.0,235.43,235.58,234.53,234.93,237972.0
2021-06-18 09:30:00,233.66,236.37,232.94,235.53,167602.0,233.66,236.37,232.94,235.53,167602.0
2021-06-18 10:00:00,235.53,236.26,234.39,234.95,62018.0,235.53,236.26,234.39,234.95,62018.0
2021-06-18 10:30:00,234.81,235.58,234.13,235.13,37056.0,234.81,235.58,234.13,235.13,37056.0
2021-06-18 11:00:00,235.2,235.42,233.95,234.26,35677.0,235.2,235.42,233.95,234.26,35677.0
2021-06-18 11:30:00,234.31,235.62,234.16,234.98,35288.0,234.31,235.62,234.16,234.98,35288.0
2021-06-18 12:00:00,235.0,236.51,234.93,236.51,40260.0,235.0,236.51,234.93,236.51,40260.0
2021-06-18 12:30:00,236.53,236.6,235.79,236.55,27918.0,236.53,236.6,235.79,236.55,27918.0
2021-06-18 13:00:00,236.46,236.8,235.66,235.96,21387.0,236.46,236.8,235.66,235.96,21387.0
2021-06-18 13:30:00,235.98,236.2,235.82,236.05,22386.0,235.98,236.2,235.82,236.05,22386.0
2021-06-18 14:00:00,235.99,236.41,235.77,235.92,25090.0,235.99,236.41,235.77,235.92,25090.0
2021-06-18 14:30:00,235.87,236.08,235.03,235.12,28487.0,235.87,236.08,235.03,235.12,28487.0
2021-06-18 15:00:00,235.09,235.92,234.78,235.92,53828.0,235.09,235.92,234.78,235.92,53828.0
2021-06-18 15:30:00,235.95,236.99,235.55,236.49,184123.0,235.95,236.99,235.55,236.49,184123.0
2021-06-21 09:30:00,235.92,238.04,233.0,237.81,59050.0,235.92,238.04,233.0,237.81,59050.0
2021-06-21 10:00:00,237.71,238.33,235.55,236.69,57597.0,237.71,238.33,235.55,236.69,57597.0
2021-06-21 10:30:00,236.54,238.15,236.41,237.55,38116.0,236.54,238.15,236.41,237.55,38116.0
2021-06-21 11:00:00,237.71,238.59,237.45,237.59,28927.0,237.71,238.59,237.45,237.59,28927.0
2021-06-21 11:30:00,237.31,237.76,237.01,237.54,20496.0,237.31,237.76,237.01,237.54,20496.0
2021-06-21 12:00:00,237.51,237.59,237.1,237.14,17295.0,237.51,237.59,237.1,237.14,17295.0
2021-06-21 12:30:00,237.22,237.6,236.76,236.76,19521.0,237.22,237.6,236.76,236.76,19521.0
2021-06-21 13:00:00,236.79,237.71,236.58,237.41,29085.0,236.79,237.71,236.58,237.41,29085.0
2021-06-21 13:30:00,237.42,238.2,237.22,237.92,28880.0,237.42,238.2,237.22,237.92,28880.0
2021-06-21 14:00:00,237.96,238.0,237.43,237.77,24925.0,237.96,238.0,237.43,237.77,24925.0
2021-06-21 14:30:00,237.76,237.76,237.02,237.13,21469.0,237.76,237.76,237.02,237.13,21469.0
2021-06-21 15:00:00,237.18,237.31,236.19,236.45,21815.0,237.18,237.31,236.19,236.45,21815.0
2021-06-21 15:30:00,236.48,237.08,236.22,236.98,114942.0,236.48,237.08,236.22,236.98,114942.0
2021-06-22 09:30:00,236.53,238.83,236.37,236.56,41012.0,236.53,238.83,236.37,236.56,41012.0
2021-06-22 10:00:00,236.7,238.15,236.27,238.04,34521.0,236.7,238.15,236.27,238.04,34521.0
2021-06-22 10:30:00,237.96,238.39,237.43,237.97,30757.0,237.96,238.39,237.43,237.97,30757.0
2021-06-22 11:00:00,237.98,239.22,237.68,239.1,50427.0,237.98,239.22,237.68,239.1,50427.0
2021-06-22 11:30:00,239.09,239.39,238.4,238.59,28270.0,239.09,239.39,238.4,238.59,28270.0
2021-06-22 12:00:00,238.59,239.39,238.59,239.36,23185.0,238.59,239.39,238.59,239.36,23185.0
2021-06-22 12:30:00,239.27,239.42,238.09,238.09,24038.0,239.27,239.42,238.09,238.09,24038.0
2021-06-22 13:00:00,238.13,238.51,237.87,238.14,28364.0,238.13,238.51,237.87,238.14,28364.0
2021-06-22 13:30:00,238.21,238.52,238.03,238.12,24397.0,238.21,238.52,238.03,238.12,24397.0
2021-06-22 14:00:00,238.12,238.22,237.37,237.76,22117.0,238.12,238.22,237.37,237.76,22117.0
2021-06-22 14:30:00,237.81,238.84,237.68,238.6,18120.0,237.81,238.84,237.68,238.6,18120.0
2021-06-22 15:00:00,238.63,239.1,238.47,238.83,53437.0,238.63,239.1,238.47,238.83,53437.0
2021-06-22 15:30:00,238.83,239.25,238.25,239.05,148126.0,238.83,239.25,238.25,239.05,148126.0
2021-06-23 09:30:00,238.0,239.75,237.89,238.54,43075.0,238.0,239.75,237.89,238.54,43075.0
2021-06-23 10:00:00,238.59,239.06,238.48,238.78,35106.0,238.59,239.06,238.48,238.78,35106.0
2021-06-23 10:30:00,238.56,238.91,238.24,238.47,25962.0,238.56,238.91,238.24,238.47,25962.0
2021-06-23 11:00:00,238.6,239.06,237.69,239.06,44679.0,238.6,239.06,237.69,239.06,44679.0
2021-06-23 11:30:00,239.02,239.9,238.91,239.65,24663.0,239.02,239.9,238.91,239.65,24663.0
2021-06-23 12:00:00,239.62,239.96,239.44,239.47,30169.0,239.62,239.96,239.44,239.47,30169.0
2021-06-23 12:30:00,239.41,239.41,237.86,238.1,54960.0,239.41,239.41,237.86,238.1,54960.0
2021-06-23 13:00:00,238.26,238.56,237.98,238.24,11791.0,238.26,238.56,237.98,238.24,11791.0
2021-06-23 13:30:00,238.19,238.82,237.97,238.77,9343.0,238.19,238.82,237.97,238.77,9343.0
2021-06-23 14:00:00,238.9,238.9,238.19,238.49,10544.0,238.9,238.9,238.19,238.49,10544.0
2021-06-23 14:30:00,238.33,238.82,238.28,238.52,9865.0,238.33,238.82,238.28,238.52,9865.0
2021-06-23 15:00:00,238.65,238.85,238.42,238.81,12309.0,238.65,238.85,238.42,238.81,12309.0
2021-06-23 15:30:00,238.91,238.91,238.01,238.69,76919.0,238.91,238.91,238.01,238.69,76919.0
2021-06-24 09:30:00,239.22,241.5,239.22,240.8,118810.0,239.22,241.5,239.22,240.8,118810.0
2021-06-24 10:00:00,240.94,241.86,240.81,241.42,18291.0,240.94,241.86,240.81,241.42,18291.0
2021-06-24 10:30:00,241.56,242.65,241.26,242.37,36709.0,241.56,242.65,241.26,242.37,36709.0
2021-06-24 11:00:00,242.4,242.76,242.23,242.64,43411.0,242.4,242.76,242.23,242.64,43411.0
2021-06-24 11:30:00,242.7,242.74,241.62,242.5,18041.0,242.7,242.74,241.62,242.5,18041.0
2021-06-24 12:00:00,242.5,243.37,242.33,242.88,29742.0,242.5,243.37,242.33,242.88,29742.0
2021-06-24 12:30:00,242.85,243.1,241.61,242.12,61164.0,242.85,243.1,241.61,242.12,61164.0
2021-06-24 13:00:00,242.15,242.38,241.3,241.87,44465.0,242.15,242.38,241.3,241.87,44465.0
2021-06-24 13:30:00,241.82,242.09,241.11,242.09,29142.0,241.82,242.09,241.11,242.09,29142.0
2021-06-24 14:00:00,242.09,242.79,242.02,242.59,27802.0,242.09,242.79,242.02,242.59,27802.0
2021-06-24 14:30:00,242.63,242.74,242.31,242.41,25183.0,242.63,242.74,242.31,242.41,25183.0
2021-06-24 15:00:00,242.37,242.71,241.79,241.85,38734.0,242.37,242.71,241.79,241.85,38734.0
2021-06-24 15:30:00,241.85,242.17,241.43,241.72,180426.0,241.85,242.17,241.43,241.72,180426.0
2021-06-25 09:30:00,242.97,243.34,240.7,241.46,128692.0,242.97,243.34,240.7,241.46,128692.0
2021-06-25 10:00:00,241.34,241.77,240.22,241.13,39489.0,241.34,241.77,240.22,241.13,39489.0
2021-06-25 10:30:00,241.21,241.79,240.78,241.06,10503.0,241.21,241.79,240.78,241.06,10503.0
2021-06-25 11:00:00,241.04,241.07,240.05,240.74,15287.0,241.04,241.07,240.05,240.74,15287.0
2021-06-25 11:30:00,240.86,241.19,240.64,241.0,8887.0,240.86,241.19,240.64,241.0,8887.0
2021-06-25 12:00:00,240.92,241.1,240.65,240.68,7551.0,240.92,241.1,240.65,240.68,7551.0
2021-06-25 12:30:00,240.7,241.11,240.69,241.0,21734.0,240.7,241.11,240.69,241.0,21734.0
2021-06-25 13:00:00,241.04,241.72,240.73,241.42,9198.0,241.04,241.72,240.73,241.42,9198.0
2021-06-25 13:30:00,241.41,241.48,241.05,241.31,16747.0,241.41,241.48,241.05,241.31,16747.0
2021-06-25 14:00:00,241.4,241.93,241.29,241.85,34283.0,241.4,241.93,241.29,241.85,34283.0
2021-06-25 14:30:00,241.93,242.9,241.9,242.89,29692.0,241.93,242.9,241.9,242.89,29692.0
2021-06-25 15:00:00,242.91,243.04,242.32,242.56,35208.0,242.91,243.04,242.32,242.56,35208.0
2021-06-25 15:30:00,242.52,243.4,242.13,243.04,150518.0,242.52,243.4,242.13,243.04,150518.0
2021-06-28 09:30:00,243.36,246.33,243.34,244.31,91483.0,243.36,246.33,243.34,244.31,91483.0
2021-06-28 10:00:00,244.3,244.69,243.28,243.39,32934.0,244.3,244.69,243.28,243.39,32934.0
2021-06-28 10:30:00,243.47,243.79,242.83,243.33,31406.0,243.47,243.79,242.83,243.33,31406.0
2021-06-28 11:00:00,243.34,243.75,243.21,243.45,39107.0,243.34,243.75,243.21,243.45,39107.0
2021-06-28 11:30:00,243.59,243.74,243.24,243.44,22779.0,243.59,243.74,243.24,243.44,22779.0
2021-06-28 12:00:00,243.31,243.36,242.56,243.02,21699.0,243.31,243.36,242.56,243.02,21699.0
2021-06-28 12:30:00,243.02,243.08,242.32,242.45,39968.0,243.02,243.08,242.32,242.45,39968.0
2021-06-28 13:00:00,242.4,242.45,241.44,241.44,26368.0,242.4,242.45,241.44,241.44,26368.0
2021-06-28 13:30:00,241.51,241.97,241.35,241.57,22558.0,241.51,241.97,241.35,241.57,22558.0
2021-06-28 14:00:00,241.65,242.19,241.65,241.92,21480.0,241.65,242.19,241.65,241.92,21480.0
2021-06-28 14:30:00,241.95,243.17,241.95,242.9,34603.0,241.95,243.17,241.95,242.9,34603.0
2021-06-28 15:00:00,242.8,242.96,242.07,242.4,24834.0,242.8,242.96,242.07,242.4,24834.0
2021-06-28 15:30:00,242.29,243.41,242.23,242.88,80201.0,242.29,243.41,242.23,242.88,80201.0
2021-06-29 09:30:00,242.5,244.34,241.14,243.93,33962.0,242.5,244.34,241.14,243.93,33962.0
2021-06-29 10:00:00,243.92,244.38,242.21,242.26,22284.0,243.92,244.38,242.21,242.26,22284.0
2021-06-29 10:30:00,242.34,243.86,242.29,243.38,19512.0,242.34,243.86,242.29,243.38,19512.0
2021-06-29 11:00:00,243.24,243.57,242.79,243.44,295823.0,243.24,243.57,242.79,243.44,295823.0
2021-06-29 11:30:00,243.72,244.02,243.16,243.55,17605.0,243.72,244.02,243.16,243.55,17605.0
2021-06-29 12:00:00,243.47,244.23,243.17,244.23,21305.0,243.47,244.23,243.17,244.23,21305.0
2021-06-29 12:30:00,244.12,244.58,243.99,244.22,7459.0,244.12,244.58,243.99,244.22,7459.0
2021-06-29 13:00:00,244.39,245.19,244.29,244.93,48664.0,244.39,245.19,244.29,244.93,48664.0
2021-06-29 13:30:00,244.95,245.68,244.9,245.68,21457.0,244.95,245.68,244.9,245.68,21457.0
2021-06-29 14:00:00,245.67,245.87,245.41,245.53,16222.0,245.67,245.87,245.41,245.53,16222.0
2021-06-29 14:30:00,245.57,245.85,245.14,245.27,27018.0,245.57,245.85,245.14,245.27,27018.0
2021-06-29 15:00:00,245.37,246.23,245.3,246.0,23918.0,245.37,246.23,245.3,246.0,23918.0
2021-06-29 15:30:00,245.98,246.44,245.91,246.4,102900.0,245.98,246.44,245.91,246.4,102900.0
2021-06-30 09:30:00,246.99,246.99,243.23,243.69,43094.0,246.99,246.99,243.23,243.69,43094.0
2021-06-30 10:00:00,243.87,244.0,242.86,242.98,28877.0,243.87,244.0,242.86,242.98,28877.0
2021-06-30 10:30:00,242.8,243.26,241.69,241.92,39868.0,242.8,243.26,241.69,241.92,39868.0
2021-06-30 11:00:00,242.13,242.34,241.34,241.47,31642.0,242.13,242.34,241.34,241.47,31642.0
2021-06-30 11:30:00,241.79,242.17,241.2,241.58,25591.0,241.79,242.17,241.2,241.58,25591.0
2021-06-30 12:00:00,241.48,241.53,239.17,239.18,59458.0,241.48,241.53,239.17,239.18,59458.0
2021-06-30 12:30:00,239.12,240.59,238.81,240.48,58581.0,239.12,240.59,238.81,240.48,58581.0
2021-06-30 13:00:00,240.4,241.26,240.4,241.03,27784.0,240.4,241.26,240.4,241.03,27784.0
2021-06-30 13:30:00,241.1,241.22,240.35,240.43,23950.0,241.1,241.22,240.35,240.43,23950.0
2021-06-30 14:00:00,240.46,240.64,239.81,239.96,26997.0,240.46,240.64,239.81,239.96,26997.0
2021-06-30 14:30:00,240.11,240.48,240.08,240.09,26405.0,240.11,240.48,240.08,240.09,26405.0
2021-06-30 15:00:00,240.18,240.18,239.01,239.23,34525.0,240.18,240.18,239.01,239.23,34525.0
2021-06-30 15:30:00,239.21,239.31,238.47,238.56,237024.0,239.21,239.31,238.47,238.56,237024.0
2021-07-01 09:30:00,238.37,239.33,236.59,237.27,177075.0,238.37,239.33,236.59,237.27,177075.0
2021-07-01 10:00:00,237.23,237.93,236.73,237.24,71284.0,237.23,237.93,236.73,237.24,71284.0
2021-07-01 10:30:00,237.35,237.35,235.5,235.78,190929.0,237.35,237.35,235.5,235.78,190929.0
2021-07-01 11:00:00,235.81,236.0,234.37,234.54,113636.0,235.81,236.0,234.37,234.54,113636.0
2021-07-01 11:30:00,234.41,235.77,234.41,235.06,65473.0,234.41,235.77,234.41,235.06,65473.0
2021-07-01 12:00:00,235.14,235.25,234.63,234.89,70875.0,235.14,235.25,234.63,234.89,70875.0
2021-07-01 12:30:00,234.87,234.94,234.02,234.14,56598.0,234.87,234.94,234.02,234.14,56598.0
2021-07-01 13:00:00,234.03,234.25,233.73,233.88,59820.0,234.03,234.25,233.73,233.88,59820.0
2021-07-01 13:30:00,233.83,234.24,233.57,233.87,62926.0,233.83,234.24,233.57,233.87,62926.0
2021-07-01 14:00:00,233.92,235.03,233.75,234.85,55352.0,233.92,235.03,233.75,234.85,55352.0
2021-07-01 14:30:00,234.82,235.25,234.47,234.57,46262.0,234.82,235.25,234.47,234.57,46262.0
2021-07-01 15:00:00,234.66,234.82,234.04,234.32,90102.0,234.66,234.82,234.04,234.32,90102.0
2021-07-01 15:30:00,234.36,235.53,234.36,235.51,204672.0,234.36,235.53,234.36,235.51,204672.0
2021-07-02 09:30:00,236.97,239.59,236.84,238.1,61610.0,236.97,239.59,236.84,238.1,61610.0
2021-07-02 10:00:00,237.97,238.56,236.76,236.76,95235.0,237.97,238.56,236.76,236.76,95235.0
2021-07-02 10:30:00,236.6,237.0,236.28,236.56,23520.0,236.6,237.0,236.28,236.56,23520.0
2021-07-02 11:00:00,236.49,237.1,236.44,236.84,26346.0,236.49,237.1,236.44,236.84,26346.0
2021-07-02 11:30:00,236.83,237.03,236.45,236.45,90565.0,236.83,237.03,236.45,236.45,90565.0
2021-07-02 12:00:00,236.49,236.98,236.06,236.73,66817.0,236.49,236.98,236.06,236.73,66817.0
2021-07-02 12:30:00,236.77,237.44,236.7,237.02,126924.0,236.77,237.44,236.7,237.02,126924.0
2021-07-02 13:00:00,237.03,237.36,236.81,236.84,36909.0,237.03,237.36,236.81,236.84,36909.0
2021-07-02 13:30:00,236.85,237.2,236.74,236.79,38824.0,236.85,237.2,236.74,236.79,38824.0
2021-07-02 14:00:00,236.84,237.09,236.58,236.98,26904.0,236.84,237.09,236.58,236.98,26904.0
2021-07-02 14:30:00,236.97,237.16,236.75,236.99,28258.0,236.97,237.16,236.75,236.99,28258.0
2021-07-02 15:00:00,236.95,237.99,236.88,237.96,54660.0,236.95,237.99,236.88,237.96,54660.0
2021-07-02 15:30:00,238.0,238.42,237.84,238.31,155548.0,238.0,238.42,237.84,238.31,155548.0
2021-07-06 09:30:00,238.41,239.9,238.19,239.23,67004.0,238.41,239.9,238.19,239.23,67004.0
2021-07-06 10:00:00,239.09,241.5,239.01,240.45,71391.0,239.09,241.5,239.01,240.45,71391.0
2021-07-06 10:30:00,240.53,241.7,239.78,241.17,45046.0,240.53,241.7,239.78,241.17,45046.0
2021-07-06 11:00:00,240.97,241.36,239.74,239.95,64446.0,240.97,241.36,239.74,239.95,64446.0
2021-07-06 11:30:00,239.93,239.93,238.01,238.73,22319.0,239.93,239.93,238.01,238.73,22319.0
2021-07-06 12:00:00,238.63,238.63,236.2,237.2,49883.0,238.63,238.63,236.2,237.2,49883.0
2021-07-06 12:30:00,237.11,239.12,236.89,238.83,172690.0,237.11,239.12,236.89,238.83,172690.0
2021-07-06 13:00:00,238.86,238.9,237.56,238.05,44779.0,238.86,238.9,237.56,238.05,44779.0
2021-07-06 13:30:00,237.98,238.37,237.54,238.17,19051.0,237.98,238.37,237.54,238.17,19051.0
2021-07-06 14:00:00,238.09,238.66,238.08,238.53,33549.0,238.09,238.66,238.08,238.53,33549.0
2021-07-06 14:30:00,238.59,239.25,238.41,239.0,35718.0,238.59,239.25,238.41,239.0,35718.0
2021-07-06 15:00:00,238.94,239.13,238.63,239.04,45481.0,238.94,239.13,238.63,239.04,45481.0
2021-07-06 15:30:00,239.04,239.29,238.34,238.63,209920.0,239.04,239.29,238.34,238.63,209920.0
2021-07-07 09:30:00,239.31,241.5,238.6,241.31,68613.0,239.31,241.5,238.6,241.31,68613.0
2021-07-07 10:00:00,241.15,241.29,239.57,240.16,32947.0,241.15,241.29,239.57,240.16,32947.0
2021-07-07 10:30:00,240.44,241.2,239.44,241.0,56107.0,240.44,241.2,239.44,241.0,56107.0
2021-07-07 11:00:00,240.97,241.39,240.32,240.59,45955.0,240.97,241.39,240.32,240.59,45955.0
2021-07-07 11:30:00,240.7,243.0,239.72,242.61,65439.0,240.7,243.0,239.72,242.61,65439.0
2021-07-07 12:00:00,242.63,243.58,242.29,242.29,44513.0,242.63,243.58,242.29,242.29,44513.0
2021-07-07 12:30:00,242.31,242.82,241.99,242.31,28441.0,242.31,242.82,241.99,242.31,28441.0
2021-07-07 13:00:00,242.05,242.11,240.46,240.8,27121.0,242.05,242.11,240.46,240.8,27121.0
2021-07-07 13:30:00,240.7,240.7,239.0,239.18,64323.0,240.7,240.7,239.0,239.18,64323.0
2021-07-07 14:00:00,239.27,240.3,239.22,239.62,20612.0,239.27,240.3,239.22,239.62,20612.0
2021-07-07 14:30:00,239.47,240.06,238.98,239.86,22800.0,239.47,240.06,238.98,239.86,22800.0
2021-07-07 15:00:00,239.86,239.91,238.9,239.07,30133.0,239.86,239.91,238.9,239.07,30133.0
2021-07-07 15:30:00,239.06,239.27,238.52,238.65,101530.0,239.06,239.27,238.52,238.65,101530.0
2021-07-08 09:30:00,235.03,236.72,233.03,235.38,115317.0,235.03,236.72,233.03,235.38,115317.0
2021-07-08 10:00:00,235.67,236.83,234.14,235.31,52509.0,235.67,236.83,234.14,235.31,52509.0
2021-07-08 10:30:00,235.59,235.63,232.39,232.54,43253.0,235.59,235.63,232.39,232.54,43253.0
2021-07-08 11:00:00,232.39,234.72,231.74,233.85,62167.0,232.39,234.72,231.74,233.85,62167.0
2021-07-08 11:30:00,233.98,234.87,233.22,234.78,27557.0,233.98,234.87,233.22,234.78,27557.0
2021-07-08 12:00:00,234.99,236.27,234.66,236.2,34491.0,234.99,236.27,234.66,236.2,34491.0
2021-07-08 12:30:00,236.14,237.06,236.14,236.84,53010.0,236.14,237.06,236.14,236.84,53010.0
2021-07-08 13:00:00,236.84,237.81,236.84,237.69,42897.0,236.84,237.81,236.84,237.69,42897.0
2021-07-08 13:30:00,237.88,238.92,237.87,238.59,32660.0,237.88,238.92,237.87,238.59,32660.0
2021-07-08 14:00:00,238.52,238.82,237.99,238.25,25294.0,238.52,238.82,237.99,238.25,25294.0
2021-07-08 14:30:00,238.23,238.37,237.26,237.56,24864.0,238.23,238.37,237.26,237.56,24864.0
2021-07-08 15:00:00,237.41,237.85,236.73,236.86,16491.0,237.41,237.85,236.73,236.86,16491.0
2021-07-08 15:30:00,236.99,237.62,236.75,237.09,74539.0,236.99,237.62,236.75,237.09,74539.0
2021-07-09 09:30:00,236.21,236.95,234.24,234.73,143828.0,236.21,236.95,234.24,234.73,143828.0
2021-07-09 10:00:00,234.93,234.93,233.91,234.48,38951.0,234.93,234.93,233.91,234.48,38951.0
2021-07-09 10:30:00,234.45,237.08,234.24,237.03,32090.0,234.45,237.08,234.24,237.03,32090.0
2021-07-09 11:00:00,237.05,239.28,236.81,238.76,142545.0,237.05,239.28,236.81,238.76,142545.0
2021-07-09 11:30:00,238.59,239.01,238.02,238.72,25780.0,238.59,239.01,238.02,238.72,25780.0
2021-07-09 12:00:00,238.92,239.91,238.82,239.81,35508.0,238.92,239.91,238.82,239.81,35508.0
2021-07-09 12:30:00,239.9,240.54,239.51,240.52,62406.0,239.9,240.54,239.51,240.52,62406.0
2021-07-09 13:00:00,240.48,241.18,240.17,240.27,38765.0,240.48,241.18,240.17,240.27,38765.0
2021-07-09 13:30:00,240.25,240.66,239.78,240.66,26548.0,240.25,240.66,239.78,240.66,26548.0
2021-07-09 14:00:00,240.67,240.67,239.97,240.39,40803.0,240.67,240.67,239.97,240.39,40803.0
2021-07-09 14:30:00,240.34,240.71,240.32,240.66,31879.0,240.34,240.71,240.32,240.66,31879.0
2021-07-09 15:00:00,240.69,240.89,240.16,240.16,40242.0,240.69,240.89,240.16,240.16,40242.0
2021-07-09 15:30:00,240.16,240.66,239.78,239.92,143026.0,240.16,240.66,239.78,239.92,143026.0
2021-07-12 09:30:00,241.54,242.46,237.73,237.92,55141.0,241.54,242.46,237.73,237.92,55141.0
2021-07-12 10:00:00,237.89,238.07,235.48,235.94,98595.0,237.89,238.07,235.48,235.94,98595.0
2021-07-12 10:30:00,236.1,236.68,235.71,236.46,72884.0,236.1,236.68,235.71,236.46,72884.0
2021-07-12 11:00:00,236.55,237.2,236.09,236.23,34857.0,236.55,237.2,236.09,236.23,34857.0
2021-07-12 11:30:00,236.29,236.74,236.01,236.53,16639.0,236.29,236.74,236.01,236.53,16639.0
2021-07-12 12:00:00,236.59,236.97,236.35,236.57,20459.0,236.59,236.97,236.35,236.57,20459.0
2021-07-12 12:30:00,236.67,236.86,236.34,236.71,20283.0,236.67,236.86,236.34,236.71,20283.0
2021-07-12 13:00:00,236.64,236.66,235.71,235.76,21211.0,236.64,236.66,235.71,235.76,21211.0
2021-07-12 13:30:00,235.83,236.61,235.81,236.46,42027.0,235.83,236.61,235.81,236.46,42027.0
2021-07-12 14:00:00,236.48,236.63,236.28,236.42,19888.0,236.48,236.63,236.28,236.42,19888.0
2021-07-12 14:30:00,236.6,236.83,236.06,236.18,32084.0,236.6,236.83,236.06,236.18,32084.0
2021-07-12 15:00:00,236.16,236.61,236.16,236.53,22543.0,236.16,236.61,236.16,236.53,22543.0
2021-07-12 15:30:00,236.5,236.61,236.13,236.34,88731.0,236.5,236.61,236.13,236.34,88731.0
2021-07-13 09:30:00,233.41,236.45,233.41,236.02,119953.0,233.41,236.45,233.41,236.02,119953.0
2021-07-13 10:00:00,236.1,237.26,235.82,237.26,95220.0,236.1,237.26,235.82,237.26,95220.0
2021-07-13 10:30:00,237.17,237.56,236.67,236.86,35137.0,237.17,237.56,236.67,236.86,35137.0
2021-07-13 11:00:00,236.84,237.44,236.58,237.04,13764.0,236.84,237.44,236.58,237.04,13764.0
2021-07-13 11:30:00,237.04,237.29,236.4,236.64,18362.0,237.04,237.29,236.4,236.64,18362.0
2021-07-13 12:00:00,236.66,236.73,236.18,236.55,25730.0,236.66,236.73,236.18,236.55,25730.0
2021-07-13 12:30:00,236.58,236.71,236.21,236.44,15049.0,236.58,236.71,236.21,236.44,15049.0
2021-07-13 13:00:00,236.36,236.41,233.82,234.23,93901.0,236.36,236.41,233.82,234.23,93901.0
2021-07-13 13:30:00,234.22,234.51,233.31,234.15,106924.0,234.22,234.51,233.31,234.15,106924.0
2021-07-13 14:00:00,234.05,234.92,233.0,234.79,22604.0,234.05,234.92,233.0,234.79,22604.0
2021-07-13 14:30:00,234.73,234.95,233.55,234.06,34940.0,234.73,234.95,233.55,234.06,34940.0
2021-07-13 15:00:00,234.11,234.11,233.42,233.42,30175.0,234.11,234.11,233.42,233.42,30175.0
2021-07-13 15:30:00,233.57,233.7,232.83,233.07,100243.0,233.57,233.7,232.83,233.07,100243.0
2021-07-14 09:30:00,234.54,235.56,232.63,233.34,120055.0,234.54,235.56,232.63,233.34,120055.0
2021-07-14 10:00:00,233.47,235.72,233.47,234.14,41460.0,233.47,235.72,233.47,234.14,41460.0
2021-07-14 10:30:00,234.43,235.14,233.94,234.46,48367.0,234.43,235.14,233.94,234.46,48367.0
2021-07-14 11:00:00,234.61,234.61,232.17,232.25,27626.0,234.61,234.61,232.17,232.25,27626.0
2021-07-14 11:30:00,232.14,233.0,231.23,231.36,19210.0,232.14,233.0,231.23,231.36,19210.0
2021-07-14 12:00:00,231.38,232.63,231.32,232.63,31838.0,231.38,232.63,231.32,232.63,31838.0
2021-07-14 12:30:00,232.82,232.86,232.14,232.58,26627.0,232.82,232.86,232.14,232.58,26627.0
2021-07-14 13:00:00,232.51,232.69,231.72,231.77,23124.0,232.51,232.69,231.72,231.77,23124.0
2021-07-14 13:30:00,231.82,232.44,231.64,232.26,21979.0,231.82,232.44,231.64,232.26,21979.0
2021-07-14 14:00:00,232.45,232.97,232.11,232.5,22593.0,232.45,232.97,232.11,232.5,22593.0
2021-07-14 14:30:00,232.5,232.69,232.05,232.47,40852.0,232.5,232.69,232.05,232.47,40852.0
2021-07-14 15:00:00,232.41,232.91,232.02,232.19,79848.0,232.41,232.91,232.02,232.19,79848.0
2021-07-14 15:30:00,232.15,232.56,231.84,231.91,81813.0,232.15,232.56,231.84,231.91,81813.0
2021-07-15 09:30:00,231.34,232.04,227.93,229.91,188940.0,231.34,232.04,227.93,229.91,188940.0
2021-07-15 10:00:00,230.0,231.13,227.52,227.74,204592.0,230.0,231.13,227.52,227.74,204592.0
2021-07-15 10:30:00,227.88,228.22,226.6,227.11,80677.0,227.88,228.22,226.6,227.11,80677.0
2021-07-15 11:00:00,227.14,228.76,226.5,228.16,66816.0,227.14,228.76,226.5,228.16,66816.0
2021-07-15 11:30:00,228.17,228.74,227.63,227.9,56751.0,228.17,228.74,227.63,227.9,56751.0
2021-07-15 12:00:00,227.74,228.56,227.01,228.36,55629.0,227.74,228.56,227.01,228.36,55629.0
2021-07-15 12:30:00,228.31,229.09,227.94,228.79,70738.0,228.31,229.09,227.94,228.79,70738.0
2021-07-15 13:00:00,228.83,228.9,227.39,227.78,54177.0,228.83,228.9,227.39,227.78,54177.0
2021-07-15 13:30:00,227.66,227.9,226.16,226.25,55090.0,227.66,227.9,226.16,226.25,55090.0
2021-07-15 14:00:00,226.31,228.5,226.25,228.45,66325.0,226.31,228.5,226.25,228.45,66325.0
2021-07-15 14:30:00,228.58,229.87,228.44,229.33,60045.0,228.58,229.87,228.44,229.33,60045.0
2021-07-15 15:00:00,229.42,229.83,228.54,228.75,32383.0,229.42,229.83,228.54,228.75,32383.0
2021-07-15 15:30:00,228.86,229.45,228.37,228.71,95251.0,228.86,229.45,228.37,228.71,95251.0
2021-07-16 09:30:00,230.0,230.62,228.3,228.53,53099.0,230.0,230.62,228.3,228.53,53099.0
2021-07-16 10:00:00,228.53,229.02,227.58,228.27,30728.0,228.53,229.02,227.58,228.27,30728.0
2021-07-16 10:30:00,228.4,231.0,228.4,230.11,55918.0,228.4,231.0,228.4,230.11,55918.0
2021-07-16 11:00:00,230.16,230.31,228.15,228.16,34248.0,230.16,230.31,228.15,228.16,34248.0
2021-07-16 11:30:00,228.21,228.98,228.11,228.78,22099.0,228.21,228.98,228.11,228.78,22099.0
2021-07-16 12:00:00,228.91,229.61,228.74,229.43,28186.0,228.91,229.61,228.74,229.43,28186.0
2021-07-16 12:30:00,229.33,229.79,228.72,228.9,26125.0,229.33,229.79,228.72,228.9,26125.0
2021-07-16 13:00:00,228.8,229.22,228.3,228.3,23409.0,228.8,229.22,228.3,228.3,23409.0
2021-07-16 13:30:00,228.34,228.54,227.56,228.43,33827.0,228.34,228.54,227.56,228.43,33827.0
2021-07-16 14:00:00,228.48,228.71,227.88,228.45,25499.0,228.48,228.71,227.88,228.45,25499.0
2021-07-16 14:30:00,228.38,228.75,228.16,228.56,17689.0,228.38,228.75,228.16,228.56,17689.0
2021-07-16 15:00:00,228.59,228.59,228.02,228.03,30439.0,228.59,228.59,228.02,228.03,30439.0
2021-07-16 15:30:00,228.05,228.28,226.85,227.43,195525.0,228.05,228.28,226.85,227.43,195525.0
2021-07-19 09:30:00,225.71,227.42,223.91,225.49,104011.0,225.71,227.42,223.91,225.49,104011.0
2021-07-19 10:00:00,225.25,226.09,224.87,225.18,54863.0,225.25,226.09,224.87,225.18,54863.0
2021-07-19 10:30:00,225.37,226.56,223.69,226.56,32091.0,225.37,226.56,223.69,226.56,32091.0
2021-07-19 11:00:00,226.76,227.87,226.62,227.24,38976.0,226.76,227.87,226.62,227.24,38976.0
2021-07-19 11:30:00,227.27,227.61,225.43,225.54,57954.0,227.27,227.61,225.43,225.54,57954.0
2021-07-19 12:00:00,225.73,225.93,224.43,225.61,117828.0,225.73,225.93,224.43,225.61,117828.0
2021-07-19 12:30:00,225.67,225.72,224.0,224.17,22171.0,225.67,225.72,224.0,224.17,22171.0
2021-07-19 13:00:00,224.16,225.41,223.98,224.51,22922.0,224.16,225.41,223.98,224.51,22922.0
2021-07-19 13:30:00,224.62,225.58,224.16,224.96,20452.0,224.62,225.58,224.16,224.96,20452.0
2021-07-19 14:00:00,224.93,225.86,224.93,225.81,34027.0,224.93,225.86,224.93,225.81,34027.0
2021-07-19 14:30:00,226.0,226.1,225.16,225.9,28951.0,226.0,226.1,225.16,225.9,28951.0
2021-07-19 15:00:00,225.91,226.49,225.35,225.35,40201.0,225.91,226.49,225.35,225.35,40201.0
2021-07-19 15:30:00,225.5,226.22,225.37,226.14,110833.0,225.5,226.22,225.37,226.14,110833.0
2021-07-20 09:30:00,227.2,227.63,225.55,226.62,65632.0,227.2,227.63,225.55,226.62,65632.0
2021-07-20 10:00:00,226.59,227.77,225.84,227.07,38439.0,226.59,227.77,225.84,227.07,38439.0
2021-07-20 10:30:00,227.06,229.78,226.92,229.39,44598.0,227.06,229.78,226.92,229.39,44598.0
2021-07-20 11:00:00,229.27,231.04,229.04,231.0,62784.0,229.27,231.04,229.04,231.0,62784.0
2021-07-20 11:30:00,230.99,232.03,230.67,231.65,31686.0,230.99,232.03,230.67,231.65,31686.0
2021-07-20 12:00:00,231.53,232.8,231.51,232.68,46740.0,231.53,232.8,231.51,232.68,46740.0
2021-07-20 12:30:00,232.65,233.58,232.57,232.79,42349.0,232.65,233.58,232.57,232.79,42349.0
2021-07-20 13:00:00,232.78,232.86,231.59,232.61,74245.0,232.78,232.86,231.59,232.61,74245.0
2021-07-20 13:30:00,232.58,233.45,231.8,231.82,92090.0,232.58,233.45,231.8,231.82,92090.0
2021-07-20 14:00:00,231.83,233.5,231.77,233.45,28673.0,231.83,233.5,231.77,233.45,28673.0
2021-07-20 14:30:00,233.41,233.58,232.47,232.69,38787.0,233.41,233.58,232.47,232.69,38787.0
2021-07-20 15:00:00,232.68,233.09,232.33,232.76,38747.0,232.68,233.09,232.33,232.76,38747.0
2021-07-20 15:30:00,232.84,232.99,230.81,230.83,124486.0,232.84,232.99,230.81,230.83,124486.0
2021-07-21 09:30:00,228.61,232.03,228.12,232.0,55194.0,228.61,232.03,228.12,232.0,55194.0
2021-07-21 10:00:00,231.85,233.6,231.67,233.31,24391.0,231.85,233.6,231.67,233.31,24391.0
2021-07-21 10:30:00,233.22,234.61,233.16,234.49,82353.0,233.22,234.61,233.16,234.49,82353.0
2021-07-21 11:00:00,234.45,235.14,234.21,234.89,37638.0,234.45,235.14,234.21,234.89,37638.0
2021-07-21 11:30:00,234.89,236.26,234.73,236.17,46209.0,234.89,236.26,234.73,236.17,46209.0
2021-07-21 12:00:00,236.18,236.47,235.37,236.23,35619.0,236.18,236.47,235.37,236.23,35619.0
2021-07-21 12:30:00,236.27,236.33,235.54,235.59,37466.0,236.27,236.33,235.54,235.59,37466.0
2021-07-21 13:00:00,235.66,236.4,235.38,236.11,20992.0,235.66,236.4,235.38,236.11,20992.0
2021-07-21 13:30:00,236.16,236.26,235.74,236.07,20596.0,236.16,236.26,235.74,236.07,20596.0
2021-07-21 14:00:00,236.02,236.44,235.76,236.38,20307.0,236.02,236.44,235.76,236.38,20307.0
2021-07-21 14:30:00,236.4,236.78,235.94,236.7,33833.0,236.4,236.78,235.94,236.7,33833.0
2021-07-21 15:00:00,236.71,237.5,236.67,237.21,59776.0,236.71,237.5,236.67,237.21,59776.0
2021-07-21 15:30:00,237.19,237.62,236.89,237.4,156328.0,237.19,237.62,236.89,237.4,156328.0
2021-07-22 09:30:00,237.36,239.27,237.0,237.32,110772.0,237.36,239.27,237.0,237.32,110772.0
2021-07-22 10:00:00,237.5,239.3,237.29,239.02,84803.0,237.5,239.3,237.29,239.02,84803.0
2021-07-22 10:30:00,239.04,239.35,238.73,239.21,31260.0,239.04,239.35,238.73,239.21,31260.0
2021-07-22 11:00:00,239.12,239.12,237.82,238.11,27194.0,239.12,239.12,237.82,238.11,27194.0
2021-07-22 11:30:00,238.29,238.64,237.94,238.41,16877.0,238.29,238.64,237.94,238.41,16877.0
2021-07-22 12:00:00,238.59,239.0,237.72,238.98,51356.0,238.59,239.0,237.72,238.98,51356.0
2021-07-22 12:30:00,238.86,238.99,238.35,238.7,12808.0,238.86,238.99,238.35,238.7,12808.0
2021-07-22 13:00:00,238.7,239.16,238.21,238.49,35982.0,238.7,239.16,238.21,238.49,35982.0
2021-07-22 13:30:00,238.61,238.78,238.19,238.27,11917.0,238.61,238.78,238.19,238.27,11917.0
2021-07-22 14:00:00,238.25,238.91,238.16,238.56,13492.0,238.25,238.91,238.16,238.56,13492.0
2021-07-22 14:30:00,238.63,239.0,238.49,238.79,11144.0,238.63,239.0,238.49,238.79,11144.0
2021-07-22 15:00:00,238.83,238.92,238.24,238.31,12775.0,238.83,238.92,238.24,238.31,12775.0
2021-07-22 15:30:00,238.26,238.26,237.24,238.08,94191.0,238.26,238.26,237.24,238.08,94191.0
2021-07-23 09:30:00,238.81,241.28,237.72,241.03,135989.0,238.81,241.28,237.72,241.03,135989.0
2021-07-23 10:00:00,241.09,241.14,239.45,240.0,42751.0,241.09,241.14,239.45,240.0,42751.0
2021-07-23 10:30:00,240.05,240.81,239.38,240.81,36005.0,240.05,240.81,239.38,240.81,36005.0
2021-07-23 11:00:00,240.69,240.94,240.46,240.74,19509.0,240.69,240.94,240.46,240.74,19509.0
2021-07-23 11:30:00,240.82,242.06,240.82,241.68,66534.0,240.82,242.06,240.82,241.68,66534.0
2021-07-23 12:00:00,241.64,241.67,241.17,241.48,22999.0,241.64,241.67,241.17,241.48,22999.0
2021-07-23 12:30:00,241.53,241.8,240.79,240.86,17994.0,241.53,241.8,240.79,240.86,17994.0
2021-07-23 13:00:00,240.79,241.2,240.6,241.09,13347.0,240.79,241.2,240.6,241.09,13347.0
2021-07-23 13:30:00,241.05,241.07,240.6,240.65,29853.0,241.05,241.07,240.6,240.65,29853.0
2021-07-23 14:00:00,240.76,241.35,240.66,241.24,57451.0,240.76,241.35,240.66,241.24,57451.0
2021-07-23 14:30:00,241.37,241.37,240.99,241.23,14111.0,241.37,241.37,240.99,241.23,14111.0
2021-07-23 15:00:00,241.18,241.25,240.68,240.8,47898.0,241.18,241.25,240.68,240.8,47898.0
2021-07-23 15:30:00,240.8,240.92,240.23,240.5,95660.0,240.8,240.92,240.23,240.5,95660.0
2021-07-26 09:30:00,239.96,240.55,237.94,239.45,44101.0,239.96,240.55,237.94,239.45,44101.0
2021-07-26 10:00:00,239.46,240.51,239.2,239.82,75016.0,239.46,240.51,239.2,239.82,75016.0
2021-07-26 10:30:00,239.92,240.51,238.67,238.67,21822.0,239.92,240.51,238.67,238.67,21822.0
2021-07-26 11:00:00,238.89,239.19,238.31,238.58,33252.0,238.89,239.19,238.31,238.58,33252.0
2021-07-26 11:30:00,238.69,239.17,238.54,239.06,24738.0,238.69,239.17,238.54,239.06,24738.0
2021-07-26 12:00:00,239.0,239.27,238.64,239.17,25573.0,239.0,239.27,238.64,239.17,25573.0
2021-07-26 12:30:00,239.19,239.25,238.55,239.11,25091.0,239.19,239.25,238.55,239.11,25091.0
2021-07-26 13:00:00,238.92,239.69,238.6,239.63,17953.0,238.92,239.69,238.6,239.63,17953.0
2021-07-26 13:30:00,239.58,239.66,239.32,239.66,13275.0,239.58,239.66,239.32,239.66,13275.0
2021-07-26 14:00:00,239.74,240.29,239.59,240.12,15888.0,239.74,240.29,239.59,240.12,15888.0
2021-07-26 14:30:00,240.16,240.22,239.68,239.84,19312.0,240.16,240.22,239.68,239.84,19312.0
2021-07-26 15:00:00,239.76,239.95,239.58,239.91,26409.0,239.76,239.95,239.58,239.91,26409.0
2021-07-26 15:30:00,239.9,239.94,238.53,238.6,136017.0,239.9,239.94,238.53,238.6,136017.0
2021-07-27 09:30:00,238.9,239.31,227.39,228.97,902344.0,238.9,239.31,227.39,228.97,902344.0
2021-07-27 10:00:00,228.71,229.7,222.59,223.25,566321.0,228.71,229.7,222.59,223.25,566321.0
2021-07-27 10:30:00,223.25,223.57,221.22,221.36,360292.0,223.25,223.57,221.22,221.36,360292.0
2021-07-27 11:00:00,221.32,223.96,220.56,223.25,344268.0,221.32,223.96,220.56,223.25,344268.0
2021-07-27 11:30:00,223.32,223.42,221.39,222.06,260743.0,223.32,223.42,221.39,222.06,260743.0
2021-07-27 12:00:00,222.06,223.68,220.11,223.2,305223.0,222.06,223.68,220.11,223.2,305223.0
2021-07-27 12:30:00,223.13,223.19,221.67,222.24,181458.0,223.13,223.19,221.67,222.24,181458.0
2021-07-27 13:00:00,222.24,227.55,220.01,226.29,655607.0,222.24,227.55,220.01,226.29,655607.0
2021-07-27 13:30:00,226.04,227.63,223.83,224.76,630705.0,226.04,227.63,223.83,224.76,630705.0
2021-07-27 14:00:00,224.84,226.31,224.15,226.27,501040.0,224.84,226.31,224.15,226.27,501040.0
2021-07-27 14:30:00,226.12,228.75,226.01,228.5,444818.0,226.12,228.75,226.01,228.5,444818.0
2021-07-27 15:00:00,228.49,229.33,227.89,228.05,180884.0,228.49,229.33,227.89,228.05,180884.0
2021-07-27 15:30:00,227.91,230.92,227.65,230.8,497852.0,227.91,230.92,227.65,230.8,497852.0
2021-07-28 09:30:00,232.0,235.5,231.26,232.54,269822.0,232.0,235.5,231.26,232.54,269822.0
2021-07-28 10:00:00,232.54,235.03,232.12,234.82,66319.0,232.54,235.03,232.12,234.82,66319.0
2021-07-28 10:30:00,234.72,235.54,233.98,234.93,188235.0,234.72,235.54,233.98,234.93,188235.0
2021-07-28 11:00:00,234.98,235.47,234.4,234.74,29674.0,234.98,235.47,234.4,234.74,29674.0
2021-07-28 11:30:00,234.53,234.66,233.5,233.78,35614.0,234.53,234.66,233.5,233.78,35614.0
2021-07-28 12:00:00,233.71,234.01,232.79,232.79,39312.0,233.71,234.01,232.79,232.79,39312.0
2021-07-28 12:30:00,232.79,233.41,232.44,232.87,46496.0,232.79,233.41,232.44,232.87,46496.0
2021-07-28 13:00:00,232.9,233.17,232.36,233.09,47714.0,232.9,233.17,232.36,233.09,47714.0
2021-07-28 13:30:00,233.11,233.16,232.44,232.68,28266.0,233.11,233.16,232.44,232.68,28266.0
2021-07-28 14:00:00,232.77,233.64,232.02,233.28,38494.0,232.77,233.64,232.02,233.28,38494.0
2021-07-28 14:30:00,233.28,234.34,232.91,233.86,32131.0,233.28,234.34,232.91,233.86,32131.0
2021-07-28 15:00:00,234.13,234.61,233.69,234.41,34969.0,234.13,234.61,233.69,234.41,34969.0
2021-07-28 15:30:00,234.54,234.88,234.09,234.23,148050.0,234.54,234.88,234.09,234.23,148050.0
2021-07-29 09:30:00,234.86,236.53,234.24,236.34,44417.0,234.86,236.53,234.24,236.34,44417.0
2021-07-29 10:00:00,236.55,236.68,234.68,236.39,95291.0,236.55,236.68,234.68,236.39,95291.0
2021-07-29 10:30:00,236.37,236.73,235.2,236.06,62136.0,236.37,236.73,235.2,236.06,62136.0
2021-07-29 11:00:00,235.95,237.0,235.93,237.0,52967.0,235.95,237.0,235.93,237.0,52967.0
2021-07-29 11:30:00,236.96,237.18,236.38,236.62,34384.0,236.96,237.18,236.38,236.62,34384.0
2021-07-29 12:00:00,236.62,237.44,235.97,236.72,80801.0,236.62,237.44,235.97,236.72,80801.0
2021-07-29 12:30:00,236.75,236.76,235.96,236.31,19989.0,236.75,236.76,235.96,236.31,19989.0
2021-07-29 13:00:00,236.28,236.76,236.17,236.46,31647.0,236.28,236.76,236.17,236.46,31647.0
2021-07-29 13:30:00,236.47,236.64,235.53,235.93,29828.0,236.47,236.64,235.53,235.93,29828.0
2021-07-29 14:00:00,235.98,236.31,234.98,235.25,111925.0,235.98,236.31,234.98,235.25,111925.0
2021-07-29 14:30:00,235.26,235.55,234.62,234.72,19114.0,235.26,235.55,234.62,234.72,19114.0
2021-07-29 15:00:00,234.78,235.34,234.67,234.8,54814.0,234.78,235.34,234.67,234.8,54814.0
2021-07-29 15:30:00,234.84,235.4,234.81,235.25,99220.0,234.84,235.4,234.81,235.25,99220.0
2021-07-30 09:30:00,233.33,235.0,233.01,234.72,38584.0,233.33,235.0,233.01,234.72,38584.0
2021-07-30 10:00:00,234.97,235.36,234.48,234.92,27616.0,234.97,235.36,234.48,234.92,27616.0
2021-07-30 10:30:00,235.02,235.24,233.97,234.39,30797.0,235.02,235.24,233.97,234.39,30797.0
2021-07-30 11:00:00,234.26,234.27,233.26,233.9,20272.0,234.26,234.27,233.26,233.9,20272.0
2021-07-30 11:30:00,234.01,234.38,233.76,234.07,18704.0,234.01,234.38,233.76,234.07,18704.0
2021-07-30 12:00:00,234.06,234.88,233.97,234.63,79847.0,234.06,234.88,233.97,234.63,79847.0
2021-07-30 12:30:00,234.6,234.95,234.27,234.76,16999.0,234.6,234.95,234.27,234.76,16999.0
2021-07-30 13:00:00,234.76,235.04,234.41,235.0,30446.0,234.76,235.04,234.41,235.0,30446.0
2021-07-30 13:30:00,234.9,235.12,234.35,234.99,21653.0,234.9,235.12,234.35,234.99,21653.0
2021-07-30 14:00:00,235.05,235.05,234.39,234.89,20967.0,235.05,235.05,234.39,234.89,20967.0
2021-07-30 14:30:00,234.81,234.93,234.24,234.24,15025.0,234.81,234.93,234.24,234.24,15025.0
2021-07-30 15:00:00,234.28,234.91,234.28,234.73,27758.0,234.28,234.91,234.28,234.73,27758.0
2021-07-30 15:30:00,234.75,234.99,233.82,234.4,152968.0,234.75,234.99,233.82,234.4,152968.0
2021-08-02 09:30:00,235.1,236.05,232.42,233.02,72128.0,235.1,236.05,232.42,233.02,72128.0
2021-08-02 10:00:00,233.02,234.14,232.6,233.73,22362.0,233.02,234.14,232.6,233.73,22362.0
2021-08-02 10:30:00,233.91,235.0,233.49,234.98,15507.0,233.91,235.0,233.49,234.98,15507.0
2021-08-02 11:00:00,234.91,235.77,234.64,235.29,21206.0,234.91,235.77,234.64,235.29,21206.0
2021-08-02 11:30:00,235.41,236.12,235.25,235.82,17933.0,235.41,236.12,235.25,235.82,17933.0
2021-08-02 12:00:00,235.69,235.7,234.87,235.46,47937.0,235.69,235.7,234.87,235.46,47937.0
2021-08-02 12:30:00,235.44,236.14,235.4,235.97,13806.0,235.44,236.14,235.4,235.97,13806.0
2021-08-02 13:00:00,235.82,236.32,235.8,236.08,18247.0,235.82,236.32,235.8,236.08,18247.0
2021-08-02 13:30:00,236.03,236.09,235.3,235.38,11271.0,236.03,236.09,235.3,235.38,11271.0
2021-08-02 14:00:00,235.29,235.34,234.42,234.58,13930.0,235.29,235.34,234.42,234.58,13930.0
2021-08-02 14:30:00,234.55,235.03,234.17,234.34,16092.0,234.55,235.03,234.17,234.34,16092.0
2021-08-02 15:00:00,234.28,234.51,233.21,233.24,27279.0,234.28,234.51,233.21,233.24,27279.0
2021-08-02 15:30:00,233.22,233.87,233.22,233.72,79710.0,233.22,233.87,233.22,233.72,79710.0
2021-08-03 09:30:00,238.26,238.31,235.38,235.51,549778.0,238.26,238.31,235.38,235.51,549778.0
2021-08-03 10:00:00,235.52,235.9,233.37,234.15,529831.0,235.52,235.9,233.37,234.15,529831.0
2021-08-03 10:30:00,234.28,234.39,232.04,232.85,158946.0,234.28,234.39,232.04,232.85,158946.0
2021-08-03 11:00:00,232.78,233.02,231.35,231.74,68652.0,232.78,233.02,231.35,231.74,68652.0
2021-08-03 11:30:00,231.86,234.08,231.71,233.98,54713.0,231.86,234.08,231.71,233.98,54713.0
2021-08-03 12:00:00,234.16,234.24,233.27,233.65,24381.0,234.16,234.24,233.27,233.65,24381.0
2021-08-03 12:30:00,233.61,235.36,233.59,235.34,44503.0,233.61,235.36,233.59,235.34,44503.0
2021-08-03 13:00:00,235.25,235.38,233.9,234.12,23615.0,235.25,235.38,233.9,234.12,23615.0
2021-08-03 13:30:00,234.2,235.09,234.2,234.74,35636.0,234.2,235.09,234.2,234.74,35636.0
2021-08-03 14:00:00,234.74,234.79,234.18,234.35,24892.0,234.74,234.79,234.18,234.35,24892.0
2021-08-03 14:30:00,234.29,234.9,234.27,234.59,32702.0,234.29,234.9,234.27,234.59,32702.0
2021-08-03 15:00:00,234.65,235.42,234.5,235.42,39087.0,234.65,235.42,234.5,235.42,39087.0
2021-08-03 15:30:00,235.35,235.5,234.66,235.36,129442.0,235.35,235.5,234.66,235.36,129442.0
2021-08-04 09:30:00,235.61,235.79,233.99,235.0,55975.0,235.61,235.79,233.99,235.0,55975.0
2021-08-04 10:00:00,235.0,235.11,233.54,233.9,79634.0,235.0,235.11,233.54,233.9,79634.0
2021-08-04 10:30:00,233.91,233.91,232.89,233.15,19263.0,233.91,233.91,232.89,233.15,19263.0
2021-08-04 11:00:00,233.01,233.75,232.79,233.06,28141.0,233.01,233.75,232.79,233.06,28141.0
2021-08-04 11:30:00,233.05,233.2,231.75,232.54,20686.0,233.05,233.2,231.75,232.54,20686.0
2021-08-04 12:00:00,232.54,232.89,232.25,232.62,32121.0,232.54,232.89,232.25,232.62,32121.0
2021-08-04 12:30:00,232.71,233.07,231.91,232.24,31102.0,232.71,233.07,231.91,232.24,31102.0
2021-08-04 13:00:00,232.37,233.41,232.35,232.94,23423.0,232.37,233.41,232.35,232.94,23423.0
2021-08-04 13:30:00,232.99,233.11,231.94,232.03,39716.0,232.99,233.11,231.94,232.03,39716.0
2021-08-04 14:00:00,232.07,233.34,231.9,233.34,30360.0,232.07,233.34,231.9,233.34,30360.0
2021-08-04 14:30:00,233.26,233.5,232.66,232.74,38240.0,233.26,233.5,232.66,232.74,38240.0
2021-08-04 15:00:00,232.75,232.97,232.6,232.74,40326.0,232.75,232.97,232.6,232.74,40326.0
2021-08-04 15:30:00,232.73,232.73,232.04,232.3,135873.0,232.73,232.73,232.04,232.3,135873.0
2021-08-05 09:30:00,231.78,233.98,230.32,233.46,52587.0,231.78,233.98,230.32,233.46,52587.0
2021-08-05 10:00:00,233.36,233.48,232.51,233.12,50474.0,233.36,233.48,232.51,233.12,50474.0
2021-08-05 10:30:00,233.07,233.78,232.85,233.67,60454.0,233.07,233.78,232.85,233.67,60454.0
2021-08-05 11:00:00,233.67,234.6,233.66,234.23,62291.0,233.67,234.6,233.66,234.23,62291.0
2021-08-05 11:30:00,234.26,234.86,234.15,234.68,54800.0,234.26,234.86,234.15,234.68,54800.0
2021-08-05 12:00:00,234.74,235.64,233.94,235.64,186886.0,234.74,235.64,233.94,235.64,186886.0
2021-08-05 12:30:00,235.59,236.22,234.77,235.02,83162.0,235.59,236.22,234.77,235.02,83162.0
2021-08-05 13:00:00,235.0,236.8,234.88,236.78,405301.0,235.0,236.8,234.88,236.78,405301.0
2021-08-05 13:30:00,236.78,236.96,235.76,236.0,138688.0,236.78,236.96,235.76,236.0,138688.0
2021-08-05 14:00:00,235.95,236.72,235.8,236.15,132000.0,235.95,236.72,235.8,236.15,132000.0
2021-08-05 14:30:00,236.22,236.86,235.83,236.86,145674.0,236.22,236.86,235.83,236.86,145674.0
2021-08-05 15:00:00,236.86,236.86,235.98,236.06,124212.0,236.86,236.86,235.98,236.06,124212.0
2021-08-05 15:30:00,235.98,236.83,235.89,236.0,372529.0,235.98,236.83,235.89,236.0,372529.0
2021-08-06 09:30:00,234.62,236.74,234.62,236.03,99914.0,234.62,236.74,234.62,236.03,99914.0
2021-08-06 10:00:00,236.15,236.15,233.72,234.94,31550.0,236.15,236.15,233.72,234.94,31550.0
2021-08-06 10:30:00,234.72,235.25,233.4,233.76,50655.0,234.72,235.25,233.4,233.76,50655.0
2021-08-06 11:00:00,233.62,235.62,233.45,235.41,43442.0,233.62,235.62,233.45,235.41,43442.0
2021-08-06 11:30:00,235.39,235.95,234.97,235.82,30883.0,235.39,235.95,234.97,235.82,30883.0
2021-08-06 12:00:00,235.99,237.07,235.89,237.07,35646.0,235.99,237.07,235.89,237.07,35646.0
2021-08-06 12:30:00,237.06,237.1,235.84,236.37,32342.0,237.06,237.1,235.84,236.37,32342.0
2021-08-06 13:00:00,236.23,236.25,235.53,235.53,21158.0,236.23,236.25,235.53,235.53,21158.0
2021-08-06 13:30:00,235.61,236.06,235.46,235.59,27995.0,235.61,236.06,235.46,235.59,27995.0
2021-08-06 14:00:00,235.56,236.15,235.43,235.92,19999.0,235.56,236.15,235.43,235.92,19999.0
2021-08-06 14:30:00,235.99,236.12,235.52,235.71,29160.0,235.99,236.12,235.52,235.71,29160.0
2021-08-06 15:00:00,235.55,236.1,235.2,235.5,46716.0,235.55,236.1,235.2,235.5,46716.0
2021-08-06 15:30:00,235.44,235.94,235.03,235.52,93653.0,235.44,235.94,235.03,235.52,93653.0
2021-08-09 09:30:00,236.58,236.58,234.2,234.71,30403.0,236.58,236.58,234.2,234.71,30403.0
2021-08-09 10:00:00,234.75,235.56,233.93,235.0,22093.0,234.75,235.56,233.93,235.0,22093.0
2021-08-09 10:30:00,235.12,235.39,234.0,234.51,72411.0,235.12,235.39,234.0,234.51,72411.0
2021-08-09 11:00:00,234.54,235.58,234.43,235.47,22102.0,234.54,235.58,234.43,235.47,22102.0
2021-08-09 11:30:00,235.44,235.78,234.68,235.15,28125.0,235.44,235.78,234.68,235.15,28125.0
2021-08-09 12:00:00,235.18,236.01,235.1,235.28,17639.0,235.18,236.01,235.1,235.28,17639.0
2021-08-09 12:30:00,235.39,235.52,234.81,234.98,9546.0,235.39,235.52,234.81,234.98,9546.0
2021-08-09 13:00:00,235.04,235.49,234.9,235.26,13852.0,235.04,235.49,234.9,235.26,13852.0
2021-08-09 13:30:00,235.11,235.51,234.91,235.3,12271.0,235.11,235.51,234.91,235.3,12271.0
2021-08-09 14:00:00,235.37,235.46,234.9,235.4,15931.0,235.37,235.46,234.9,235.4,15931.0
2021-08-09 14:30:00,235.42,235.95,235.33,235.68,26373.0,235.42,235.95,235.33,235.68,26373.0
2021-08-09 15:00:00,235.57,235.66,234.76,234.91,20893.0,235.57,235.66,234.76,234.91,20893.0
2021-08-09 15:30:00,234.98,235.22,233.95,234.26,112993.0,234.98,235.22,233.95,234.26,112993.0
2021-08-10 09:30:00,237.61,238.0,236.0,236.67,57754.0,237.61,238.0,236.0,236.67,57754.0
2021-08-10 10:00:00,236.63,237.01,234.56,234.71,32631.0,236.63,237.01,234.56,234.71,32631.0
2021-08-10 10:30:00,234.7,234.7,232.3,232.6,27107.0,234.7,234.7,232.3,232.6,27107.0
2021-08-10 11:00:00,232.41,232.58,231.15,232.26,32767.0,232.41,232.58,231.15,232.26,32767.0
2021-08-10 11:30:00,232.35,232.6,231.92,232.11,12454.0,232.35,232.6,231.92,232.11,12454.0
2021-08-10 12:00:00,232.14,232.96,232.0,232.43,36444.0,232.14,232.96,232.0,232.43,36444.0
2021-08-10 12:30:00,232.49,232.59,232.13,232.2,15141.0,232.49,232.59,232.13,232.2,15141.0
2021-08-10 13:00:00,232.2,232.27,230.93,231.14,16403.0,232.2,232.27,230.93,231.14,16403.0
2021-08-10 13:30:00,231.01,231.22,230.65,230.81,14993.0,231.01,231.22,230.65,230.81,14993.0
2021-08-10 14:00:00,230.82,230.98,230.05,230.87,12919.0,230.82,230.98,230.05,230.87,12919.0
2021-08-10 14:30:00,231.04,231.58,230.84,231.39,15875.0,231.04,231.58,230.84,231.39,15875.0
2021-08-10 15:00:00,231.34,231.34,230.79,231.09,21650.0,231.34,231.34,230.79,231.09,21650.0
2021-08-10 15:30:00,231.09,231.14,230.27,230.71,83796.0,231.09,231.14,230.27,230.71,83796.0
2021-08-11 09:30:00,231.89,232.8,230.58,231.44,38708.0,231.89,232.8,230.58,231.44,38708.0
2021-08-11 10:00:00,231.43,232.12,230.35,230.63,21293.0,231.43,232.12,230.35,230.63,21293.0
2021-08-11 10:30:00,230.77,231.25,230.2,230.2,22017.0,230.77,231.25,230.2,230.2,22017.0
2021-08-11 11:00:00,230.07,230.49,229.01,230.36,158026.0,230.07,230.49,229.01,230.36,158026.0
2021-08-11 11:30:00,230.48,230.85,229.4,230.11,15138.0,230.48,230.85,229.4,230.11,15138.0
2021-08-11 12:00:00,230.24,231.08,230.17,230.96,12804.0,230.24,231.08,230.17,230.96,12804.0
2021-08-11 12:30:00,230.98,231.4,230.85,230.86,10805.0,230.98,231.4,230.85,230.86,10805.0
2021-08-11 13:00:00,230.96,231.95,230.96,231.74,16815.0,230.96,231.95,230.96,231.74,16815.0
2021-08-11 13:30:00,231.66,231.76,230.86,231.71,12983.0,231.66,231.76,230.86,231.71,12983.0
2021-08-11 14:00:00,231.55,232.11,231.34,231.49,17982.0,231.55,232.11,231.34,231.49,17982.0
2021-08-11 14:30:00,231.65,231.79,231.21,231.53,33684.0,231.65,231.79,231.21,231.53,33684.0
2021-08-11 15:00:00,231.52,231.73,230.93,231.34,19593.0,231.52,231.73,230.93,231.34,19593.0
2021-08-11 15:30:00,231.29,231.84,231.12,231.59,95082.0,231.29,231.84,231.12,231.59,95082.0
2021-08-12 09:30:00,230.58,234.25,230.58,233.13,37952.0,230.58,234.25,230.58,233.13,37952.0
2021-08-12 10:00:00,233.02,234.68,232.37,234.19,22249.0,233.02,234.68,232.37,234.19,22249.0
2021-08-12 10:30:00,234.2,236.05,233.77,235.86,36287.0,234.2,236.05,233.77,235.86,36287.0
2021-08-12 11:00:00,235.89,236.46,235.61,235.61,58530.0,235.89,236.46,235.61,235.61,58530.0
2021-08-12 11:30:00,235.62,236.92,235.61,236.62,38584.0,235.62,236.92,235.61,236.62,38584.0
2021-08-12 12:00:00,236.49,236.5,234.85,235.14,36460.0,236.49,236.5,234.85,235.14,36460.0
2021-08-12 12:30:00,235.18,235.59,235.03,235.18,34959.0,235.18,235.59,235.03,235.18,34959.0
2021-08-12 13:00:00,235.18,235.18,234.56,234.86,27445.0,235.18,235.18,234.56,234.86,27445.0
2021-08-12 13:30:00,234.83,235.15,234.66,235.12,26252.0,234.83,235.15,234.66,235.12,26252.0
2021-08-12 14:00:00,235.12,235.12,234.76,234.76,32688.0,235.12,235.12,234.76,234.76,32688.0
2021-08-12 14:30:00,234.76,234.97,234.22,234.74,48854.0,234.76,234.97,234.22,234.74,48854.0
2021-08-12 15:00:00,234.73,235.2,234.66,234.7,32954.0,234.73,235.2,234.66,234.7,32954.0
2021-08-12 15:30:00,234.7,235.43,234.44,235.34,91373.0,234.7,235.43,234.44,235.34,91373.0
2021-08-13 09:30:00,235.39,238.43,234.58,237.51,64556.0,235.39,238.43,234.58,237.51,64556.0
2021-08-13 10:00:00,237.5,238.98,236.57,237.93,30941.0,237.5,238.98,236.57,237.93,30941.0
2021-08-13 10:30:00,237.96,238.07,236.6,236.98,25291.0,237.96,238.07,236.6,236.98,25291.0
2021-08-13 11:00:00,236.82,237.21,236.04,236.77,27870.0,236.82,237.21,236.04,236.77,27870.0
2021-08-13 11:30:00,236.79,237.36,236.67,237.29,27393.0,236.79,237.36,236.67,237.29,27393.0
2021-08-13 12:00:00,237.5,237.59,237.05,237.18,19926.0,237.5,237.59,237.05,237.18,19926.0
2021-08-13 12:30:00,237.15,237.44,236.72,237.33,12442.0,237.15,237.44,236.72,237.33,12442.0
2021-08-13 13:00:00,237.3,237.75,237.23,237.46,25249.0,237.3,237.75,237.23,237.46,25249.0
2021-08-13 13:30:00,237.57,237.67,236.7,237.67,26647.0,237.57,237.67,236.7,237.67,26647.0
2021-08-13 14:00:00,237.56,237.62,236.92,236.98,20201.0,237.56,237.62,236.92,236.98,20201.0
2021-08-13 14:30:00,237.1,237.45,236.8,237.08,16210.0,237.1,237.45,236.8,237.08,16210.0
2021-08-13 15:00:00,237.15,237.33,237.02,237.05,19326.0,237.15,237.33,237.02,237.05,19326.0
2021-08-13 15:30:00,237.05,237.26,236.59,236.69,69421.0,237.05,237.26,236.59,236.69,69421.0
2021-08-16 09:30:00,236.08,236.08,232.71,232.82,57046.0,236.08,236.08,232.71,232.82,57046.0
2021-08-16 10:00:00,232.8,233.23,231.13,231.91,83328.0,232.8,233.23,231.13,231.91,83328.0
2021-08-16 10:30:00,231.5,232.39,230.72,230.72,27487.0,231.5,232.39,230.72,230.72,27487.0
2021-08-16 11:00:00,230.78,232.14,230.78,231.76,30136.0,230.78,232.14,230.78,231.76,30136.0
2021-08-16 11:30:00,231.69,233.43,231.68,233.11,22561.0,231.69,233.43,231.68,233.11,22561.0
2021-08-16 12:00:00,233.0,233.47,232.66,232.93,19817.0,233.0,233.47,232.66,232.93,19817.0
2021-08-16 12:30:00,232.87,232.9,232.07,232.74,47396.0,232.87,232.9,232.07,232.74,47396.0
2021-08-16 13:00:00,232.86,233.08,232.5,232.7,45046.0,232.86,233.08,232.5,232.7,45046.0
2021-08-16 13:30:00,232.78,233.72,232.78,233.24,16347.0,232.78,233.72,232.78,233.24,16347.0
2021-08-16 14:00:00,233.15,233.53,233.03,233.07,11914.0,233.15,233.53,233.03,233.07,11914.0
2021-08-16 14:30:00,233.02,233.09,232.56,232.56,13437.0,233.02,233.09,232.56,232.56,13437.0
2021-08-16 15:00:00,232.34,232.61,232.17,232.38,21912.0,232.34,232.61,232.17,232.38,21912.0
2021-08-16 15:30:00,232.43,232.6,231.9,232.59,149159.0,232.43,232.6,231.9,232.59,149159.0
2021-08-17 09:30:00,230.43,231.36,228.06,228.89,139347.0,230.43,231.36,228.06,228.89,139347.0
2021-08-17 10:00:00,228.63,231.05,228.1,231.0,30441.0,228.63,231.05,228.1,231.0,30441.0
2021-08-17 10:30:00,230.63,232.31,230.63,231.84,26316.0,230.63,232.31,230.63,231.84,26316.0
2021-08-17 11:00:00,231.89,231.95,230.23,230.29,27749.0,231.89,231.95,230.23,230.29,27749.0
2021-08-17 11:30:00,230.28,230.75,229.43,229.51,45485.0,230.28,230.75,229.43,229.51,45485.0
2021-08-17 12:00:00,229.44,230.73,229.4,230.73,14740.0,229.44,230.73,229.4,230.73,14740.0
2021-08-17 12:30:00,230.73,231.0,230.35,230.64,13269.0,230.73,231.0,230.35,230.64,13269.0
2021-08-17 13:00:00,230.49,232.0,230.46,231.99,52238.0,230.49,232.0,230.46,231.99,52238.0
2021-08-17 13:30:00,231.96,232.03,230.63,231.59,52274.0,231.96,232.03,230.63,231.59,52274.0
2021-08-17 14:00:00,231.71,232.19,231.63,232.01,21107.0,231.71,232.19,231.63,232.01,21107.0
2021-08-17 14:30:00,232.06,232.26,231.48,232.2,23394.0,232.06,232.26,231.48,232.2,23394.0
2021-08-17 15:00:00,232.21,232.62,231.87,232.0,30723.0,232.21,232.62,231.87,232.0,30723.0
2021-08-17 15:30:00,231.98,232.1,230.89,231.27,114122.0,231.98,232.1,230.89,231.27,114122.0
2021-08-18 09:30:00,231.63,232.95,230.71,231.56,48359.0,231.63,232.95,230.71,231.56,48359.0
2021-08-18 10:00:00,231.52,232.02,230.6,231.75,29675.0,231.52,232.02,230.6,231.75,29675.0
2021-08-18 10:30:00,231.8,233.18,231.61,232.74,21502.0,231.8,233.18,231.61,232.74,21502.0
2021-08-18 11:00:00,232.83,233.18,232.32,232.7,9401.0,232.83,233.18,232.32,232.7,9401.0
2021-08-18 11:30:00,232.51,233.09,231.9,232.98,12084.0,232.51,233.09,231.9,232.98,12084.0
2021-08-18 12:00:00,232.91,233.51,232.73,233.15,17410.0,232.91,233.51,232.73,233.15,17410.0
2021-08-18 12:30:00,233.33,233.58,232.9,233.14,15817.0,233.33,233.58,232.9,233.14,15817.0
2021-08-18 13:00:00,233.04,233.26,232.61,232.9,19111.0,233.04,233.26,232.61,232.9,19111.0
2021-08-18 13:30:00,232.89,233.01,232.38,232.51,15508.0,232.89,233.01,232.38,232.51,15508.0
2021-08-18 14:00:00,232.6,233.46,232.02,233.18,14788.0,232.6,233.46,232.02,233.18,14788.0
2021-08-18 14:30:00,233.14,233.64,232.99,233.49,15725.0,233.14,233.64,232.99,233.49,15725.0
2021-08-18 15:00:00,233.44,233.55,232.95,233.34,13878.0,233.44,233.55,232.95,233.34,13878.0
2021-08-18 15:30:00,233.38,233.39,231.44,231.54,126866.0,233.38,233.39,231.44,231.54,126866.0
2021-08-19 09:30:00,231.33,231.98,228.92,229.25,67589.0,231.33,231.98,228.92,229.25,67589.0
2021-08-19 10:00:00,229.5,231.88,229.5,230.81,62779.0,229.5,231.88,229.5,230.81,62779.0
2021-08-19 10:30:00,230.66,230.71,228.59,229.61,24751.0,230.66,230.71,228.59,229.61,24751.0
2021-08-19 11:00:00,229.79,231.0,229.71,230.87,17785.0,229.79,231.0,229.71,230.87,17785.0
2021-08-19 11:30:00,230.88,232.4,230.78,232.17,35381.0,230.88,232.4,230.78,232.17,35381.0
2021-08-19 12:00:00,232.3,232.46,231.58,231.75,32670.0,232.3,232.46,231.58,231.75,32670.0
2021-08-19 12:30:00,231.88,233.12,231.75,233.12,19943.0,231.88,233.12,231.75,233.12,19943.0
2021-08-19 13:00:00,233.11,233.14,231.5,231.85,31070.0,233.11,233.14,231.5,231.85,31070.0
2021-08-19 13:30:00,231.66,232.66,231.65,232.06,17429.0,231.66,232.66,231.65,232.06,17429.0
2021-08-19 14:00:00,232.11,232.26,231.11,231.11,18166.0,232.11,232.26,231.11,231.11,18166.0
2021-08-19 14:30:00,231.12,231.97,230.51,231.86,27903.0,231.12,231.97,230.51,231.86,27903.0
2021-08-19 15:00:00,231.92,232.57,231.9,232.01,30721.0,231.92,232.57,231.9,232.01,30721.0
2021-08-19 15:30:00,232.08,232.4,230.96,231.9,238512.0,232.08,232.4,230.96,231.9,238512.0
2021-08-20 09:30:00,232.31,235.74,232.31,234.92,96992.0,232.31,235.74,232.31,234.92,96992.0
2021-08-20 10:00:00,234.94,237.46,234.86,235.9,76787.0,234.94,237.46,234.86,235.9,76787.0
2021-08-20 10:30:00,236.05,238.71,236.05,237.19,56517.0,236.05,238.71,236.05,237.19,56517.0
2021-08-20 11:00:00,237.17,237.53,236.78,237.53,23385.0,237.17,237.53,236.78,237.53,23385.0
2021-08-20 11:30:00,237.49,237.7,235.05,235.28,29285.0,237.49,237.7,235.05,235.28,29285.0
2021-08-20 12:00:00,235.22,235.79,235.0,235.71,15592.0,235.22,235.79,235.0,235.71,15592.0
2021-08-20 12:30:00,235.82,236.36,235.8,235.93,22284.0,235.82,236.36,235.8,235.93,22284.0
2021-08-20 13:00:00,235.89,236.5,235.8,236.39,23493.0,235.89,236.5,235.8,236.39,23493.0
2021-08-20 13:30:00,236.45,236.57,235.75,235.97,21312.0,236.45,236.57,235.75,235.97,21312.0
2021-08-20 14:00:00,236.01,236.77,235.97,236.18,33980.0,236.01,236.77,235.97,236.18,33980.0
2021-08-20 14:30:00,236.13,236.22,235.5,235.86,27938.0,236.13,236.22,235.5,235.86,27938.0
2021-08-20 15:00:00,235.83,236.28,235.58,235.93,30356.0,235.83,236.28,235.58,235.93,30356.0
2021-08-20 15:30:00,235.89,236.25,235.54,235.92,127735.0,235.89,236.25,235.54,235.92,127735.0
2021-08-23 09:30:00,235.95,240.54,235.62,239.37,83220.0,235.95,240.54,235.62,239.37,83220.0
2021-08-23 10:00:00,239.25,241.14,239.05,239.92,104938.0,239.25,241.14,239.05,239.92,104938.0
2021-08-23 10:30:00,240.03,241.0,239.82,239.99,43208.0,240.03,241.0,239.82,239.99,43208.0
2021-08-23 11:00:00,239.92,240.25,238.64,239.23,40736.0,239.92,240.25,238.64,239.23,40736.0
2021-08-23 11:30:00,239.23,241.86,239.23,241.75,79541.0,239.23,241.86,239.23,241.75,79541.0
2021-08-23 12:00:00,241.8,241.96,241.23,241.54,46359.0,241.8,241.96,241.23,241.54,46359.0
2021-08-23 12:30:00,241.54,241.84,241.02,241.76,39926.0,241.54,241.84,241.02,241.76,39926.0
2021-08-23 13:00:00,241.76,241.76,241.2,241.56,35631.0,241.76,241.76,241.2,241.56,35631.0
2021-08-23 13:30:00,241.5,241.89,241.3,241.71,42046.0,241.5,241.89,241.3,241.71,42046.0
2021-08-23 14:00:00,241.69,241.94,241.36,241.74,32098.0,241.69,241.94,241.36,241.74,32098.0
2021-08-23 14:30:00,241.67,242.5,241.67,241.9,41509.0,241.67,242.5,241.67,241.9,41509.0
2021-08-23 15:00:00,241.89,242.0,241.48,241.92,56610.0,241.89,242.0,241.48,241.92,56610.0
2021-08-23 15:30:00,241.92,242.82,241.51,242.67,254295.0,241.92,242.82,241.51,242.67,254295.0
2021-08-24 09:30:00,245.13,245.9,242.66,243.11,153497.0,245.13,245.9,242.66,243.11,153497.0
2021-08-24 10:00:00,242.91,243.79,242.21,243.51,57557.0,242.91,243.79,242.21,243.51,57557.0
2021-08-24 10:30:00,243.62,244.33,243.14,243.84,41698.0,243.62,244.33,243.14,243.84,41698.0
2021-08-24 11:00:00,243.82,244.05,243.25,243.69,34058.0,243.82,244.05,243.25,243.69,34058.0
2021-08-24 11:30:00,243.59,244.3,243.37,244.24,30683.0,243.59,244.3,243.37,244.24,30683.0
2021-08-24 12:00:00,244.16,244.65,243.39,243.39,35681.0,244.16,244.65,243.39,243.39,35681.0
2021-08-24 12:30:00,243.5,244.04,243.39,243.5,35975.0,243.5,244.04,243.39,243.5,35975.0
2021-08-24 13:00:00,243.58,244.18,243.48,243.95,48357.0,243.58,244.18,243.48,243.95,48357.0
2021-08-24 13:30:00,243.87,244.71,243.72,244.58,26548.0,243.87,244.71,243.72,244.58,26548.0
2021-08-24 14:00:00,244.63,244.68,244.06,244.17,25385.0,244.63,244.68,244.06,244.17,25385.0
2021-08-24 14:30:00,244.22,244.93,244.22,244.71,30742.0,244.22,244.93,244.22,244.71,30742.0
2021-08-24 15:00:00,244.7,245.1,244.3,244.93,53584.0,244.7,245.1,244.3,244.93,53584.0
2021-08-24 15:30:00,244.94,245.88,244.41,245.81,187115.0,244.94,245.88,244.41,245.81,187115.0
2021-08-25 09:30:00,245.36,246.79,245.0,245.77,63602.0,245.36,246.79,245.0,245.77,63602.0
2021-08-25 10:00:00,245.67,246.39,244.89,245.33,56896.0,245.67,246.39,244.89,245.33,56896.0
2021-08-25 10:30:00,245.3,245.39,244.2,244.75,73394.0,245.3,245.39,244.2,244.75,73394.0
2021-08-25 11:00:00,244.95,245.44,244.82,245.31,18663.0,244.95,245.44,244.82,245.31,18663.0
2021-08-25 11:30:00,245.22,245.67,244.95,245.61,34621.0,245.22,245.67,244.95,245.61,34621.0
2021-08-25 12:00:00,245.58,245.59,245.0,245.22,27086.0,245.58,245.59,245.0,245.22,27086.0
2021-08-25 12:30:00,245.26,245.89,245.04,245.72,20849.0,245.26,245.89,245.04,245.72,20849.0
2021-08-25 13:00:00,245.69,245.82,244.92,245.02,18798.0,245.69,245.82,244.92,245.02,18798.0
2021-08-25 13:30:00,244.96,245.15,244.6,244.61,19055.0,244.96,245.15,244.6,244.61,19055.0
2021-08-25 14:00:00,244.66,244.87,244.55,244.87,24421.0,244.66,244.87,244.55,244.87,24421.0
2021-08-25 14:30:00,244.86,245.78,244.85,245.43,22555.0,244.86,245.78,244.85,245.43,22555.0
2021-08-25 15:00:00,245.38,245.87,244.99,245.87,26570.0,245.38,245.87,244.99,245.87,26570.0
2021-08-25 15:30:00,245.86,246.27,245.68,246.11,141201.0,245.86,246.27,245.68,246.11,141201.0
2021-08-26 09:30:00,247.0,248.4,245.0,246.83,220868.0,247.0,248.4,245.0,246.83,220868.0
2021-08-26 10:00:00,246.83,248.46,245.45,246.05,134228.0,246.83,248.46,245.45,246.05,134228.0
2021-08-26 10:30:00,246.03,247.3,245.8,246.73,135553.0,246.03,247.3,245.8,246.73,135553.0
2021-08-26 11:00:00,246.48,247.57,245.37,246.57,137695.0,246.48,247.57,245.37,246.57,137695.0
2021-08-26 11:30:00,246.58,246.94,245.29,246.34,31491.0,246.58,246.94,245.29,246.34,31491.0
2021-08-26 12:00:00,246.34,247.31,246.27,247.06,61591.0,246.34,247.31,246.27,247.06,61591.0
2021-08-26 12:30:00,247.01,247.32,246.62,246.81,43825.0,247.01,247.32,246.62,246.81,43825.0
2021-08-26 13:00:00,246.76,248.05,246.61,247.93,98341.0,246.76,248.05,246.61,247.93,98341.0
2021-08-26 13:30:00,247.86,247.97,246.66,246.91,69972.0,247.86,247.97,246.66,246.91,69972.0
2021-08-26 14:00:00,246.88,247.5,246.43,247.05,162427.0,246.88,247.5,246.43,247.05,162427.0
2021-08-26 14:30:00,247.02,247.09,246.09,246.66,142342.0,247.02,247.09,246.09,246.66,142342.0
2021-08-26 15:00:00,246.63,246.74,245.61,246.24,190978.0,246.63,246.74,245.61,246.24,190978.0
2021-08-26 15:30:00,246.28,246.77,246.0,246.74,321755.0,246.28,246.77,246.0,246.74,321755.0
2021-08-27 09:30:00,265.11,273.42,263.1,272.17,1669404.0,265.11,273.42,263.1,272.17,1669404.0
2021-08-27 10:00:00,272.03,274.44,270.71,273.05,652198.0,272.03,274.44,270.71,273.05,652198.0
2021-08-27 10:30:00,272.96,273.87,271.64,273.71,456218.0,272.96,273.87,271.64,273.71,456218.0
2021-08-27 11:00:00,273.67,273.84,272.24,272.44,205287.0,273.67,273.84,272.24,272.44,205287.0
2021-08-27 11:30:00,272.49,274.94,272.11,273.12,241207.0,272.49,274.94,272.11,273.12,241207.0
2021-08-27 12:00:00,273.13,273.62,270.6,270.69,218294.0,273.13,273.62,270.6,270.69,218294.0
2021-08-27 12:30:00,270.68,271.17,269.88,270.36,189175.0,270.68,271.17,269.88,270.36,189175.0
2021-08-27 13:00:00,270.33,272.27,270.32,271.57,173427.0,270.33,272.27,270.32,271.57,173427.0
2021-08-27 13:30:00,271.54,272.92,271.54,271.77,147822.0,271.54,272.92,271.54,271.77,147822.0
2021-08-27 14:00:00,271.75,272.07,269.98,270.12,177706.0,271.75,272.07,269.98,270.12,177706.0
2021-08-27 14:30:00,270.07,271.39,269.99,271.24,148328.0,270.07,271.39,269.99,271.24,148328.0
2021-08-27 15:00:00,271.25,271.52,270.12,270.59,112669.0,271.25,271.52,270.12,270.59,112669.0
2021-08-27 15:30:00,270.61,270.65,269.06,269.28,391098.0,270.61,270.65,269.06,269.28,391098.0
2021-08-30 09:30:00,270.88,271.0,268.63,269.75,194452.0,270.88,271.0,268.63,269.75,194452.0
2021-08-30 10:00:00,269.52,272.24,269.01,272.24,100390.0,269.52,272.24,269.01,272.24,100390.0
2021-08-30 10:30:00,272.3,273.64,272.0,272.87,123935.0,272.3,273.64,272.0,272.87,123935.0
2021-08-30 11:00:00,272.75,272.75,269.57,270.11,76098.0,272.75,272.75,269.57,270.11,76098.0
2021-08-30 11:30:00,269.95,270.66,268.97,270.54,80362.0,269.95,270.66,268.97,270.54,80362.0
2021-08-30 12:00:00,270.61,270.88,269.7,270.88,57545.0,270.61,270.88,269.7,270.88,57545.0
2021-08-30 12:30:00,270.81,271.74,270.76,270.99,57743.0,270.81,271.74,270.76,270.99,57743.0
2021-08-30 13:00:00,271.05,271.44,270.0,271.44,50103.0,271.05,271.44,270.0,271.44,50103.0
2021-08-30 13:30:00,271.49,271.71,270.07,270.12,43458.0,271.49,271.71,270.07,270.12,43458.0
2021-08-30 14:00:00,270.06,271.23,269.8,270.63,42880.0,270.06,271.23,269.8,270.63,42880.0
2021-08-30 14:30:00,270.75,271.71,270.5,271.59,45010.0,270.75,271.71,270.5,271.59,45010.0
2021-08-30 15:00:00,271.69,272.02,271.33,271.6,66327.0,271.69,272.02,271.33,271.6,66327.0
2021-08-30 15:30:00,271.59,272.22,271.3,271.41,193661.0,271.59,272.22,271.3,271.41,193661.0
2021-08-31 09:30:00,271.3,273.46,269.66,273.01,86003.0,271.3,273.46,269.66,273.01,86003.0
2021-08-31 10:00:00,272.84,274.92,272.75,274.19,97805.0,272.84,274.92,272.75,274.19,97805.0
2021-08-31 10:30:00,274.09,274.25,272.27,272.74,58139.0,274.09,274.25,272.27,272.74,58139.0
2021-08-31 11:00:00,272.71,274.89,272.09,274.78,46905.0,272.71,274.89,272.09,274.78,46905.0
2021-08-31 11:30:00,274.69,275.71,273.99,273.99,79075.0,274.69,275.71,273.99,273.99,79075.0
2021-08-31 12:00:00,274.04,274.53,273.39,273.63,54761.0,274.04,274.53,273.39,273.63,54761.0
2021-08-31 12:30:00,273.71,274.93,273.65,274.22,27566.0,273.71,274.93,273.65,274.22,27566.0
2021-08-31 13:00:00,274.15,274.23,273.36,273.43,27856.0,274.15,274.23,273.36,273.43,27856.0
2021-08-31 13:30:00,273.45,273.52,272.28,272.43,45472.0,273.45,273.52,272.28,272.43,45472.0
2021-08-31 14:00:00,272.43,272.58,271.52,271.72,53428.0,272.43,272.58,271.52,271.72,53428.0
2021-08-31 14:30:00,271.68,272.83,271.61,272.72,72165.0,271.68,272.83,271.61,272.72,72165.0
2021-08-31 15:00:00,272.76,272.96,272.06,272.38,62564.0,272.76,272.96,272.06,272.38,62564.0
2021-08-31 15:30:00,272.43,273.68,272.27,273.28,203711.0,272.43,273.68,272.27,273.28,203711.0
2021-09-01 09:30:00,274.0,275.9,272.74,274.27,127492.0,274.0,275.9,272.74,274.27,127492.0
2021-09-01 10:00:00,274.21,274.36,272.88,273.2,75506.0,274.21,274.36,272.88,273.2,75506.0
2021-09-01 10:30:00,273.08,273.11,271.3,272.83,127507.0,273.08,273.11,271.3,272.83,127507.0
2021-09-01 11:00:00,272.89,273.68,272.34,273.02,91314.0,272.89,273.68,272.34,273.02,91314.0
2021-09-01 11:30:00,273.19,273.72,272.68,273.47,62355.0,273.19,273.72,272.68,273.47,62355.0
2021-09-01 12:00:00,273.51,273.58,272.27,272.57,73187.0,273.51,273.58,272.27,272.57,73187.0
2021-09-01 12:30:00,272.54,273.04,272.26,272.88,53227.0,272.54,273.04,272.26,272.88,53227.0
2021-09-01 13:00:00,272.77,274.03,272.76,273.64,42016.0,272.77,274.03,272.76,273.64,42016.0
2021-09-01 13:30:00,273.66,273.94,273.37,273.68,38440.0,273.66,273.94,273.37,273.68,38440.0
2021-09-01 14:00:00,273.57,273.98,273.29,273.6,47873.0,273.57,273.98,273.29,273.6,47873.0
2021-09-01 14:30:00,273.62,273.69,272.7,273.25,75093.0,273.62,273.69,272.7,273.25,75093.0
2021-09-01 15:00:00,273.2,273.5,272.53,272.78,91085.0,273.2,273.5,272.53,272.78,91085.0
2021-09-01 15:30:00,272.79,273.8,272.33,273.36,175089.0,272.79,273.8,272.33,273.36,175089.0
2021-09-02 09:30:00,272.78,274.33,271.57,271.68,52629.0,272.78,274.33,271.57,271.68,52629.0
2021-09-02 10:00:00,271.74,272.0,269.92,270.93,60108.0,271.74,272.0,269.92,270.93,60108.0
2021-09-02 10:30:00,270.85,272.24,270.7,271.77,30705.0,270.85,272.24,270.7,271.77,30705.0
2021-09-02 11:00:00,271.76,272.07,271.09,271.82,26343.0,271.76,272.07,271.09,271.82,26343.0
2021-09-02 11:30:00,271.91,272.07,270.79,271.12,41474.0,271.91,272.07,270.79,271.12,41474.0
2021-09-02 12:00:00,271.01,271.5,270.9,271.42,25514.0,271.01,271.5,270.9,271.42,25514.0
2021-09-02 12:30:00,271.41,271.57,271.13,271.32,21869.0,271.41,271.57,271.13,271.32,21869.0
2021-09-02 13:00:00,271.37,271.47,270.94,270.98,25070.0,271.37,271.47,270.94,270.98,25070.0
2021-09-02 13:30:00,270.91,271.1,270.23,270.44,27064.0,270.91,271.1,270.23,270.44,27064.0
2021-09-02 14:00:00,270.56,270.7,269.46,269.93,34153.0,270.56,270.7,269.46,269.93,34153.0
2021-09-02 14:30:00,269.85,270.9,269.85,270.78,26609.0,269.85,270.9,269.85,270.78,26609.0
2021-09-02 15:00:00,270.71,271.35,270.65,271.35,37591.0,270.71,271.35,270.65,271.35,37591.0
2021-09-02 15:30:00,271.3,271.6,271.08,271.32,97683.0,271.3,271.6,271.08,271.32,97683.0
2021-09-03 09:30:00,270.92,275.16,269.68,275.07,69887.0,270.92,275.16,269.68,275.07,69887.0
2021-09-03 10:00:00,275.02,275.89,274.53,275.7,80545.0,275.02,275.89,274.53,275.7,80545.0
2021-09-03 10:30:00,275.78,277.3,275.7,276.63,139754.0,275.78,277.3,275.7,276.63,139754.0
2021-09-03 11:00:00,276.63,277.58,276.21,276.56,154122.0,276.63,277.58,276.21,276.56,154122.0
2021-09-03 11:30:00,276.56,277.58,276.55,277.05,42315.0,276.56,277.58,276.55,277.05,42315.0
2021-09-03 12:00:00,277.01,277.51,276.92,277.24,25936.0,277.01,277.51,276.92,277.24,25936.0
2021-09-03 12:30:00,277.01,277.7,276.89,277.24,25495.0,277.01,277.7,276.89,277.24,25495.0
2021-09-03 13:00:00,277.38,278.23,277.31,277.52,31575.0,277.38,278.23,277.31,277.52,31575.0
2021-09-03 13:30:00,277.5,278.1,277.36,277.97,29836.0,277.5,278.1,277.36,277.97,29836.0
2021-09-03 14:00:00,277.99,278.21,277.1,277.44,41634.0,277.99,278.21,277.1,277.44,41634.0
2021-09-03 14:30:00,277.39,277.6,277.2,277.52,21045.0,277.39,277.6,277.2,277.52,21045.0
2021-09-03 15:00:00,277.57,278.06,277.38,277.48,41329.0,277.57,278.06,277.38,277.48,41329.0
2021-09-03 15:30:00,277.44,278.16,277.34,277.84,165388.0,277.44,278.16,277.34,277.84,165388.0
2021-09-07 09:30:00,276.53,277.59,275.17,276.12,98614.0,276.53,277.59,275.17,276.12,98614.0
2021-09-07 10:00:00,276.26,276.92,274.71,276.17,163146.0,276.26,276.92,274.71,276.17,163146.0
2021-09-07 10:30:00,275.88,276.61,275.41,275.49,41669.0,275.88,276.61,275.41,275.49,41669.0
2021-09-07 11:00:00,275.59,275.97,274.91,275.32,352420.0,275.59,275.97,274.91,275.32,352420.0
2021-09-07 11:30:00,275.34,275.84,275.14,275.43,19509.0,275.34,275.84,275.14,275.43,19509.0
2021-09-07 12:00:00,275.33,275.52,274.86,275.21,19002.0,275.33,275.52,274.86,275.21,19002.0
2021-09-07 12:30:00,275.26,275.89,275.26,275.38,29669.0,275.26,275.89,275.26,275.38,29669.0
2021-09-07 13:00:00,275.35,275.44,274.64,274.79,31558.0,275.35,275.44,274.64,274.79,31558.0
2021-09-07 13:30:00,274.78,275.38,274.72,275.1,31301.0,274.78,275.38,274.72,275.1,31301.0
2021-09-07 14:00:00,275.14,275.23,274.48,274.73,23030.0,275.14,275.23,274.48,274.73,23030.0
2021-09-07 14:30:00,274.63,274.69,274.0,274.0,22360.0,274.63,274.69,274.0,274.0,22360.0
2021-09-07 15:00:00,274.1,274.35,273.84,274.11,27782.0,274.1,274.35,273.84,274.11,27782.0
2021-09-07 15:30:00,274.1,274.58,273.62,274.53,117152.0,274.1,274.58,273.62,274.53,117152.0
2021-09-08 09:30:00,275.14,275.63,272.43,274.5,42107.0,275.14,275.63,272.43,274.5,42107.0
2021-09-08 10:00:00,274.48,274.73,274.02,274.32,45056.0,274.48,274.73,274.02,274.32,45056.0
2021-09-08 10:30:00,274.01,274.32,272.58,273.07,40740.0,274.01,274.32,272.58,273.07,40740.0
2021-09-08 11:00:00,273.16,274.32,273.13,274.26,19396.0,273.16,274.32,273.13,274.26,19396.0
2021-09-08 11:30:00,274.18,274.34,272.76,273.52,24811.0,274.18,274.34,272.76,273.52,24811.0
2021-09-08 12:00:00,273.48,274.51,273.19,274.46,26316.0,273.48,274.51,273.19,274.46,26316.0
2021-09-08 12:30:00,274.27,274.38,273.8,273.87,39504.0,274.27,274.38,273.8,273.87,39504.0
2021-09-08 13:00:00,273.97,274.18,273.6,273.96,40920.0,273.97,274.18,273.6,273.96,40920.0
2021-09-08 13:30:00,274.1,274.21,273.75,273.75,11933.0,274.1,274.21,273.75,273.75,11933.0
2021-09-08 14:00:00,273.79,274.34,273.4,273.44,14823.0,273.79,274.34,273.4,273.44,14823.0
2021-09-08 14:30:00,273.5,273.76,273.41,273.69,31207.0,273.5,273.76,273.41,273.69,31207.0
2021-09-08 15:00:00,273.76,274.09,273.17,273.21,38193.0,273.76,274.09,273.17,273.21,38193.0
2021-09-08 15:30:00,273.27,273.27,271.54,272.13,164313.0,273.27,273.27,271.54,272.13,164313.0
2021-09-09 09:30:00,271.73,273.62,270.44,271.66,110483.0,271.73,273.62,270.44,271.66,110483.0
2021-09-09 10:00:00,272.09,272.58,270.52,270.52,39573.0,272.09,272.58,270.52,270.52,39573.0
2021-09-09 10:30:00,270.62,271.6,269.86,270.75,55693.0,270.62,271.6,269.86,270.75,55693.0
2021-09-09 11:00:00,270.77,271.46,269.84,269.87,48053.0,270.77,271.46,269.84,269.87,48053.0
2021-09-09 11:30:00,269.88,270.9,269.71,270.43,25875.0,269.88,270.9,269.71,270.43,25875.0
2021-09-09 12:00:00,270.42,270.89,270.12,270.68,69143.0,270.42,270.89,270.12,270.68,69143.0
2021-09-09 12:30:00,270.77,272.22,270.73,271.73,77559.0,270.77,272.22,270.73,271.73,77559.0
2021-09-09 13:00:00,271.6,272.05,270.5,270.98,65613.0,271.6,272.05,270.5,270.98,65613.0
2021-09-09 13:30:00,270.97,271.31,270.58,271.12,38885.0,270.97,271.31,270.58,271.12,38885.0
2021-09-09 14:00:00,271.16,271.79,270.76,271.42,34177.0,271.16,271.79,270.76,271.42,34177.0
2021-09-09 14:30:00,271.43,271.49,270.54,270.98,50515.0,271.43,271.49,270.54,270.98,50515.0
2021-09-09 15:00:00,271.0,271.45,270.94,271.24,44300.0,271.0,271.45,270.94,271.24,44300.0
2021-09-09 15:30:00,271.17,271.36,269.87,269.97,133913.0,271.17,271.36,269.87,269.97,133913.0
2021-09-10 09:30:00,271.32,271.92,268.83,269.23,57117.0,271.32,271.92,268.83,269.23,57117.0
2021-09-10 10:00:00,269.29,269.59,267.62,268.17,53340.0,269.29,269.59,267.62,268.17,53340.0
2021-09-10 10:30:00,268.07,268.29,267.28,268.01,52820.0,268.07,268.29,267.28,268.01,52820.0
2021-09-10 11:00:00,268.03,268.82,267.45,268.25,35051.0,268.03,268.82,267.45,268.25,35051.0
2021-09-10 11:30:00,268.23,269.65,268.09,269.53,27471.0,268.23,269.65,268.09,269.53,27471.0
2021-09-10 12:00:00,269.3,270.33,269.29,270.1,27346.0,269.3,270.33,269.29,270.1,27346.0
2021-09-10 12:30:00,270.19,270.66,270.01,270.03,48717.0,270.19,270.66,270.01,270.03,48717.0
2021-09-10 13:00:00,270.04,270.98,269.85,270.83,30366.0,270.04,270.98,269.85,270.83,30366.0
2021-09-10 13:30:00,270.82,271.25,270.4,270.7,26143.0,270.82,271.25,270.4,270.7,26143.0
2021-09-10 14:00:00,270.72,270.88,270.12,270.13,32852.0,270.72,270.88,270.12,270.13,32852.0
2021-09-10 14:30:00,270.17,270.26,269.5,269.61,31474.0,270.17,270.26,269.5,269.61,31474.0
2021-09-10 15:00:00,269.5,269.73,268.47,268.47,41764.0,269.5,269.73,268.47,268.47,41764.0
2021-09-10 15:30:00,268.51,268.98,267.11,267.52,138646.0,268.51,268.98,267.11,267.52,138646.0
2021-09-13 09:30:00,268.07,268.79,263.07,263.57,101390.0,268.07,268.79,263.07,263.57,101390.0
2021-09-13 10:00:00,263.47,264.56,262.19,264.56,92352.0,263.47,264.56,262.19,264.56,92352.0
2021-09-13 10:30:00,264.56,267.15,264.34,266.34,45013.0,264.56,267.15,264.34,266.34,45013.0
2021-09-13 11:00:00,266.57,266.79,264.61,265.31,67914.0,266.57,266.79,264.61,265.31,67914.0
2021-09-13 11:30:00,265.19,265.85,264.45,264.46,34131.0,265.19,265.85,264.45,264.46,34131.0
2021-09-13 12:00:00,264.53,266.02,264.23,265.77,17689.0,264.53,266.02,264.23,265.77,17689.0
2021-09-13 12:30:00,265.9,266.62,265.24,266.46,30112.0,265.9,266.62,265.24,266.46,30112.0
2021-09-13 13:00:00,266.5,266.6,265.64,265.64,18823.0,266.5,266.6,265.64,265.64,18823.0
2021-09-13 13:30:00,265.93,266.21,265.57,265.95,19164.0,265.93,266.21,265.57,265.95,19164.0
2021-09-13 14:00:00,265.99,266.02,264.94,265.0,37176.0,265.99,266.02,264.94,265.0,37176.0
2021-09-13 14:30:00,264.93,266.0,264.91,266.0,19456.0,264.93,266.0,264.91,266.0,19456.0
2021-09-13 15:00:00,265.94,267.64,265.66,267.54,65378.0,265.94,267.64,265.66,267.54,65378.0
2021-09-13 15:30:00,267.52,268.05,267.3,267.74,145919.0,267.52,268.05,267.3,267.74,145919.0
2021-09-14 09:30:00,268.76,270.48,268.01,269.17,93386.0,268.76,270.48,268.01,269.17,93386.0
2021-09-14 10:00:00,269.17,269.45,267.99,268.99,90285.0,269.17,269.45,267.99,268.99,90285.0
2021-09-14 10:30:00,269.03,269.86,268.67,269.02,73663.0,269.03,269.86,268.67,269.02,73663.0
2021-09-14 11:00:00,269.2,270.54,269.14,269.93,20455.0,269.2,270.54,269.14,269.93,20455.0
2021-09-14 11:30:00,269.98,270.94,269.87,270.82,18577.0,269.98,270.94,269.87,270.82,18577.0
2021-09-14 12:00:00,270.82,271.43,270.55,271.15,26493.0,270.82,271.43,270.55,271.15,26493.0
2021-09-14 12:30:00,271.18,271.74,270.47,270.64,34753.0,271.18,271.74,270.47,270.64,34753.0
2021-09-14 13:00:00,270.69,270.71,270.06,270.1,34027.0,270.69,270.71,270.06,270.1,34027.0
2021-09-14 13:30:00,269.94,270.72,269.76,270.5,26925.0,269.94,270.72,269.76,270.5,26925.0
2021-09-14 14:00:00,270.45,270.99,269.96,270.27,37037.0,270.45,270.99,269.96,270.27,37037.0
2021-09-14 14:30:00,270.38,270.49,269.11,270.46,19199.0,270.38,270.49,269.11,270.46,19199.0
2021-09-14 15:00:00,270.38,270.41,269.24,270.14,47690.0,270.38,270.41,269.24,270.14,47690.0
2021-09-14 15:30:00,270.18,270.74,269.42,269.77,235898.0,270.18,270.74,269.42,269.77,235898.0
2021-09-15 09:30:00,269.97,271.58,267.14,268.75,83342.0,269.97,271.58,267.14,268.75,83342.0
2021-09-15 10:00:00,268.75,269.59,267.69,268.64,47527.0,268.75,269.59,267.69,268.64,47527.0
2021-09-15 10:30:00,268.74,270.54,268.44,270.38,28034.0,268.74,270.54,268.44,270.38,28034.0
2021-09-15 11:00:00,270.38,270.5,268.57,268.57,59015.0,270.38,270.5,268.57,268.57,59015.0
2021-09-15 11:30:00,268.68,269.03,268.04,268.31,68471.0,268.68,269.03,268.04,268.31,68471.0
2021-09-15 12:00:00,268.35,269.28,268.04,269.01,30771.0,268.35,269.28,268.04,269.01,30771.0
2021-09-15 12:30:00,269.06,269.96,269.0,269.94,16863.0,269.06,269.96,269.0,269.94,16863.0
2021-09-15 13:00:00,269.77,269.77,268.59,268.93,22675.0,269.77,269.77,268.59,268.93,22675.0
2021-09-15 13:30:00,268.89,269.73,268.76,269.05,17342.0,268.89,269.73,268.76,269.05,17342.0
2021-09-15 14:00:00,269.06,269.44,269.06,269.16,23006.0,269.06,269.44,269.06,269.16,23006.0
2021-09-15 14:30:00,269.22,269.51,269.13,269.5,20840.0,269.22,269.51,269.13,269.5,20840.0
2021-09-15 15:00:00,269.51,270.04,269.51,269.91,25997.0,269.51,270.04,269.51,269.91,25997.0
2021-09-15 15:30:00,269.9,270.22,269.57,269.73,130111.0,269.9,270.22,269.57,269.73,130111.0
2021-09-16 09:30:00,268.21,270.13,267.73,269.43,100454.0,268.21,270.13,267.73,269.43,100454.0
2021-09-16 10:00:00,269.46,269.79,268.56,269.38,35252.0,269.46,269.79,268.56,269.38,35252.0
2021-09-16 10:30:00,269.3,270.58,269.12,269.88,27879.0,269.3,270.58,269.12,269.88,27879.0
2021-09-16 11:00:00,269.92,270.02,268.78,269.35,16506.0,269.92,270.02,268.78,269.35,16506.0
2021-09-16 11:30:00,269.4,269.93,268.62,269.4,21826.0,269.4,269.93,268.62,269.4,21826.0
2021-09-16 12:00:00,269.34,269.57,268.59,268.69,19280.0,269.34,269.57,268.59,268.69,19280.0
2021-09-16 12:30:00,268.6,269.4,268.6,269.31,16747.0,268.6,269.4,268.6,269.31,16747.0
2021-09-16 13:00:00,269.25,269.55,269.07,269.55,10776.0,269.25,269.55,269.07,269.55,10776.0
2021-09-16 13:30:00,269.52,270.63,269.35,270.22,27270.0,269.52,270.63,269.35,270.22,27270.0
2021-09-16 14:00:00,270.16,270.74,269.71,270.58,29992.0,270.16,270.74,269.71,270.58,29992.0
2021-09-16 14:30:00,270.55,270.6,269.82,269.95,36522.0,270.55,270.6,269.82,269.95,36522.0
2021-09-16 15:00:00,270.01,270.99,269.8,270.96,49588.0,270.01,270.99,269.8,270.96,49588.0
2021-09-16 15:30:00,271.0,271.49,270.39,271.04,125331.0,271.0,271.49,270.39,271.04,125331.0
2021-09-17 09:30:00,271.89,272.55,269.78,270.45,141356.0,271.89,272.55,269.78,270.45,141356.0
2021-09-17 10:00:00,270.28,270.99,268.98,269.54,41932.0,270.28,270.99,268.98,269.54,41932.0
2021-09-17 10:30:00,269.36,269.49,268.04,268.56,46935.0,269.36,269.49,268.04,268.56,46935.0
2021-09-17 11:00:00,268.48,269.87,268.29,268.79,72770.0,268.48,269.87,268.29,268.79,72770.0
2021-09-17 11:30:00,268.78,268.78,266.35,266.94,31933.0,268.78,268.78,266.35,266.94,31933.0
2021-09-17 12:00:00,266.86,268.19,266.63,267.92,34813.0,266.86,268.19,266.63,267.92,34813.0
2021-09-17 12:30:00,267.99,268.82,267.92,268.19,23234.0,267.99,268.82,267.92,268.19,23234.0
2021-09-17 13:00:00,268.16,268.16,267.28,267.74,21755.0,268.16,268.16,267.28,267.74,21755.0
2021-09-17 13:30:00,267.82,267.82,266.54,266.8,27374.0,267.82,267.82,266.54,266.8,27374.0
2021-09-17 14:00:00,266.74,267.55,266.61,266.94,48317.0,266.74,267.55,266.61,266.94,48317.0
2021-09-17 14:30:00,266.84,267.23,266.46,266.74,38254.0,266.84,267.23,266.46,266.74,38254.0
2021-09-17 15:00:00,266.71,267.97,266.7,267.71,67825.0,266.71,267.97,266.7,267.71,67825.0
2021-09-17 15:30:00,267.74,268.67,267.49,268.51,145411.0,267.74,268.67,267.49,268.51,145411.0
2021-09-20 09:30:00,266.71,267.47,264.18,266.29,168055.0,266.71,267.47,264.18,266.29,168055.0
2021-09-20 10:00:00,266.26,266.63,264.56,265.08,59637.0,266.26,266.63,264.56,265.08,59637.0
2021-09-20 10:30:00,265.05,265.37,263.23,263.62,86658.0,265.05,265.37,263.23,263.62,86658.0
2021-09-20 11:00:00,263.59,264.45,262.87,264.41,68886.0,263.59,264.45,262.87,264.41,68886.0
2021-09-20 11:30:00,264.63,264.69,263.43,263.96,53737.0,264.63,264.69,263.43,263.96,53737.0
2021-09-20 12:00:00,263.91,264.04,262.6,263.96,38197.0,263.91,264.04,262.6,263.96,38197.0
2021-09-20 12:30:00,263.84,264.5,263.12,263.85,48331.0,263.84,264.5,263.12,263.85,48331.0
2021-09-20 13:00:00,263.78,265.19,262.96,265.19,90513.0,263.78,265.19,262.96,265.19,90513.0
2021-09-20 13:30:00,265.19,265.19,263.86,264.09,89137.0,265.19,265.19,263.86,264.09,89137.0
2021-09-20 14:00:00,264.13,264.45,263.13,263.21,32666.0,264.13,264.45,263.13,263.21,32666.0
2021-09-20 14:30:00,263.34,263.94,262.57,262.92,85212.0,263.34,263.94,262.57,262.92,85212.0
2021-09-20 15:00:00,262.93,264.64,262.78,264.63,74174.0,262.93,264.64,262.78,264.63,74174.0
2021-09-20 15:30:00,264.53,267.4,264.37,267.3,169612.0,264.53,267.4,264.37,267.3,169612.0
2021-09-21 09:30:00,268.5,270.55,266.75,269.36,97014.0,268.5,270.55,266.75,269.36,97014.0
2021-09-21 10:00:00,269.45,269.46,267.68,268.9,148916.0,269.45,269.46,267.68,268.9,148916.0
2021-09-21 10:30:00,269.11,270.0,268.17,268.94,111003.0,269.11,270.0,268.17,268.94,111003.0
2021-09-21 11:00:00,268.73,270.56,268.26,270.0,33163.0,268.73,270.56,268.26,270.0,33163.0
2021-09-21 11:30:00,270.07,272.41,270.05,271.42,290902.0,270.07,272.41,270.05,271.42,290902.0
2021-09-21 12:00:00,271.42,271.69,269.04,269.37,53312.0,271.42,271.69,269.04,269.37,53312.0
2021-09-21 12:30:00,269.33,269.81,268.78,269.46,33363.0,269.33,269.81,268.78,269.46,33363.0
2021-09-21 13:00:00,269.34,269.88,268.26,268.56,46394.0,269.34,269.88,268.26,268.56,46394.0
2021-09-21 13:30:00,268.5,269.51,268.48,269.37,26739.0,268.5,269.51,268.48,269.37,26739.0
2021-09-21 14:00:00,269.38,269.99,269.16,269.37,28854.0,269.38,269.99,269.16,269.37,28854.0
2021-09-21 14:30:00,269.61,271.32,269.61,271.08,43366.0,269.61,271.32,269.61,271.08,43366.0
2021-09-21 15:00:00,271.19,271.53,270.38,270.77,48915.0,271.19,271.53,270.38,270.77,48915.0
2021-09-21 15:30:00,270.76,271.0,269.93,270.05,143423.0,270.76,271.0,269.93,270.05,143423.0
2021-09-22 09:30:00,271.64,272.05,269.52,272.0,143181.0,271.64,272.05,269.52,272.0,143181.0
2021-09-22 10:00:00,272.0,274.98,271.88,274.59,187269.0,272.0,274.98,271.88,274.59,187269.0
2021-09-22 10:30:00,274.54,274.78,272.81,273.33,84327.0,274.54,274.78,272.81,273.33,84327.0
2021-09-22 11:00:00,273.24,273.9,272.77,272.97,85244.0,273.24,273.9,272.77,272.97,85244.0
2021-09-22 11:30:00,273.08,274.06,272.99,273.7,56002.0,273.08,274.06,272.99,273.7,56002.0
2021-09-22 12:00:00,273.76,273.76,272.96,273.12,52193.0,273.76,273.76,272.96,273.12,52193.0
2021-09-22 12:30:00,273.18,273.21,272.51,272.98,68484.0,273.18,273.21,272.51,272.98,68484.0
2021-09-22 13:00:00,272.98,273.06,271.47,271.55,151653.0,272.98,273.06,271.47,271.55,151653.0
2021-09-22 13:30:00,271.54,272.11,271.07,271.96,97576.0,271.54,272.11,271.07,271.96,97576.0
2021-09-22 14:00:00,271.94,272.87,271.27,272.19,107723.0,271.94,272.87,271.27,272.19,107723.0
2021-09-22 14:30:00,272.36,272.4,269.37,269.98,108791.0,272.36,272.4,269.37,269.98,108791.0
2021-09-22 15:00:00,269.92,271.38,269.43,270.56,68186.0,269.92,271.38,269.43,270.56,68186.0
2021-09-22 15:30:00,270.49,271.5,270.22,270.71,437794.0,270.49,271.5,270.22,270.71,437794.0
2021-09-23 09:30:00,271.9,273.98,268.5,268.57,96313.0,271.9,273.98,268.5,268.57,96313.0
2021-09-23 10:00:00,268.56,270.22,267.67,269.16,122390.0,268.56,270.22,267.67,269.16,122390.0
2021-09-23 10:30:00,269.18,269.56,268.18,268.72,82884.0,269.18,269.56,268.18,268.72,82884.0
2021-09-23 11:00:00,268.67,268.73,265.65,265.8,67585.0,268.67,268.73,265.65,265.8,67585.0
2021-09-23 11:30:00,265.74,265.88,264.55,265.36,163912.0,265.74,265.88,264.55,265.36,163912.0
2021-09-23 12:00:00,265.38,266.35,264.76,266.05,54468.0,265.38,266.35,264.76,266.05,54468.0
2021-09-23 12:30:00,266.11,268.22,266.11,267.86,65610.0,266.11,268.22,266.11,267.86,65610.0
2021-09-23 13:00:00,267.93,270.41,267.93,270.3,47784.0,267.93,270.41,267.93,270.3,47784.0
2021-09-23 13:30:00,270.34,270.95,270.23,270.69,54806.0,270.34,270.95,270.23,270.69,54806.0
2021-09-23 14:00:00,270.61,270.87,270.25,270.75,36490.0,270.61,270.87,270.25,270.75,36490.0
2021-09-23 14:30:00,270.76,271.34,270.54,270.75,194313.0,270.76,271.34,270.54,270.75,194313.0
2021-09-23 15:00:00,270.79,271.56,270.18,271.18,125478.0,270.79,271.56,270.18,271.18,125478.0
2021-09-23 15:30:00,271.23,271.78,269.83,270.14,166128.0,271.23,271.78,269.83,270.14,166128.0
2021-09-24 09:30:00,269.15,270.22,267.0,267.0,62742.0,269.15,270.22,267.0,267.0,62742.0
2021-09-24 10:00:00,267.06,268.1,265.92,267.34,109683.0,267.06,268.1,265.92,267.34,109683.0
2021-09-24 10:30:00,267.2,267.44,265.9,266.0,40928.0,267.2,267.44,265.9,266.0,40928.0
2021-09-24 11:00:00,266.26,267.48,266.14,266.87,40977.0,266.26,267.48,266.14,266.87,40977.0
2021-09-24 11:30:00,266.98,267.65,266.81,267.65,32321.0,266.98,267.65,266.81,267.65,32321.0
2021-09-24 12:00:00,267.65,268.27,267.13,268.27,36169.0,267.65,268.27,267.13,268.27,36169.0
2021-09-24 12:30:00,268.26,268.59,268.03,268.43,14774.0,268.26,268.59,268.03,268.43,14774.0
2021-09-24 13:00:00,268.53,269.19,268.18,268.76,12468.0,268.53,269.19,268.18,268.76,12468.0
2021-09-24 13:30:00,268.78,268.78,268.13,268.28,17955.0,268.78,268.78,268.13,268.28,17955.0
2021-09-24 14:00:00,268.29,268.55,267.72,267.81,37485.0,268.29,268.55,267.72,267.81,37485.0
2021-09-24 14:30:00,267.81,267.92,267.09,267.55,17223.0,267.81,267.92,267.09,267.55,17223.0
2021-09-24 15:00:00,267.64,268.12,267.1,267.89,24288.0,267.64,268.12,267.1,267.89,24288.0
2021-09-24 15:30:00,267.93,268.67,267.86,268.5,91432.0,267.93,268.67,267.86,268.5,91432.0
2021-09-27 09:30:00,265.67,266.88,262.23,262.89,93112.0,265.67,266.88,262.23,262.89,93112.0
2021-09-27 10:00:00,262.81,265.24,262.21,265.24,61759.0,262.81,265.24,262.21,265.24,61759.0
2021-09-27 10:30:00,265.39,266.34,264.53,264.72,51800.0,265.39,266.34,264.53,264.72,51800.0
2021-09-27 11:00:00,264.47,265.44,263.7,263.7,25699.0,264.47,265.44,263.7,263.7,25699.0
2021-09-27 11:30:00,263.83,264.09,262.78,263.69,42958.0,263.83,264.09,262.78,263.69,42958.0
2021-09-27 12:00:00,263.68,263.99,263.24,263.25,22474.0,263.68,263.99,263.24,263.25,22474.0
2021-09-27 12:30:00,263.25,263.29,262.44,262.53,21139.0,263.25,263.29,262.44,262.53,21139.0
2021-09-27 13:00:00,262.58,263.66,262.45,263.42,19643.0,262.58,263.66,262.45,263.42,19643.0
2021-09-27 13:30:00,263.38,263.66,262.78,263.41,21451.0,263.38,263.66,262.78,263.41,21451.0
2021-09-27 14:00:00,263.38,264.2,263.38,264.02,17716.0,263.38,264.2,263.38,264.02,17716.0
2021-09-27 14:30:00,264.07,264.13,263.34,263.35,24412.0,264.07,264.13,263.34,263.35,24412.0
2021-09-27 15:00:00,263.34,263.49,262.85,263.17,37119.0,263.34,263.49,262.85,263.17,37119.0
2021-09-27 15:30:00,263.2,264.01,263.13,263.68,107805.0,263.2,264.01,263.13,263.68,107805.0
2021-09-28 09:30:00,258.97,259.37,254.4,255.86,176465.0,258.97,259.37,254.4,255.86,176465.0
2021-09-28 10:00:00,255.65,255.72,252.01,253.62,116612.0,255.65,255.72,252.01,253.62,116612.0
2021-09-28 10:30:00,253.75,255.81,253.15,254.64,96238.0,253.75,255.81,253.15,254.64,96238.0
2021-09-28 11:00:00,254.69,254.95,252.21,253.05,85387.0,254.69,254.95,252.21,253.05,85387.0
2021-09-28 11:30:00,253.01,254.16,252.08,254.1,79472.0,253.01,254.16,252.08,254.1,79472.0
2021-09-28 12:00:00,254.05,255.68,253.35,255.03,111970.0,254.05,255.68,253.35,255.03,111970.0
2021-09-28 12:30:00,254.95,255.01,252.97,253.29,45890.0,254.95,255.01,252.97,253.29,45890.0
2021-09-28 13:00:00,253.35,254.16,252.61,254.13,59929.0,253.35,254.16,252.61,254.13,59929.0
2021-09-28 13:30:00,254.09,254.85,253.42,253.99,51238.0,254.09,254.85,253.42,253.99,51238.0
2021-09-28 14:00:00,253.91,254.94,253.24,254.59,46672.0,253.91,254.94,253.24,254.59,46672.0
2021-09-28 14:30:00,254.5,254.71,253.67,254.15,99657.0,254.5,254.71,253.67,254.15,99657.0
2021-09-28 15:00:00,254.04,254.5,253.13,253.17,118111.0,254.04,254.5,253.13,253.17,118111.0
2021-09-28 15:30:00,253.13,253.41,252.33,252.38,203393.0,253.13,253.41,252.33,252.38,203393.0
2021-09-29 09:30:00,254.85,257.62,250.02,252.46,68693.0,254.85,257.62,250.02,252.46,68693.0
2021-09-29 10:00:00,252.26,252.68,249.25,249.95,133508.0,252.26,252.68,249.25,249.95,133508.0
2021-09-29 10:30:00,249.94,251.31,248.88,250.5,70792.0,249.94,251.31,248.88,250.5,70792.0
2021-09-29 11:00:00,250.7,250.82,248.71,248.71,57116.0,250.7,250.82,248.71,248.71,57116.0
2021-09-29 11:30:00,248.83,249.29,247.85,248.59,73326.0,248.83,249.29,247.85,248.59,73326.0
2021-09-29 12:00:00,248.74,249.02,247.03,247.51,51112.0,248.74,249.02,247.03,247.51,51112.0
2021-09-29 12:30:00,247.5,248.64,246.94,248.43,83914.0,247.5,248.64,246.94,248.43,83914.0
2021-09-29 13:00:00,248.44,248.5,247.41,247.68,94963.0,248.44,248.5,247.41,247.68,94963.0
2021-09-29 13:30:00,247.68,249.6,247.14,249.6,68722.0,247.68,249.6,247.14,249.6,68722.0
2021-09-29 14:00:00,249.57,251.11,249.47,250.8,71715.0,249.57,251.11,249.47,250.8,71715.0
2021-09-29 14:30:00,251.03,251.27,250.43,250.7,68164.0,251.03,251.27,250.43,250.7,68164.0
2021-09-29 15:00:00,250.74,250.88,250.0,250.25,41015.0,250.74,250.88,250.0,250.25,41015.0
2021-09-29 15:30:00,250.26,250.72,248.98,249.48,155528.0,250.26,250.72,248.98,249.48,155528.0
2021-09-30 09:30:00,250.33,253.61,250.33,251.9,44213.0,250.33,253.61,250.33,251.9,44213.0
2021-09-30 10:00:00,252.0,253.2,251.51,252.76,26899.0,252.0,253.2,251.51,252.76,26899.0
2021-09-30 10:30:00,252.68,252.84,251.43,251.43,24126.0,252.68,252.84,251.43,251.43,24126.0
2021-09-30 11:00:00,251.25,252.51,250.91,252.43,28520.0,251.25,252.51,250.91,252.43,28520.0
2021-09-30 11:30:00,252.51,252.73,249.02,250.12,59074.0,252.51,252.73,249.02,250.12,59074.0
2021-09-30 12:00:00,250.09,250.23,249.31,249.97,37852.0,250.09,250.23,249.31,249.97,37852.0
2021-09-30 12:30:00,249.88,250.35,249.43,250.23,19850.0,249.88,250.35,249.43,250.23,19850.0
2021-09-30 13:00:00,250.29,250.82,249.92,250.49,15803.0,250.29,250.82,249.92,250.49,15803.0
2021-09-30 13:30:00,250.36,250.8,250.12,250.44,20546.0,250.36,250.8,250.12,250.44,20546.0
2021-09-30 14:00:00,250.52,251.56,250.52,251.42,29319.0,250.52,251.56,250.52,251.42,29319.0
2021-09-30 14:30:00,251.34,251.78,250.73,250.97,29560.0,251.34,251.78,250.73,250.97,29560.0
2021-09-30 15:00:00,251.04,251.67,250.7,251.02,35465.0,251.04,251.67,250.7,251.02,35465.0
2021-09-30 15:30:00,251.02,251.86,249.48,249.93,152423.0,251.02,251.86,249.48,249.93,152423.0
2021-10-01 09:30:00,250.0,251.42,248.36,249.41,92835.0,250.0,251.42,248.36,249.41,92835.0
2021-10-01 10:00:00,249.41,249.8,247.81,247.93,78222.0,249.41,249.8,247.81,247.93,78222.0
2021-10-01 10:30:00,247.66,250.13,247.42,249.73,107481.0,247.66,250.13,247.42,249.73,107481.0
2021-10-01 11:00:00,249.71,252.08,249.53,251.99,77783.0,249.71,252.08,249.53,251.99,77783.0
2021-10-01 11:30:00,251.99,252.41,251.44,251.68,69310.0,251.99,252.41,251.44,251.68,69310.0
2021-10-01 12:00:00,251.74,251.98,251.01,251.52,45760.0,251.74,251.98,251.01,251.52,45760.0
2021-10-01 12:30:00,251.51,251.73,250.38,251.15,45827.0,251.51,251.73,250.38,251.15,45827.0
2021-10-01 13:00:00,251.0,251.71,250.63,251.66,36899.0,251.0,251.71,250.63,251.66,36899.0
2021-10-01 13:30:00,251.67,251.94,251.52,251.59,34517.0,251.67,251.94,251.52,251.59,34517.0
2021-10-01 14:00:00,251.66,252.7,251.66,251.86,37431.0,251.66,252.7,251.66,251.86,37431.0
2021-10-01 14:30:00,251.84,252.99,251.79,252.99,45251.0,251.84,252.99,251.79,252.99,45251.0
2021-10-01 15:00:00,252.99,253.84,252.84,252.87,88989.0,252.99,253.84,252.84,252.87,88989.0
2021-10-01 15:30:00,252.95,256.0,252.85,254.55,298234.0,252.95,256.0,252.85,254.55,298234.0
2021-10-04 09:30:00,253.82,254.02,249.76,252.18,56569.0,253.82,254.02,249.76,252.18,56569.0
2021-10-04 10:00:00,252.09,252.18,247.61,248.36,63632.0,252.09,252.18,247.61,248.36,63632.0
2021-10-04 10:30:00,248.37,249.01,247.6,248.95,88472.0,248.37,249.01,247.6,248.95,88472.0
2021-10-04 11:00:00,248.96,248.96,247.5,248.11,63393.0,248.96,248.96,247.5,248.11,63393.0
2021-10-04 11:30:00,248.05,248.25,246.45,246.97,33246.0,248.05,248.25,246.45,246.97,33246.0
2021-10-04 12:00:00,246.9,248.62,246.78,247.89,26356.0,246.9,248.62,246.78,247.89,26356.0
2021-10-04 12:30:00,247.91,248.21,246.97,247.62,21222.0,247.91,248.21,246.97,247.62,21222.0
2021-10-04 13:00:00,247.64,248.22,246.93,247.78,21920.0,247.64,248.22,246.93,247.78,21920.0
2021-10-04 13:30:00,247.89,248.68,247.87,248.21,21863.0,247.89,248.68,247.87,248.21,21863.0
2021-10-04 14:00:00,248.28,249.61,248.28,249.18,23360.0,248.28,249.61,248.28,249.18,23360.0
2021-10-04 14:30:00,249.15,250.17,248.91,250.15,23260.0,249.15,250.17,248.91,250.15,23260.0
2021-10-04 15:00:00,250.2,250.52,248.91,249.0,32372.0,250.2,250.52,248.91,249.0,32372.0
2021-10-04 15:30:00,248.98,249.95,248.29,249.65,168057.0,248.98,249.95,248.29,249.65,168057.0
2021-10-05 09:30:00,250.48,252.39,249.21,251.57,30780.0,250.48,252.39,249.21,251.57,30780.0
2021-10-05 10:00:00,251.74,252.62,251.32,251.67,43160.0,251.74,252.62,251.32,251.67,43160.0
2021-10-05 10:30:00,251.71,252.78,251.44,252.48,32366.0,251.71,252.78,251.44,252.48,32366.0
2021-10-05 11:00:00,252.3,252.92,251.84,252.2,31516.0,252.3,252.92,251.84,252.2,31516.0
2021-10-05 11:30:00,252.09,252.77,251.32,252.01,15016.0,252.09,252.77,251.32,252.01,15016.0
2021-10-05 12:00:00,251.8,252.35,251.64,251.77,16125.0,251.8,252.35,251.64,251.77,16125.0
2021-10-05 12:30:00,251.82,252.02,251.56,251.76,7999.0,251.82,252.02,251.56,251.76,7999.0
2021-10-05 13:00:00,251.77,252.31,251.68,252.12,11023.0,251.77,252.31,251.68,252.12,11023.0
2021-10-05 13:30:00,252.27,252.54,251.98,252.49,8453.0,252.27,252.54,251.98,252.49,8453.0
2021-10-05 14:00:00,252.46,253.15,252.18,252.59,19480.0,252.46,253.15,252.18,252.59,19480.0
2021-10-05 14:30:00,252.44,252.78,252.25,252.62,13090.0,252.44,252.78,252.25,252.62,13090.0
2021-10-05 15:00:00,252.64,253.01,252.01,252.06,20292.0,252.64,253.01,252.01,252.06,20292.0
2021-10-05 15:30:00,252.04,252.25,251.74,252.08,103152.0,252.04,252.25,251.74,252.08,103152.0
2021-10-06 09:30:00,249.36,252.48,248.31,250.13,124601.0,249.36,252.48,248.31,250.13,124601.0
2021-10-06 10:00:00,250.0,252.5,248.54,252.0,134494.0,250.0,252.5,248.54,252.0,134494.0
2021-10-06 10:30:00,252.19,254.54,251.96,252.82,61975.0,252.19,254.54,251.96,252.82,61975.0
2021-10-06 11:00:00,252.94,253.22,251.51,251.89,74381.0,252.94,253.22,251.51,251.89,74381.0
2021-10-06 11:30:00,251.85,252.99,251.84,252.76,27191.0,251.85,252.99,251.84,252.76,27191.0
2021-10-06 12:00:00,252.76,252.79,251.83,252.08,23133.0,252.76,252.79,251.83,252.08,23133.0
2021-10-06 12:30:00,252.0,253.04,251.93,252.31,52535.0,252.0,253.04,251.93,252.31,52535.0
2021-10-06 13:00:00,252.31,253.5,252.04,253.44,32328.0,252.31,253.5,252.04,253.44,32328.0
2021-10-06 13:30:00,253.59,254.66,253.51,254.66,304041.0,253.59,254.66,253.51,254.66,304041.0
2021-10-06 14:00:00,254.74,255.58,254.32,254.99,27059.0,254.74,255.58,254.32,254.99,27059.0
2021-10-06 14:30:00,254.96,255.0,254.27,254.49,19057.0,254.96,255.0,254.27,254.49,19057.0
2021-10-06 15:00:00,254.36,255.17,254.28,255.14,53846.0,254.36,255.17,254.28,255.14,53846.0
2021-10-06 15:30:00,255.05,256.55,254.44,256.34,206858.0,255.05,256.55,254.44,256.34,206858.0
2021-10-07 09:30:00,258.35,260.9,257.92,260.89,68139.0,258.35,260.9,257.92,260.89,68139.0
2021-10-07 10:00:00,260.7,262.16,260.45,261.46,41795.0,260.7,262.16,260.45,261.46,41795.0
2021-10-07 10:30:00,261.35,262.2,260.81,261.12,39778.0,261.35,262.2,260.81,261.12,39778.0
2021-10-07 11:00:00,261.15,261.73,260.92,260.98,26295.0,261.15,261.73,260.92,260.98,26295.0
2021-10-07 11:30:00,260.98,261.55,260.9,261.41,29537.0,260.98,261.55,260.9,261.41,29537.0
2021-10-07 12:00:00,261.42,261.49,261.14,261.31,23158.0,261.42,261.49,261.14,261.31,23158.0
2021-10-07 12:30:00,261.37,261.8,261.27,261.71,16097.0,261.37,261.8,261.27,261.71,16097.0
2021-10-07 13:00:00,261.72,261.74,261.46,261.58,16111.0,261.72,261.74,261.46,261.58,16111.0
2021-10-07 13:30:00,261.52,261.6,260.84,260.87,19710.0,261.52,261.6,260.84,260.87,19710.0
2021-10-07 14:00:00,260.91,260.96,258.98,259.19,27055.0,260.91,260.96,258.98,259.19,27055.0
2021-10-07 14:30:00,259.36,259.46,258.98,259.21,12368.0,259.36,259.46,258.98,259.21,12368.0
2021-10-07 15:00:00,259.16,259.47,258.82,258.94,15249.0,259.16,259.47,258.82,258.94,15249.0
2021-10-07 15:30:00,258.81,258.99,257.58,257.98,74521.0,258.81,258.99,257.58,257.98,74521.0
2021-10-08 09:30:00,257.76,259.45,255.6,258.07,36805.0,257.76,259.45,255.6,258.07,36805.0
2021-10-08 10:00:00,257.98,259.47,257.77,258.91,29823.0,257.98,259.47,257.77,258.91,29823.0
2021-10-08 10:30:00,259.14,259.16,256.59,256.89,32598.0,259.14,259.16,256.59,256.89,32598.0
2021-10-08 11:00:00,256.71,257.2,255.63,255.87,11205.0,256.71,257.2,255.63,255.87,11205.0
2021-10-08 11:30:00,255.82,256.08,254.5,254.68,24436.0,255.82,256.08,254.5,254.68,24436.0
2021-10-08 12:00:00,254.76,255.43,254.51,255.15,15239.0,254.76,255.43,254.51,255.15,15239.0
2021-10-08 12:30:00,255.06,255.95,255.0,255.46,11236.0,255.06,255.95,255.0,255.46,11236.0
2021-10-08 13:00:00,255.56,255.68,254.61,254.93,12132.0,255.56,255.68,254.61,254.93,12132.0
2021-10-08 13:30:00,254.79,255.76,254.79,255.74,11731.0,254.79,255.76,254.79,255.74,11731.0
2021-10-08 14:00:00,255.61,255.96,255.61,255.93,13279.0,255.61,255.96,255.61,255.93,13279.0
2021-10-08 14:30:00,255.93,256.17,255.76,255.99,24426.0,255.93,256.17,255.76,255.99,24426.0
2021-10-08 15:00:00,255.9,256.13,255.78,255.78,19266.0,255.9,256.13,255.78,255.78,19266.0
2021-10-08 15:30:00,255.77,256.1,255.26,255.9,183414.0,255.77,256.1,255.26,255.9,183414.0
2021-10-11 09:30:00,254.85,257.16,252.59,256.95,54017.0,254.85,257.16,252.59,256.95,54017.0
2021-10-11 10:00:00,257.0,258.93,256.99,257.57,49947.0,257.0,258.93,256.99,257.57,49947.0
2021-10-11 10:30:00,257.56,257.6,256.13,256.48,14578.0,257.56,257.6,256.13,256.48,14578.0
2021-10-11 11:00:00,256.61,257.62,256.53,257.42,46221.0,256.61,257.62,256.53,257.42,46221.0
2021-10-11 11:30:00,257.5,257.75,256.89,257.49,15559.0,257.5,257.75,256.89,257.49,15559.0
2021-10-11 12:00:00,257.41,257.45,256.55,257.26,9726.0,257.41,257.45,256.55,257.26,9726.0
2021-10-11 12:30:00,257.3,257.37,256.71,257.22,10176.0,257.3,257.37,256.71,257.22,10176.0
2021-10-11 13:00:00,257.28,257.28,256.02,256.1,13044.0,257.28,257.28,256.02,256.1,13044.0
2021-10-11 13:30:00,256.1,256.5,255.65,256.5,15996.0,256.1,256.5,255.65,256.5,15996.0
2021-10-11 14:00:00,256.39,256.59,255.95,255.97,16698.0,256.39,256.59,255.95,255.97,16698.0
2021-10-11 14:30:00,255.96,256.2,255.38,255.72,14984.0,255.96,256.2,255.38,255.72,14984.0
2021-10-11 15:00:00,255.63,255.98,255.13,255.15,14713.0,255.63,255.98,255.13,255.15,14713.0
2021-10-11 15:30:00,255.18,255.21,253.46,253.55,129274.0,255.18,255.21,253.46,253.55,129274.0
2021-10-12 09:30:00,255.47,258.18,254.56,256.74,55219.0,255.47,258.18,254.56,256.74,55219.0
2021-10-12 10:00:00,256.75,259.23,256.68,258.41,55951.0,256.75,259.23,256.68,258.41,55951.0
2021-10-12 10:30:00,258.23,259.12,257.2,257.2,35466.0,258.23,259.12,257.2,257.2,35466.0
2021-10-12 11:00:00,257.35,258.7,257.35,257.77,26483.0,257.35,258.7,257.35,257.77,26483.0
2021-10-12 11:30:00,257.97,259.95,257.97,259.85,21384.0,257.97,259.95,257.97,259.85,21384.0
2021-10-12 12:00:00,259.85,260.48,259.29,259.56,31130.0,259.85,260.48,259.29,259.56,31130.0
2021-10-12 12:30:00,259.63,259.82,259.32,259.67,18357.0,259.63,259.82,259.32,259.67,18357.0
2021-10-12 13:00:00,259.68,259.75,258.76,259.01,14097.0,259.68,259.75,258.76,259.01,14097.0
2021-10-12 13:30:00,259.18,259.36,258.64,258.73,10138.0,259.18,259.36,258.64,258.73,10138.0
2021-10-12 14:00:00,258.56,259.79,258.51,259.68,30298.0,258.56,259.79,258.51,259.68,30298.0
2021-10-12 14:30:00,259.57,259.66,258.51,258.55,21787.0,259.57,259.66,258.51,258.55,21787.0
2021-10-12 15:00:00,258.62,258.73,257.5,257.71,33813.0,258.62,258.73,257.5,257.71,33813.0
2021-10-12 15:30:00,257.73,257.75,255.42,257.19,212975.0,257.73,257.75,255.42,257.19,212975.0
2021-10-13 09:30:00,262.93,273.55,262.61,267.5,560136.0,262.93,273.55,262.61,267.5,560136.0
2021-10-13 10:00:00,267.23,269.04,265.65,266.36,194531.0,267.23,269.04,265.65,266.36,194531.0
2021-10-13 10:30:00,266.43,267.99,265.79,265.95,110227.0,266.43,267.99,265.79,265.95,110227.0
2021-10-13 11:00:00,266.27,266.8,265.3,265.69,37613.0,266.27,266.8,265.3,265.69,37613.0
2021-10-13 11:30:00,265.61,265.61,263.5,264.96,65759.0,265.61,265.61,263.5,264.96,65759.0
2021-10-13 12:00:00,264.93,264.99,264.15,264.94,42136.0,264.93,264.99,264.15,264.94,42136.0
2021-10-13 12:30:00,264.82,265.35,264.17,265.16,52146.0,264.82,265.35,264.17,265.16,52146.0
2021-10-13 13:00:00,265.15,266.0,265.07,265.9,57962.0,265.15,266.0,265.07,265.9,57962.0
2021-10-13 13:30:00,265.96,266.83,265.46,265.64,43232.0,265.96,266.83,265.46,265.64,43232.0
2021-10-13 14:00:00,265.64,266.38,264.77,265.08,33260.0,265.64,266.38,264.77,265.08,33260.0
2021-10-13 14:30:00,264.92,265.43,264.85,265.0,42968.0,264.92,265.43,264.85,265.0,42968.0
2021-10-13 15:00:00,265.0,265.26,264.59,264.88,144982.0,265.0,265.26,264.59,264.88,144982.0
2021-10-13 15:30:00,265.09,266.9,265.07,266.78,239826.0,265.09,266.9,265.07,266.78,239826.0
2021-10-14 09:30:00,269.49,271.6,268.14,271.53,114104.0,269.49,271.6,268.14,271.53,114104.0
2021-10-14 10:00:00,271.5,273.39,271.19,271.32,122575.0,271.5,273.39,271.19,271.32,122575.0
2021-10-14 10:30:00,271.48,271.48,269.34,269.64,85402.0,271.48,271.48,269.34,269.64,85402.0
2021-10-14 11:00:00,269.63,270.51,269.22,270.22,26152.0,269.63,270.51,269.22,270.22,26152.0
2021-10-14 11:30:00,270.32,271.16,269.71,270.89,41559.0,270.32,271.16,269.71,270.89,41559.0
2021-10-14 12:00:00,270.91,272.03,270.81,271.56,26034.0,270.91,272.03,270.81,271.56,26034.0
2021-10-14 12:30:00,271.62,272.09,271.45,271.73,26724.0,271.62,272.09,271.45,271.73,26724.0
2021-10-14 13:00:00,271.67,271.68,270.56,270.66,24858.0,271.67,271.68,270.56,270.66,24858.0
2021-10-14 13:30:00,270.68,270.91,270.54,270.72,16816.0,270.68,270.91,270.54,270.72,16816.0
2021-10-14 14:00:00,270.79,271.14,270.5,270.97,30479.0,270.79,271.14,270.5,270.97,30479.0
2021-10-14 14:30:00,270.95,271.43,270.58,271.24,26018.0,270.95,271.43,270.58,271.24,26018.0
2021-10-14 15:00:00,271.32,271.32,270.76,271.13,26631.0,271.32,271.32,270.76,271.13,26631.0
2021-10-14 15:30:00,271.07,271.5,270.95,271.11,156070.0,271.07,271.5,270.95,271.11,156070.0
2021-10-15 09:30:00,270.86,271.5,268.15,269.94,188444.0,270.86,271.5,268.15,269.94,188444.0
2021-10-15 10:00:00,269.93,270.68,268.93,269.97,80624.0,269.93,270.68,268.93,269.97,80624.0
2021-10-15 10:30:00,269.91,270.12,268.95,269.79,84438.0,269.91,270.12,268.95,269.79,84438.0
2021-10-15 11:00:00,269.84,271.23,269.84,270.7,68630.0,269.84,271.23,269.84,270.7,68630.0
2021-10-15 11:30:00,270.58,270.72,269.27,269.38,45406.0,270.58,270.72,269.27,269.38,45406.0
2021-10-15 12:00:00,269.42,270.4,269.42,270.36,35734.0,269.42,270.4,269.42,270.36,35734.0
2021-10-15 12:30:00,270.33,270.99,270.1,270.99,50125.0,270.33,270.99,270.1,270.99,50125.0
2021-10-15 13:00:00,270.93,270.96,270.37,270.59,42920.0,270.93,270.96,270.37,270.59,42920.0
2021-10-15 13:30:00,270.7,271.5,270.59,271.04,40617.0,270.7,271.5,270.59,271.04,40617.0
2021-10-15 14:00:00,271.01,271.34,270.71,271.27,46901.0,271.01,271.34,270.71,271.27,46901.0
2021-10-15 14:30:00,271.37,272.09,271.33,271.93,21581.0,271.37,272.09,271.33,271.93,21581.0
2021-10-15 15:00:00,271.91,272.35,271.79,272.09,28742.0,271.91,272.35,271.79,272.09,28742.0
2021-10-15 15:30:00,272.08,272.12,270.99,270.99,154752.0,272.08,272.12,270.99,270.99,154752.0
2021-10-18 09:30:00,267.96,271.68,267.0,270.04,106536.0,267.96,271.68,267.0,270.04,106536.0
2021-10-18 10:00:00,270.17,270.9,269.64,270.3,71100.0,270.17,270.9,269.64,270.3,71100.0
2021-10-18 10:30:00,270.25,270.52,268.69,269.82,23966.0,270.25,270.52,268.69,269.82,23966.0
2021-10-18 11:00:00,269.78,270.0,269.07,269.42,26237.0,269.78,270.0,269.07,269.42,26237.0
2021-10-18 11:30:00,269.5,270.75,269.49,270.48,18709.0,269.5,270.75,269.49,270.48,18709.0
2021-10-18 12:00:00,270.48,271.05,270.09,270.82,15698.0,270.48,271.05,270.09,270.82,15698.0
2021-10-18 12:30:00,270.89,271.14,270.78,271.07,9844.0,270.89,271.14,270.78,271.07,9844.0
2021-10-18 13:00:00,271.07,271.41,270.96,271.04,28853.0,271.07,271.41,270.96,271.04,28853.0
2021-10-18 13:30:00,271.06,271.93,270.99,271.85,18703.0,271.06,271.93,270.99,271.85,18703.0
2021-10-18 14:00:00,271.84,272.21,271.82,272.18,16957.0,271.84,272.21,271.82,272.18,16957.0
2021-10-18 14:30:00,272.13,272.73,272.12,272.37,24675.0,272.13,272.73,272.12,272.37,24675.0
2021-10-18 15:00:00,272.41,273.04,272.37,272.73,25647.0,272.41,273.04,272.37,272.73,25647.0
2021-10-18 15:30:00,272.74,272.91,272.33,272.67,86119.0,272.74,272.91,272.33,272.67,86119.0
2021-10-19 09:30:00,273.41,276.49,272.59,275.51,111562.0,273.41,276.49,272.59,275.51,111562.0
2021-10-19 10:00:00,275.38,276.38,274.77,276.19,43772.0,275.38,276.38,274.77,276.19,43772.0
2021-10-19 10:30:00,276.21,276.69,275.21,276.4,35277.0,276.21,276.69,275.21,276.4,35277.0
2021-10-19 11:00:00,276.5,276.55,275.69,276.51,34649.0,276.5,276.55,275.69,276.51,34649.0
2021-10-19 11:30:00,276.61,277.17,276.42,277.04,96650.0,276.61,277.17,276.42,277.04,96650.0
2021-10-19 12:00:00,276.94,276.95,275.86,276.3,16475.0,276.94,276.95,275.86,276.3,16475.0
2021-10-19 12:30:00,276.31,276.39,275.92,276.2,6911.0,276.31,276.39,275.92,276.2,6911.0
2021-10-19 13:00:00,276.19,277.4,276.17,277.19,28107.0,276.19,277.4,276.17,277.19,28107.0
2021-10-19 13:30:00,277.32,277.56,276.73,277.16,30140.0,277.32,277.56,276.73,277.16,30140.0
2021-10-19 14:00:00,277.17,277.56,276.87,277.28,29015.0,277.17,277.56,276.87,277.28,29015.0
2021-10-19 14:30:00,277.33,277.35,276.51,276.62,43597.0,277.33,277.35,276.51,276.62,43597.0
2021-10-19 15:00:00,276.64,277.91,276.64,277.84,37964.0,276.64,277.91,276.64,277.84,37964.0
2021-10-19 15:30:00,277.84,278.47,277.07,277.27,222566.0,277.84,278.47,277.07,277.27,222566.0
2021-10-20 09:30:00,277.5,279.69,276.14,276.54,46503.0,277.5,279.69,276.14,276.54,46503.0
2021-10-20 10:00:00,276.38,277.86,274.54,277.35,47393.0,276.38,277.86,274.54,277.35,47393.0
2021-10-20 10:30:00,277.22,277.23,275.88,276.4,21104.0,277.22,277.23,275.88,276.4,21104.0
2021-10-20 11:00:00,276.37,276.47,275.44,276.13,21902.0,276.37,276.47,275.44,276.13,21902.0
2021-10-20 11:30:00,276.46,277.5,275.94,277.16,24891.0,276.46,277.5,275.94,277.16,24891.0
2021-10-20 12:00:00,277.19,277.2,276.8,276.8,25351.0,277.19,277.2,276.8,276.8,25351.0
2021-10-20 12:30:00,276.87,277.55,276.73,277.5,50651.0,276.87,277.55,276.73,277.5,50651.0
2021-10-20 13:00:00,277.49,277.62,276.14,276.67,12799.0,277.49,277.62,276.14,276.67,12799.0
2021-10-20 13:30:00,276.75,277.12,276.48,276.98,12436.0,276.75,277.12,276.48,276.98,12436.0
2021-10-20 14:00:00,277.08,277.69,277.08,277.69,16076.0,277.08,277.69,277.08,277.69,16076.0
2021-10-20 14:30:00,277.59,278.08,277.53,277.93,24069.0,277.59,278.08,277.53,277.93,24069.0
2021-10-20 15:00:00,277.94,278.22,277.69,278.08,32070.0,277.94,278.22,277.69,278.08,32070.0
2021-10-20 15:30:00,278.07,278.57,277.21,277.26,114994.0,278.07,278.57,277.21,277.26,114994.0
2021-10-21 09:30:00,277.0,279.34,275.34,278.91,103021.0,277.0,279.34,275.34,278.91,103021.0
2021-10-21 10:00:00,279.08,279.53,278.58,279.52,17865.0,279.08,279.53,278.58,279.52,17865.0
2021-10-21 10:30:00,279.4,280.95,279.13,279.94,78910.0,279.4,280.95,279.13,279.94,78910.0
2021-10-21 11:00:00,280.12,280.34,279.21,279.23,45764.0,280.12,280.34,279.21,279.23,45764.0
2021-10-21 11:30:00,279.35,279.81,279.09,279.56,18036.0,279.35,279.81,279.09,279.56,18036.0
2021-10-21 12:00:00,279.66,280.23,279.48,279.56,31647.0,279.66,280.23,279.48,279.56,31647.0
2021-10-21 12:30:00,279.54,280.38,279.41,280.07,12851.0,279.54,280.38,279.41,280.07,12851.0
2021-10-21 13:00:00,280.17,280.92,280.07,280.17,127534.0,280.17,280.92,280.07,280.17,127534.0
2021-10-21 13:30:00,280.11,281.6,279.99,281.28,49685.0,280.11,281.6,279.99,281.28,49685.0
2021-10-21 14:00:00,281.28,281.57,280.69,280.87,40806.0,281.28,281.57,280.69,280.87,40806.0
2021-10-21 14:30:00,280.87,281.04,280.59,280.98,32138.0,280.87,281.04,280.59,280.98,32138.0
2021-10-21 15:00:00,281.02,281.68,280.78,281.46,40607.0,281.02,281.68,280.78,281.46,40607.0
2021-10-21 15:30:00,281.5,281.54,280.56,281.1,135597.0,281.5,281.54,280.56,281.1,135597.0
2021-10-22 09:30:00,282.27,284.8,280.67,283.1,163034.0,282.27,284.8,280.67,283.1,163034.0
2021-10-22 10:00:00,282.88,283.57,281.83,282.84,50302.0,282.88,283.57,281.83,282.84,50302.0
2021-10-22 10:30:00,282.79,282.79,281.21,282.11,42546.0,282.79,282.79,281.21,282.11,42546.0
2021-10-22 11:00:00,282.09,282.1,279.45,280.64,30439.0,282.09,282.1,279.45,280.64,30439.0
2021-10-22 11:30:00,280.72,280.88,279.04,280.06,49412.0,280.72,280.88,279.04,280.06,49412.0
2021-10-22 12:00:00,280.01,280.76,279.74,280.34,55710.0,280.01,280.76,279.74,280.34,55710.0
2021-10-22 12:30:00,280.32,281.59,280.32,281.12,50570.0,280.32,281.59,280.32,281.12,50570.0
2021-10-22 13:00:00,281.16,281.58,280.88,281.12,15374.0,281.16,281.58,280.88,281.12,15374.0
2021-10-22 13:30:00,281.1,281.63,280.56,280.56,23129.0,281.1,281.63,280.56,280.56,23129.0
2021-10-22 14:00:00,280.54,281.64,280.54,281.55,21844.0,280.54,281.64,280.54,281.55,21844.0
2021-10-22 14:30:00,281.56,282.09,280.89,280.89,15939.0,281.56,282.09,280.89,280.89,15939.0
2021-10-22 15:00:00,280.85,281.11,280.23,281.0,36792.0,280.85,281.11,280.23,281.0,36792.0
2021-10-22 15:30:00,281.05,281.32,280.37,280.86,107771.0,281.05,281.32,280.37,280.86,107771.0
2021-10-25 09:30:00,279.29,281.99,278.53,281.75,84122.0,279.29,281.99,278.53,281.75,84122.0
2021-10-25 10:00:00,281.98,284.61,281.63,283.42,35819.0,281.98,284.61,281.63,283.42,35819.0
2021-10-25 10:30:00,283.68,284.5,282.22,282.25,142061.0,283.68,284.5,282.22,282.25,142061.0
2021-10-25 11:00:00,282.43,283.04,281.56,282.76,42028.0,282.43,283.04,281.56,282.76,42028.0
2021-10-25 11:30:00,282.76,282.82,281.72,282.56,45542.0,282.76,282.82,281.72,282.56,45542.0
2021-10-25 12:00:00,282.52,283.09,282.02,282.51,25076.0,282.52,283.09,282.02,282.51,25076.0
2021-10-25 12:30:00,282.6,283.15,282.39,282.88,15673.0,282.6,283.15,282.39,282.88,15673.0
2021-10-25 13:00:00,282.88,282.88,282.31,282.47,12933.0,282.88,282.88,282.31,282.47,12933.0
2021-10-25 13:30:00,282.57,283.18,282.54,283.01,17745.0,282.57,283.18,282.54,283.01,17745.0
2021-10-25 14:00:00,282.94,283.26,282.71,283.09,19023.0,282.94,283.26,282.71,283.09,19023.0
2021-10-25 14:30:00,283.09,283.2,282.8,283.07,36299.0,283.09,283.2,282.8,283.07,36299.0
2021-10-25 15:00:00,283.1,283.19,282.69,282.71,37582.0,283.1,283.19,282.69,282.71,37582.0
2021-10-25 15:30:00,282.71,282.76,281.5,282.35,187815.0,282.71,282.76,281.5,282.35,187815.0
2021-10-26 09:30:00,284.48,284.5,281.08,281.33,30009.0,284.48,284.5,281.08,281.33,30009.0
2021-10-26 10:00:00,282.22,283.8,282.19,283.46,17649.0,282.22,283.8,282.19,283.46,17649.0
2021-10-26 10:30:00,283.12,284.27,282.59,284.04,23605.0,283.12,284.27,282.59,284.04,23605.0
2021-10-26 11:00:00,283.83,285.85,283.37,285.14,50164.0,283.83,285.85,283.37,285.14,50164.0
2021-10-26 11:30:00,285.14,285.17,283.5,284.58,28070.0,285.14,285.17,283.5,284.58,28070.0
2021-10-26 12:00:00,284.44,284.48,283.57,283.94,20414.0,284.44,284.48,283.57,283.94,20414.0
2021-10-26 12:30:00,284.13,284.26,281.39,282.03,20160.0,284.13,284.26,281.39,282.03,20160.0
2021-10-26 13:00:00,282.01,282.89,281.73,282.63,16412.0,282.01,282.89,281.73,282.63,16412.0
2021-10-26 13:30:00,282.77,283.8,282.43,282.66,16650.0,282.77,283.8,282.43,282.66,16650.0
2021-10-26 14:00:00,282.67,283.29,282.62,282.82,13957.0,282.67,283.29,282.62,282.82,13957.0
2021-10-26 14:30:00,282.96,283.44,282.75,283.17,12595.0,282.96,283.44,282.75,283.17,12595.0
2021-10-26 15:00:00,283.24,283.42,282.63,282.74,36840.0,283.24,283.42,282.63,282.74,36840.0
2021-10-26 15:30:00,282.82,283.77,282.32,282.76,120255.0,282.82,283.77,282.32,282.76,120255.0
2021-10-27 09:30:00,283.0,285.89,282.0,285.67,65116.0,283.0,285.89,282.0,285.67,65116.0
2021-10-27 10:00:00,285.67,285.78,282.16,282.41,47104.0,285.67,285.78,282.16,282.41,47104.0
2021-10-27 10:30:00,282.06,282.66,280.56,281.99,42049.0,282.06,282.66,280.56,281.99,42049.0
2021-10-27 11:00:00,281.9,282.75,281.54,282.45,33196.0,281.9,282.75,281.54,282.45,33196.0
2021-10-27 11:30:00,282.44,282.65,281.83,282.39,27906.0,282.44,282.65,281.83,282.39,27906.0
2021-10-27 12:00:00,282.4,283.1,282.34,282.81,18085.0,282.4,283.1,282.34,282.81,18085.0
2021-10-27 12:30:00,282.88,283.36,282.18,283.2,26823.0,282.88,283.36,282.18,283.2,26823.0
2021-10-27 13:00:00,283.22,283.74,282.82,283.72,37438.0,283.22,283.74,282.82,283.72,37438.0
2021-10-27 13:30:00,283.9,285.39,283.64,285.25,27568.0,283.9,285.39,283.64,285.25,27568.0
2021-10-27 14:00:00,285.25,286.2,285.1,285.68,71030.0,285.25,286.2,285.1,285.68,71030.0
2021-10-27 14:30:00,285.77,286.55,285.32,285.44,87705.0,285.77,286.55,285.32,285.44,87705.0
2021-10-27 15:00:00,285.33,285.6,283.46,283.8,35152.0,285.33,285.6,283.46,283.8,35152.0
2021-10-27 15:30:00,283.87,284.18,282.86,283.19,90321.0,283.87,284.18,282.86,283.19,90321.0
2021-10-28 09:30:00,283.37,286.14,280.93,285.6,62518.0,283.37,286.14,280.93,285.6,62518.0
2021-10-28 10:00:00,286.0,288.58,284.85,287.27,47912.0,286.0,288.58,284.85,287.27,47912.0
2021-10-28 10:30:00,287.71,287.88,285.87,285.97,77580.0,287.71,287.88,285.87,285.97,77580.0
2021-10-28 11:00:00,285.97,287.87,285.8,287.07,36093.0,285.97,287.87,285.8,287.07,36093.0
2021-10-28 11:30:00,286.82,286.86,285.82,286.0,18982.0,286.82,286.86,285.82,286.0,18982.0
2021-10-28 12:00:00,286.23,286.82,285.8,286.3,15036.0,286.23,286.82,285.8,286.3,15036.0
2021-10-28 12:30:00,286.21,286.4,284.81,285.03,44927.0,286.21,286.4,284.81,285.03,44927.0
2021-10-28 13:00:00,285.23,285.52,284.98,285.46,11808.0,285.23,285.52,284.98,285.46,11808.0
2021-10-28 13:30:00,285.57,285.9,285.17,285.37,24837.0,285.57,285.9,285.17,285.37,24837.0
2021-10-28 14:00:00,285.37,286.19,284.89,285.87,30292.0,285.37,286.19,284.89,285.87,30292.0
2021-10-28 14:30:00,285.77,285.9,285.22,285.62,14620.0,285.77,285.9,285.22,285.62,14620.0
2021-10-28 15:00:00,285.64,286.33,285.35,286.16,18963.0,285.64,286.33,285.35,286.16,18963.0
2021-10-28 15:30:00,286.29,286.78,285.96,286.72,92056.0,286.29,286.78,285.96,286.72,92056.0
2021-10-29 09:30:00,288.3,289.08,286.33,288.19,50539.0,288.3,289.08,286.33,288.19,50539.0
2021-10-29 10:00:00,288.7,289.29,286.74,287.4,60729.0,288.7,289.29,286.74,287.4,60729.0
2021-10-29 10:30:00,287.48,290.2,287.2,288.97,75622.0,287.48,290.2,287.2,288.97,75622.0
2021-10-29 11:00:00,288.86,289.24,288.02,288.64,26111.0,288.86,289.24,288.02,288.64,26111.0
2021-10-29 11:30:00,288.57,290.86,288.36,290.42,98333.0,288.57,290.86,288.36,290.42,98333.0
2021-10-29 12:00:00,290.48,291.62,290.33,291.62,62726.0,290.48,291.62,290.33,291.62,62726.0
2021-10-29 12:30:00,291.72,291.91,291.25,291.72,113501.0,291.72,291.91,291.25,291.72,113501.0
2021-10-29 13:00:00,291.81,292.62,290.75,290.95,33388.0,291.81,292.62,290.75,290.95,33388.0
2021-10-29 13:30:00,290.93,290.95,289.72,289.81,33027.0,290.93,290.95,289.72,289.81,33027.0
2021-10-29 14:00:00,289.75,289.94,288.45,288.89,33482.0,289.75,289.94,288.45,288.89,33482.0
2021-10-29 14:30:00,288.84,290.06,288.81,289.86,27173.0,288.84,290.06,288.81,289.86,27173.0
2021-10-29 15:00:00,289.85,290.79,289.63,290.3,43397.0,289.85,290.79,289.63,290.3,43397.0
2021-10-29 15:30:00,290.3,290.79,289.09,290.13,243142.0,290.3,290.79,289.09,290.13,243142.0
2021-11-01 09:30:00,291.11,291.99,287.33,288.44,104232.0,291.11,291.99,287.33,288.44,104232.0
2021-11-01 10:00:00,288.37,289.19,286.51,288.34,33017.0,288.37,289.19,286.51,288.34,33017.0
2021-11-01 10:30:00,288.37,288.37,287.25,287.48,32998.0,288.37,288.37,287.25,287.48,32998.0
2021-11-01 11:00:00,287.49,288.02,286.72,287.04,17954.0,287.49,288.02,286.72,287.04,17954.0
2021-11-01 11:30:00,287.19,287.79,286.66,287.69,22825.0,287.19,287.79,286.66,287.69,22825.0
2021-11-01 12:00:00,287.61,287.61,286.78,287.39,32876.0,287.61,287.61,286.78,287.39,32876.0
2021-11-01 12:30:00,287.53,287.8,287.1,287.47,11891.0,287.53,287.8,287.1,287.47,11891.0
2021-11-01 13:00:00,287.5,287.5,286.03,286.08,20103.0,287.5,287.5,286.03,286.08,20103.0
2021-11-01 13:30:00,285.97,287.25,285.95,287.07,31809.0,285.97,287.25,285.95,287.07,31809.0
2021-11-01 14:00:00,287.13,287.83,286.75,287.49,32274.0,287.13,287.83,286.75,287.49,32274.0
2021-11-01 14:30:00,287.49,287.78,286.68,286.71,22371.0,287.49,287.78,286.68,286.71,22371.0
2021-11-01 15:00:00,286.86,287.0,286.51,286.98,30368.0,286.86,287.0,286.51,286.98,30368.0
2021-11-01 15:30:00,287.0,288.48,286.72,288.08,98090.0,287.0,288.48,286.72,288.08,98090.0
2021-11-02 09:30:00,289.99,290.99,289.68,290.31,59819.0,289.99,290.99,289.68,290.31,59819.0
2021-11-02 10:00:00,290.38,291.0,288.74,289.89,38106.0,290.38,291.0,288.74,289.89,38106.0
2021-11-02 10:30:00,290.0,290.45,289.18,289.18,27510.0,290.0,290.45,289.18,289.18,27510.0
2021-11-02 11:00:00,289.27,289.58,288.53,289.48,18724.0,289.27,289.58,288.53,289.48,18724.0
2021-11-02 11:30:00,289.5,290.2,289.11,289.82,25024.0,289.5,290.2,289.11,289.82,25024.0
2021-11-02 12:00:00,289.75,291.72,289.75,291.49,27116.0,289.75,291.72,289.75,291.49,27116.0
2021-11-02 12:30:00,291.39,291.39,290.43,290.91,19579.0,291.39,291.39,290.43,290.91,19579.0
2021-11-02 13:00:00,291.01,291.14,290.4,290.4,11833.0,291.01,291.14,290.4,290.4,11833.0
2021-11-02 13:30:00,290.48,290.62,289.82,290.54,31124.0,290.48,290.62,289.82,290.54,31124.0
2021-11-02 14:00:00,290.59,290.59,288.99,289.25,20564.0,290.59,290.59,288.99,289.25,20564.0
2021-11-02 14:30:00,289.42,290.23,289.13,289.94,16058.0,289.42,290.23,289.13,289.94,16058.0
2021-11-02 15:00:00,290.07,290.37,289.57,290.36,22761.0,290.07,290.37,289.57,290.36,22761.0
2021-11-02 15:30:00,290.29,291.37,290.18,291.28,94491.0,290.29,291.37,290.18,291.28,94491.0
2021-11-03 09:30:00,290.55,290.83,288.06,289.38,29947.0,290.55,290.83,288.06,289.38,29947.0
2021-11-03 10:00:00,289.07,289.32,287.45,288.43,29612.0,289.07,289.32,287.45,288.43,29612.0
2021-11-03 10:30:00,288.25,288.74,287.43,288.74,20509.0,288.25,288.74,287.43,288.74,20509.0
2021-11-03 11:00:00,288.72,289.29,288.06,288.48,20695.0,288.72,289.29,288.06,288.48,20695.0
2021-11-03 11:30:00,288.51,290.03,288.16,289.8,13561.0,288.51,290.03,288.16,289.8,13561.0
2021-11-03 12:00:00,289.97,290.26,289.5,289.91,15944.0,289.97,290.26,289.5,289.91,15944.0
2021-11-03 12:30:00,290.0,290.13,289.18,289.62,13699.0,290.0,290.13,289.18,289.62,13699.0
2021-11-03 13:00:00,289.57,290.21,289.06,289.32,20509.0,289.57,290.21,289.06,289.32,20509.0
2021-11-03 13:30:00,289.23,289.57,288.62,289.04,28711.0,289.23,289.57,288.62,289.04,28711.0
2021-11-03 14:00:00,288.94,290.23,288.5,289.64,30173.0,288.94,290.23,288.5,289.64,30173.0
2021-11-03 14:30:00,289.79,292.15,289.17,290.87,39080.0,289.79,292.15,289.17,290.87,39080.0
2021-11-03 15:00:00,291.08,291.37,290.05,290.13,37924.0,291.08,291.37,290.05,290.13,37924.0
2021-11-03 15:30:00,290.07,290.32,288.6,288.78,156636.0,290.07,290.32,288.6,288.78,156636.0
2021-11-04 09:30:00,289.96,290.73,286.9,289.37,61612.0,289.96,290.73,286.9,289.37,61612.0
2021-11-04 10:00:00,289.43,292.87,289.43,292.16,65382.0,289.43,292.87,289.43,292.16,65382.0
2021-11-04 10:30:00,292.04,292.22,290.58,290.88,101553.0,292.04,292.22,290.58,290.88,101553.0
2021-11-04 11:00:00,290.76,291.65,289.83,290.45,59823.0,290.76,291.65,289.83,290.45,59823.0
2021-11-04 11:30:00,290.29,291.89,290.29,291.66,28983.0,290.29,291.89,290.29,291.66,28983.0
2021-11-04 12:00:00,291.68,291.78,290.33,290.35,44768.0,291.68,291.78,290.33,290.35,44768.0
2021-11-04 12:30:00,290.34,290.83,290.05,290.8,45526.0,290.34,290.83,290.05,290.8,45526.0
2021-11-04 13:00:00,290.78,290.78,289.78,289.88,41187.0,290.78,290.78,289.78,289.88,41187.0
2021-11-04 13:30:00,289.93,290.56,289.44,290.44,42635.0,289.93,290.56,289.44,290.44,42635.0
2021-11-04 14:00:00,290.32,292.58,290.06,292.0,40474.0,290.32,292.58,290.06,292.0,40474.0
2021-11-04 14:30:00,292.0,292.15,290.82,290.91,51734.0,292.0,292.15,290.82,290.91,51734.0
2021-11-04 15:00:00,290.82,291.22,290.47,290.57,51443.0,290.82,291.22,290.47,290.57,51443.0
2021-11-04 15:30:00,290.59,291.18,290.09,290.29,157913.0,290.59,291.18,290.09,290.29,157913.0
2021-11-05 09:30:00,291.05,291.74,288.25,290.19,56946.0,291.05,291.74,288.25,290.19,56946.0
2021-11-05 10:00:00,290.29,291.16,288.91,289.38,48395.0,290.29,291.16,288.91,289.38,48395.0
2021-11-05 10:30:00,289.73,289.98,288.12,288.21,32002.0,289.73,289.98,288.12,288.21,32002.0
2021-11-05 11:00:00,288.39,288.56,287.03,287.03,34416.0,288.39,288.56,287.03,287.03,34416.0
2021-11-05 11:30:00,287.02,288.81,287.02,288.63,33825.0,287.02,288.81,287.02,288.63,33825.0
2021-11-05 12:00:00,288.54,289.29,288.15,289.23,47506.0,288.54,289.29,288.15,289.23,47506.0
2021-11-05 12:30:00,289.26,289.74,288.27,288.54,28993.0,289.26,289.74,288.27,288.54,28993.0
2021-11-05 13:00:00,288.59,289.48,287.37,287.4,41214.0,288.59,289.48,287.37,287.4,41214.0
2021-11-05 13:30:00,287.42,288.79,287.42,288.3,31109.0,287.42,288.79,287.42,288.3,31109.0
2021-11-05 14:00:00,288.2,288.63,287.86,288.17,30288.0,288.2,288.63,287.86,288.17,30288.0
2021-11-05 14:30:00,288.1,289.09,287.91,288.88,12633.0,288.1,289.09,287.91,288.88,12633.0
2021-11-05 15:00:00,288.82,289.32,288.02,289.01,31576.0,288.82,289.32,288.02,289.01,31576.0
2021-11-05 15:30:00,288.91,290.05,288.8,290.03,104941.0,288.91,290.05,288.8,290.03,104941.0
2021-11-08 09:30:00,291.55,291.93,289.84,291.33,52266.0,291.55,291.93,289.84,291.33,52266.0
2021-11-08 10:00:00,291.44,293.44,291.36,292.63,24593.0,291.44,293.44,291.36,292.63,24593.0
2021-11-08 10:30:00,292.58,293.67,291.81,293.38,30470.0,292.58,293.67,291.81,293.38,30470.0
2021-11-08 11:00:00,293.25,293.82,293.01,293.59,13315.0,293.25,293.82,293.01,293.59,13315.0
2021-11-08 11:30:00,293.5,293.5,291.94,292.36,12988.0,293.5,293.5,291.94,292.36,12988.0
2021-11-08 12:00:00,292.41,292.74,291.84,292.71,21334.0,292.41,292.74,291.84,292.71,21334.0
2021-11-08 12:30:00,292.74,292.94,292.24,292.57,16557.0,292.74,292.94,292.24,292.57,16557.0
2021-11-08 13:00:00,292.48,293.27,292.29,293.27,13732.0,292.48,293.27,292.29,293.27,13732.0
2021-11-08 13:30:00,293.32,293.32,292.49,293.16,14545.0,293.32,293.32,292.49,293.16,14545.0
2021-11-08 14:00:00,292.98,293.46,292.05,292.21,17176.0,292.98,293.46,292.05,292.21,17176.0
2021-11-08 14:30:00,292.14,293.55,292.14,293.2,49036.0,292.14,293.55,292.14,293.2,49036.0
2021-11-08 15:00:00,293.28,293.59,292.82,293.02,20947.0,293.28,293.59,292.82,293.02,20947.0
2021-11-08 15:30:00,293.11,293.2,291.82,292.71,131003.0,293.11,293.2,291.82,292.71,131003.0
2021-11-09 09:30:00,294.03,294.5,290.73,291.32,59026.0,294.03,294.5,290.73,291.32,59026.0
2021-11-09 10:00:00,291.39,292.76,290.21,291.61,51162.0,291.39,292.76,290.21,291.61,51162.0
2021-11-09 10:30:00,291.77,293.19,291.66,292.8,25295.0,291.77,293.19,291.66,292.8,25295.0
2021-11-09 11:00:00,292.76,293.75,292.2,293.5,29377.0,292.76,293.75,292.2,293.5,29377.0
2021-11-09 11:30:00,294.0,294.15,292.12,292.12,25771.0,294.0,294.15,292.12,292.12,25771.0
2021-11-09 12:00:00,292.38,292.54,291.68,292.35,19569.0,292.38,292.54,291.68,292.35,19569.0
2021-11-09 12:30:00,292.5,293.6,292.14,292.91,13703.0,292.5,293.6,292.14,292.91,13703.0
2021-11-09 13:00:00,293.18,293.27,292.23,292.4,34390.0,293.18,293.27,292.23,292.4,34390.0
2021-11-09 13:30:00,292.4,292.74,291.0,291.34,37542.0,292.4,292.74,291.0,291.34,37542.0
2021-11-09 14:00:00,291.34,292.85,291.34,292.66,30826.0,291.34,292.85,291.34,292.66,30826.0
2021-11-09 14:30:00,292.82,292.99,292.36,292.4,18213.0,292.82,292.99,292.36,292.4,18213.0
2021-11-09 15:00:00,292.29,293.1,292.27,292.96,20627.0,292.29,293.1,292.27,292.96,20627.0
2021-11-09 15:30:00,293.05,293.91,292.43,293.47,104060.0,293.05,293.91,292.43,293.47,104060.0
2021-11-10 09:30:00,291.99,295.79,291.24,295.5,182763.0,291.99,295.79,291.24,295.5,182763.0
2021-11-10 10:00:00,295.55,298.22,294.98,295.27,79706.0,295.55,298.22,294.98,295.27,79706.0
2021-11-10 10:30:00,295.46,296.5,295.2,295.3,37804.0,295.46,296.5,295.2,295.3,37804.0
2021-11-10 11:00:00,295.34,296.08,292.81,292.9,111246.0,295.34,296.08,292.81,292.9,111246.0
2021-11-10 11:30:00,292.75,292.87,290.35,290.56,38576.0,292.75,292.87,290.35,290.56,38576.0
2021-11-10 12:00:00,290.62,291.23,290.23,290.69,242054.0,290.62,291.23,290.23,290.69,242054.0
2021-11-10 12:30:00,290.8,291.2,290.04,290.95,51546.0,290.8,291.2,290.04,290.95,51546.0
2021-11-10 13:00:00,291.04,291.18,287.87,288.91,61710.0,291.04,291.18,287.87,288.91,61710.0
2021-11-10 13:30:00,288.9,290.34,288.41,289.63,180192.0,288.9,290.34,288.41,289.63,180192.0
2021-11-10 14:00:00,289.75,294.35,288.83,289.71,323844.0,289.75,294.35,288.83,289.71,323844.0
2021-11-10 14:30:00,289.75,290.69,289.63,289.93,200653.0,289.75,290.69,289.63,289.93,200653.0
2021-11-10 15:00:00,289.93,291.69,289.81,291.24,107569.0,289.93,291.69,289.81,291.24,107569.0
2021-11-10 15:30:00,291.23,291.65,290.38,291.02,580972.0,291.23,291.65,290.38,291.02,580972.0
2021-11-11 09:30:00,291.5,295.19,291.5,295.07,51191.0,291.5,295.19,291.5,295.07,51191.0
2021-11-11 10:00:00,295.25,295.67,294.09,294.59,41217.0,295.25,295.67,294.09,294.59,41217.0
2021-11-11 10:30:00,294.66,295.59,293.7,294.55,40638.0,294.66,295.59,293.7,294.55,40638.0
2021-11-11 11:00:00,294.42,294.62,292.52,292.7,21475.0,294.42,294.62,292.52,292.7,21475.0
2021-11-11 11:30:00,292.86,294.73,292.82,294.11,15223.0,292.86,294.73,292.82,294.11,15223.0
2021-11-11 12:00:00,294.16,294.27,293.32,293.82,9664.0,294.16,294.27,293.32,293.82,9664.0
2021-11-11 12:30:00,293.9,295.78,293.8,295.78,31980.0,293.9,295.78,293.8,295.78,31980.0
2021-11-11 13:00:00,295.76,297.16,295.69,297.16,112718.0,295.76,297.16,295.69,297.16,112718.0
2021-11-11 13:30:00,297.11,297.83,296.69,297.71,68841.0,297.11,297.83,296.69,297.71,68841.0
2021-11-11 14:00:00,297.7,298.45,297.22,297.98,61288.0,297.7,298.45,297.22,297.98,61288.0
2021-11-11 14:30:00,297.93,298.02,296.3,296.31,53618.0,297.93,298.02,296.3,296.31,53618.0
2021-11-11 15:00:00,296.38,296.61,295.04,295.46,77813.0,296.38,296.61,295.04,295.46,77813.0
2021-11-11 15:30:00,295.46,295.82,294.89,295.21,170942.0,295.46,295.82,294.89,295.21,170942.0
2021-11-12 09:30:00,297.13,300.78,297.06,298.28,116711.0,297.13,300.78,297.06,298.28,116711.0
2021-11-12 10:00:00,298.06,299.22,298.06,298.2,17837.0,298.06,299.22,298.06,298.2,17837.0
2021-11-12 10:30:00,298.34,299.66,297.34,299.44,66320.0,298.34,299.66,297.34,299.44,66320.0
2021-11-12 11:00:00,299.44,300.12,299.15,299.35,52773.0,299.44,300.12,299.15,299.35,52773.0
2021-11-12 11:30:00,299.32,300.54,299.23,299.7,31213.0,299.32,300.54,299.23,299.7,31213.0
2021-11-12 12:00:00,299.79,299.86,299.0,299.44,31907.0,299.79,299.86,299.0,299.44,31907.0
2021-11-12 12:30:00,299.51,299.58,298.36,298.4,21865.0,299.51,299.58,298.36,298.4,21865.0
2021-11-12 13:00:00,298.41,298.49,297.78,297.95,41032.0,298.41,298.49,297.78,297.95,41032.0
2021-11-12 13:30:00,297.93,298.28,297.68,298.0,60437.0,297.93,298.28,297.68,298.0,60437.0
2021-11-12 14:00:00,297.97,298.07,297.1,297.2,43482.0,297.97,298.07,297.1,297.2,43482.0
2021-11-12 14:30:00,297.32,297.66,296.85,296.89,40865.0,297.32,297.66,296.85,296.89,40865.0
2021-11-12 15:00:00,296.96,297.06,296.24,296.61,76329.0,296.96,297.06,296.24,296.61,76329.0
2021-11-12 15:30:00,296.53,296.75,295.75,296.41,280276.0,296.53,296.75,295.75,296.41,280276.0
2021-11-15 09:30:00,297.0,298.67,296.24,297.35,151631.0,297.0,298.67,296.24,297.35,151631.0
2021-11-15 10:00:00,297.35,297.45,294.44,296.29,87828.0,297.35,297.45,294.44,296.29,87828.0
2021-11-15 10:30:00,296.41,297.82,296.01,297.69,35988.0,296.41,297.82,296.01,297.69,35988.0
2021-11-15 11:00:00,297.69,298.05,297.24,297.78,31613.0,297.69,298.05,297.24,297.78,31613.0
2021-11-15 11:30:00,297.77,299.0,297.13,297.28,40764.0,297.77,299.0,297.13,297.28,40764.0
2021-11-15 12:00:00,297.41,297.54,295.14,295.71,29258.0,297.41,297.54,295.14,295.71,29258.0
2021-11-15 12:30:00,295.84,296.91,295.84,296.32,28764.0,295.84,296.91,295.84,296.32,28764.0
2021-11-15 13:00:00,296.35,297.58,296.06,297.27,32562.0,296.35,297.58,296.06,297.27,32562.0
2021-11-15 13:30:00,297.27,297.34,296.67,297.15,25322.0,297.27,297.34,296.67,297.15,25322.0
2021-11-15 14:00:00,297.06,297.65,296.38,296.44,37389.0,297.06,297.65,296.38,296.44,37389.0
2021-11-15 14:30:00,296.5,298.16,296.49,297.61,29431.0,296.5,298.16,296.49,297.61,29431.0
2021-11-15 15:00:00,297.79,298.14,297.1,297.46,41772.0,297.79,298.14,297.1,297.46,41772.0
2021-11-15 15:30:00,297.5,297.53,295.38,295.6,204785.0,297.5,297.53,295.38,295.6,204785.0
2021-11-16 09:30:00,300.46,303.33,296.02,298.48,519195.0,300.46,303.33,296.02,298.48,519195.0
2021-11-16 10:00:00,298.43,299.82,297.79,298.21,83734.0,298.43,299.82,297.79,298.21,83734.0
2021-11-16 10:30:00,298.11,301.52,297.95,301.41,61309.0,298.11,301.52,297.95,301.41,61309.0
2021-11-16 11:00:00,301.21,301.61,300.85,301.4,74043.0,301.21,301.61,300.85,301.4,74043.0
2021-11-16 11:30:00,301.38,301.79,299.23,299.54,94548.0,301.38,301.79,299.23,299.54,94548.0
2021-11-16 12:00:00,299.53,300.4,299.33,299.63,35714.0,299.53,300.4,299.33,299.63,35714.0
2021-11-16 12:30:00,299.66,300.43,298.28,299.1,92843.0,299.66,300.43,298.28,299.1,92843.0
2021-11-16 13:00:00,298.97,299.23,298.01,298.01,59638.0,298.97,299.23,298.01,298.01,59638.0
2021-11-16 13:30:00,298.01,299.18,298.01,298.71,49131.0,298.01,299.18,298.01,298.71,49131.0
2021-11-16 14:00:00,298.73,299.33,297.98,298.69,76489.0,298.73,299.33,297.98,298.69,76489.0
2021-11-16 14:30:00,298.73,299.76,298.45,299.76,63822.0,298.73,299.76,298.45,299.76,63822.0
2021-11-16 15:00:00,299.68,299.97,299.07,299.72,131377.0,299.68,299.97,299.07,299.72,131377.0
2021-11-16 15:30:00,299.72,300.68,299.72,299.81,241705.0,299.72,300.68,299.72,299.81,241705.0
2021-11-17 09:30:00,304.52,307.81,298.54,299.78,283670.0,304.52,307.81,298.54,299.78,283670.0
2021-11-17 10:00:00,299.82,300.53,298.82,300.19,92143.0,299.82,300.53,298.82,300.19,92143.0
2021-11-17 10:30:00,300.2,302.76,299.91,300.47,75280.0,300.2,302.76,299.91,300.47,75280.0
2021-11-17 11:00:00,300.6,300.71,299.33,300.05,51979.0,300.6,300.71,299.33,300.05,51979.0
2021-11-17 11:30:00,299.96,301.87,299.96,301.75,41672.0,299.96,301.87,299.96,301.75,41672.0
2021-11-17 12:00:00,301.75,301.86,299.0,299.07,103999.0,301.75,301.86,299.0,299.07,103999.0
2021-11-17 12:30:00,299.02,302.24,298.87,300.61,127532.0,299.02,302.24,298.87,300.61,127532.0
2021-11-17 13:00:00,300.7,301.82,300.21,301.71,53265.0,300.7,301.82,300.21,301.71,53265.0
2021-11-17 13:30:00,301.71,302.24,301.16,301.51,40746.0,301.71,302.24,301.16,301.51,40746.0
2021-11-17 14:00:00,301.5,301.5,300.38,301.38,77101.0,301.5,301.5,300.38,301.38,77101.0
2021-11-17 14:30:00,301.38,302.26,300.13,300.83,129227.0,301.38,302.26,300.13,300.83,129227.0
2021-11-17 15:00:00,300.82,301.42,300.27,300.69,59096.0,300.82,301.42,300.27,300.69,59096.0
2021-11-17 15:30:00,300.69,301.44,300.69,301.06,129183.0,300.69,301.44,300.69,301.06,129183.0
2021-11-18 09:30:00,300.04,301.78,294.0,296.24,269272.0,300.04,301.78,294.0,296.24,269272.0
2021-11-18 10:00:00,296.34,298.08,295.43,297.1,219135.0,296.34,298.08,295.43,297.1,219135.0
2021-11-18 10:30:00,297.09,299.42,297.08,299.12,53792.0,297.09,299.42,297.08,299.12,53792.0
2021-11-18 11:00:00,299.13,300.86,298.57,299.34,54292.0,299.13,300.86,298.57,299.34,54292.0
2021-11-18 11:30:00,299.27,301.36,299.02,301.06,59770.0,299.27,301.36,299.02,301.06,59770.0
2021-11-18 12:00:00,300.91,301.76,300.65,301.13,56101.0,300.91,301.76,300.65,301.13,56101.0
2021-11-18 12:30:00,301.12,301.66,299.31,299.6,46967.0,301.12,301.66,299.31,299.6,46967.0
2021-11-18 13:00:00,299.51,300.66,298.81,299.21,41672.0,299.51,300.66,298.81,299.21,41672.0
2021-11-18 13:30:00,299.25,299.66,298.56,299.06,78261.0,299.25,299.66,298.56,299.06,78261.0
2021-11-18 14:00:00,298.98,301.18,298.54,299.56,112235.0,298.98,301.18,298.54,299.56,112235.0
2021-11-18 14:30:00,299.69,300.28,299.23,299.66,44394.0,299.69,300.28,299.23,299.66,44394.0
2021-11-18 15:00:00,299.54,300.36,299.07,299.44,59753.0,299.54,300.36,299.07,299.44,59753.0
2021-11-18 15:30:00,299.51,300.32,298.43,298.76,261980.0,299.51,300.32,298.43,298.76,261980.0
2021-11-19 09:30:00,287.51,290.39,279.81,289.25,1414626.0,287.51,290.39,279.81,289.25,1414626.0
2021-11-19 10:00:00,289.4,297.5,288.09,295.92,749139.0,289.4,297.5,288.09,295.92,749139.0
2021-11-19 10:30:00,295.85,295.85,291.12,293.3,312896.0,295.85,295.85,291.12,293.3,312896.0
2021-11-19 11:00:00,293.46,293.7,291.27,292.45,174691.0,293.46,293.7,291.27,292.45,174691.0
2021-11-19 11:30:00,292.65,295.34,290.76,292.3,223176.0,292.65,295.34,290.76,292.3,223176.0
2021-11-19 12:00:00,292.3,292.87,288.8,289.75,115766.0,292.3,292.87,288.8,289.75,115766.0
2021-11-19 12:30:00,289.73,290.42,288.93,289.79,109616.0,289.73,290.42,288.93,289.79,109616.0
2021-11-19 13:00:00,289.78,291.03,288.15,288.32,173831.0,289.78,291.03,288.15,288.32,173831.0
2021-11-19 13:30:00,288.32,288.43,285.45,286.86,193723.0,288.32,288.43,285.45,286.86,193723.0
2021-11-19 14:00:00,286.86,287.27,285.66,286.21,162753.0,286.86,287.27,285.66,286.21,162753.0
2021-11-19 14:30:00,286.13,289.14,286.13,288.35,274102.0,286.13,289.14,286.13,288.35,274102.0
2021-11-19 15:00:00,288.35,289.01,287.7,287.8,329689.0,288.35,289.01,287.7,287.8,329689.0
2021-11-19 15:30:00,287.83,288.06,286.07,286.92,409326.0,287.83,288.06,286.07,286.92,409326.0
2021-11-22 09:30:00,285.51,286.71,282.57,283.25,305607.0,285.51,286.71,282.57,283.25,305607.0
2021-11-22 10:00:00,283.05,284.74,282.94,283.88,102827.0,283.05,284.74,282.94,283.88,102827.0
2021-11-22 10:30:00,283.88,284.17,280.69,281.0,137728.0,283.88,284.17,280.69,281.0,137728.0
2021-11-22 11:00:00,281.13,281.32,279.7,280.59,113776.0,281.13,281.32,279.7,280.59,113776.0
2021-11-22 11:30:00,280.59,280.84,278.84,279.68,119399.0,280.59,280.84,278.84,279.68,119399.0
2021-11-22 12:00:00,279.99,281.89,278.55,280.98,106805.0,279.99,281.89,278.55,280.98,106805.0
2021-11-22 12:30:00,281.1,281.61,278.99,279.25,73973.0,281.1,281.61,278.99,279.25,73973.0
2021-11-22 13:00:00,279.19,279.2,278.08,278.35,76103.0,279.19,279.2,278.08,278.35,76103.0
2021-11-22 13:30:00,278.3,279.03,277.46,277.61,54760.0,278.3,279.03,277.46,277.61,54760.0
2021-11-22 14:00:00,277.51,280.65,277.48,278.99,136662.0,277.51,280.65,277.48,278.99,136662.0
2021-11-22 14:30:00,278.99,279.41,278.0,279.11,69105.0,278.99,279.41,278.0,279.11,69105.0
2021-11-22 15:00:00,279.1,280.27,278.94,279.07,147126.0,279.1,280.27,278.94,279.07,147126.0
2021-11-22 15:30:00,279.11,279.51,274.36,274.62,466089.0,279.11,279.51,274.36,274.62,466089.0
2021-11-23 09:30:00,273.57,279.31,271.95,279.25,230061.0,273.57,279.31,271.95,279.25,230061.0
2021-11-23 10:00:00,279.17,280.79,274.74,275.09,142799.0,279.17,280.79,274.74,275.09,142799.0
2021-11-23 10:30:00,274.74,274.89,271.19,271.47,102210.0,274.74,274.89,271.19,271.47,102210.0
2021-11-23 11:00:00,271.53,275.55,271.32,274.91,217140.0,271.53,275.55,271.32,274.91,217140.0
2021-11-23 11:30:00,274.88,275.57,273.2,273.24,46490.0,274.88,275.57,273.2,273.24,46490.0
2021-11-23 12:00:00,273.37,274.23,272.24,273.65,43087.0,273.37,274.23,272.24,273.65,43087.0
2021-11-23 12:30:00,273.59,273.8,271.26,271.32,66155.0,273.59,273.8,271.26,271.32,66155.0
2021-11-23 13:00:00,271.26,271.39,270.02,270.69,41386.0,271.26,271.39,270.02,270.69,41386.0
2021-11-23 13:30:00,270.58,271.33,269.83,270.53,59139.0,270.58,271.33,269.83,270.53,59139.0
2021-11-23 14:00:00,270.5,270.74,268.63,269.87,127704.0,270.5,270.74,268.63,269.87,127704.0
2021-11-23 14:30:00,270.05,272.37,269.95,271.88,66085.0,270.05,272.37,269.95,271.88,66085.0
2021-11-23 15:00:00,271.84,273.07,271.71,272.62,86583.0,271.84,273.07,271.71,272.62,86583.0
2021-11-23 15:30:00,272.72,274.92,272.72,274.31,197941.0,272.72,274.92,272.72,274.31,197941.0
2021-11-24 09:30:00,270.51,272.08,268.36,272.0,117546.0,270.51,272.08,268.36,272.0,117546.0
2021-11-24 10:00:00,271.75,276.1,271.13,275.34,63850.0,271.75,276.1,271.13,275.34,63850.0
2021-11-24 10:30:00,275.26,276.35,274.39,275.41,47603.0,275.26,276.35,274.39,275.41,47603.0
2021-11-24 11:00:00,275.37,276.48,274.39,276.01,35126.0,275.37,276.48,274.39,276.01,35126.0
2021-11-24 11:30:00,276.46,276.88,275.84,276.48,44154.0,276.46,276.88,275.84,276.48,44154.0
2021-11-24 12:00:00,276.53,277.35,275.83,276.03,37470.0,276.53,277.35,275.83,276.03,37470.0
2021-11-24 12:30:00,276.24,277.21,276.01,277.0,22731.0,276.24,277.21,276.01,277.0,22731.0
2021-11-24 13:00:00,277.0,278.09,276.99,277.37,25587.0,277.0,278.09,276.99,277.37,25587.0
2021-11-24 13:30:00,277.48,277.74,276.53,276.66,31877.0,277.48,277.74,276.53,276.66,31877.0
2021-11-24 14:00:00,276.53,277.45,275.14,275.89,70132.0,276.53,277.45,275.14,275.89,70132.0
2021-11-24 14:30:00,276.01,276.89,275.93,276.6,37537.0,276.01,276.89,275.93,276.6,37537.0
2021-11-24 15:00:00,276.68,276.88,276.19,276.82,32678.0,276.68,276.88,276.19,276.82,32678.0
2021-11-24 15:30:00,276.77,278.52,276.5,278.0,259525.0,276.77,278.52,276.5,278.0,259525.0
2021-11-26 09:30:00,276.5,282.66,276.01,281.02,161282.0,276.5,282.66,276.01,281.02,161282.0
2021-11-26 10:00:00,280.79,280.86,276.29,277.38,76623.0,280.79,280.86,276.29,277.38,76623.0
2021-11-26 10:30:00,277.5,279.0,277.13,278.11,93358.0,277.5,279.0,277.13,278.11,93358.0
2021-11-26 11:00:00,278.02,278.44,276.96,277.93,86587.0,278.02,278.44,276.96,277.93,86587.0
2021-11-26 11:30:00,277.93,279.96,277.57,278.53,104141.0,277.93,279.96,277.57,278.53,104141.0
2021-11-26 12:00:00,278.78,279.32,277.52,279.13,89013.0,278.78,279.32,277.52,279.13,89013.0
2021-11-26 12:30:00,279.09,279.49,276.41,277.57,169014.0,279.09,279.49,276.41,277.57,169014.0
2021-11-29 09:30:00,280.0,281.77,277.13,278.34,87811.0,280.0,281.77,277.13,278.34,87811.0
2021-11-29 10:00:00,278.34,281.26,277.62,279.72,61351.0,278.34,281.26,277.62,279.72,61351.0
2021-11-29 10:30:00,279.72,280.68,279.19,280.12,76258.0,279.72,280.68,279.19,280.12,76258.0
2021-11-29 11:00:00,279.88,281.55,279.73,280.86,48263.0,279.88,281.55,279.73,280.86,48263.0
2021-11-29 11:30:00,280.91,283.0,280.9,282.97,50554.0,280.91,283.0,280.9,282.97,50554.0
2021-11-29 12:00:00,283.01,283.4,282.58,282.78,29220.0,283.01,283.4,282.58,282.78,29220.0
2021-11-29 12:30:00,282.74,284.39,282.67,284.17,49169.0,282.74,284.39,282.67,284.17,49169.0
2021-11-29 13:00:00,284.17,284.82,283.52,284.08,40479.0,284.17,284.82,283.52,284.08,40479.0
2021-11-29 13:30:00,283.97,284.07,283.0,283.97,22974.0,283.97,284.07,283.0,283.97,22974.0
2021-11-29 14:00:00,283.82,284.22,282.9,283.21,25155.0,283.82,284.22,282.9,283.21,25155.0
2021-11-29 14:30:00,283.39,284.19,282.87,283.38,19843.0,283.39,284.19,282.87,283.38,19843.0
2021-11-29 15:00:00,283.48,284.05,282.78,283.2,33415.0,283.48,284.05,282.78,283.2,33415.0
2021-11-29 15:30:00,283.23,283.71,281.34,281.59,123019.0,283.23,283.71,281.34,281.59,123019.0
2021-11-30 09:30:00,282.94,284.25,280.12,282.08,40394.0,282.94,284.25,280.12,282.08,40394.0
2021-11-30 10:00:00,282.31,283.62,281.45,282.03,56195.0,282.31,283.62,281.45,282.03,56195.0
2021-11-30 10:30:00,282.03,282.3,275.0,275.38,66825.0,282.03,282.3,275.0,275.38,66825.0
2021-11-30 11:00:00,275.42,277.3,274.68,276.8,47396.0,275.42,277.3,274.68,276.8,47396.0
2021-11-30 11:30:00,276.95,277.32,273.4,274.4,75698.0,276.95,277.32,273.4,274.4,75698.0
2021-11-30 12:00:00,274.39,275.58,273.09,275.36,58124.0,274.39,275.58,273.09,275.36,58124.0
2021-11-30 12:30:00,275.42,275.97,274.97,275.2,31086.0,275.42,275.97,274.97,275.2,31086.0
2021-11-30 13:00:00,275.36,275.55,274.53,275.34,22689.0,275.36,275.55,274.53,275.34,22689.0
2021-11-30 13:30:00,275.0,276.65,275.0,276.65,25695.0,275.0,276.65,275.0,276.65,25695.0
2021-11-30 14:00:00,276.73,276.73,275.1,275.23,23888.0,276.73,276.73,275.1,275.23,23888.0
2021-11-30 14:30:00,275.38,275.43,272.94,273.87,68757.0,275.38,275.43,272.94,273.87,68757.0
2021-11-30 15:00:00,273.71,274.18,273.05,273.77,65302.0,273.71,274.18,273.05,273.77,65302.0
2021-11-30 15:30:00,273.69,274.79,273.4,274.19,235936.0,273.69,274.79,273.4,274.19,235936.0
2021-12-01 09:30:00,275.81,276.92,269.51,270.31,130434.0,275.81,276.92,269.51,270.31,130434.0
2021-12-01 10:00:00,270.67,272.51,270.2,270.22,144759.0,270.67,272.51,270.2,270.22,144759.0
2021-12-01 10:30:00,270.2,271.7,268.35,271.7,154174.0,270.2,271.7,268.35,271.7,154174.0
2021-12-01 11:00:00,271.63,273.59,271.0,272.24,61025.0,271.63,273.59,271.0,272.24,61025.0
2021-12-01 11:30:00,272.39,273.64,271.05,271.24,53971.0,272.39,273.64,271.05,271.24,53971.0
2021-12-01 12:00:00,271.31,271.31,269.17,269.17,60058.0,271.31,271.31,269.17,269.17,60058.0
2021-12-01 12:30:00,269.34,270.07,266.57,266.58,75251.0,269.34,270.07,266.57,266.58,75251.0
2021-12-01 13:00:00,266.55,267.06,265.17,266.07,68748.0,266.55,267.06,265.17,266.07,68748.0
2021-12-01 13:30:00,265.9,266.73,263.87,266.15,107353.0,265.9,266.73,263.87,266.15,107353.0
2021-12-01 14:00:00,266.03,266.57,263.96,265.76,77349.0,266.03,266.57,263.96,265.76,77349.0
2021-12-01 14:30:00,265.53,265.59,263.22,263.53,69401.0,265.53,265.59,263.22,263.53,69401.0
2021-12-01 15:00:00,263.46,263.63,260.32,260.43,151070.0,263.46,263.63,260.32,260.43,151070.0
2021-12-01 15:30:00,260.35,263.0,260.07,260.91,360893.0,260.35,263.0,260.07,260.91,360893.0
2021-12-02 09:30:00,260.25,266.33,260.0,266.07,219694.0,260.25,266.33,260.0,266.07,219694.0
2021-12-02 10:00:00,266.07,268.37,264.59,265.8,136244.0,266.07,268.37,264.59,265.8,136244.0
2021-12-02 10:30:00,265.99,266.29,261.99,264.25,83395.0,265.99,266.29,261.99,264.25,83395.0
2021-12-02 11:00:00,263.88,265.23,262.8,264.71,68447.0,263.88,265.23,262.8,264.71,68447.0
2021-12-02 11:30:00,264.9,265.32,262.96,265.03,69533.0,264.9,265.32,262.96,265.03,69533.0
2021-12-02 12:00:00,264.74,267.6,264.37,267.6,57940.0,264.74,267.6,264.37,267.6,57940.0
2021-12-02 12:30:00,267.4,267.81,266.43,266.82,27378.0,267.4,267.81,266.43,266.82,27378.0
2021-12-02 13:00:00,266.93,266.95,265.57,265.59,30541.0,266.93,266.95,265.57,265.59,30541.0
2021-12-02 13:30:00,265.79,267.74,265.46,267.62,39901.0,265.79,267.74,265.46,267.62,39901.0
2021-12-02 14:00:00,267.44,267.89,266.25,266.85,44043.0,267.44,267.89,266.25,266.85,44043.0
2021-12-02 14:30:00,266.68,267.18,265.08,265.87,50093.0,266.68,267.18,265.08,265.87,50093.0
2021-12-02 15:00:00,265.81,266.79,265.69,266.21,105888.0,265.81,266.79,265.69,266.21,105888.0
2021-12-02 15:30:00,266.29,267.99,265.76,266.66,147691.0,266.29,267.99,265.76,266.66,147691.0
2021-12-03 09:30:00,267.68,269.98,263.07,264.63,144178.0,267.68,269.98,263.07,264.63,144178.0
2021-12-03 10:00:00,264.37,264.78,260.82,263.77,219762.0,264.37,264.78,260.82,263.77,219762.0
2021-12-03 10:30:00,263.62,264.43,259.99,262.1,183615.0,263.62,264.43,259.99,262.1,183615.0
2021-12-03 11:00:00,261.94,263.48,259.87,262.91,107440.0,261.94,263.48,259.87,262.91,107440.0
2021-12-03 11:30:00,262.92,263.62,261.32,261.78,99779.0,262.92,263.62,261.32,261.78,99779.0
2021-12-03 12:00:00,261.65,264.25,261.24,263.47,170160.0,261.65,264.25,261.24,263.47,170160.0
2021-12-03 12:30:00,263.5,265.31,262.52,264.3,56723.0,263.5,265.31,262.52,264.3,56723.0
2021-12-03 13:00:00,264.16,266.94,263.92,265.8,75946.0,264.16,266.94,263.92,265.8,75946.0
2021-12-03 13:30:00,265.8,266.06,264.33,264.79,50905.0,265.8,266.06,264.33,264.79,50905.0
2021-12-03 14:00:00,264.9,266.7,264.35,266.1,57062.0,264.9,266.7,264.35,266.1,57062.0
2021-12-03 14:30:00,266.26,266.55,264.57,265.48,38954.0,266.26,266.55,264.57,265.48,38954.0
2021-12-03 15:00:00,265.32,266.58,264.62,265.24,66947.0,265.32,266.58,264.62,265.24,66947.0
2021-12-03 15:30:00,265.39,267.26,264.51,267.26,194439.0,265.39,267.26,264.51,267.26,194439.0
2021-12-06 09:30:00,266.02,266.82,259.31,262.18,180630.0,266.02,266.82,259.31,262.18,180630.0
2021-12-06 10:00:00,261.8,264.68,258.22,264.35,139851.0,261.8,264.68,258.22,264.35,139851.0
2021-12-06 10:30:00,264.37,264.56,258.82,261.63,117700.0,264.37,264.56,258.82,261.63,117700.0
2021-12-06 11:00:00,261.28,263.65,261.28,263.25,79040.0,261.28,263.65,261.28,263.25,79040.0
2021-12-06 11:30:00,263.42,265.14,262.82,263.65,64506.0,263.42,265.14,262.82,263.65,64506.0
2021-12-06 12:00:00,263.74,265.99,262.97,265.67,63610.0,263.74,265.99,262.97,265.67,63610.0
2021-12-06 12:30:00,265.96,266.12,264.9,265.76,38210.0,265.96,266.12,264.9,265.76,38210.0
2021-12-06 13:00:00,265.76,267.9,265.35,267.8,45877.0,265.76,267.9,265.35,267.8,45877.0
2021-12-06 13:30:00,267.8,267.95,266.33,266.81,38139.0,267.8,267.95,266.33,266.81,38139.0
2021-12-06 14:00:00,266.69,267.95,266.28,267.74,32955.0,266.69,267.95,266.28,267.74,32955.0
2021-12-06 14:30:00,267.73,268.08,266.59,267.57,44789.0,267.73,268.08,266.59,267.57,44789.0
2021-12-06 15:00:00,267.38,269.11,267.12,268.56,48101.0,267.38,269.11,267.12,268.56,48101.0
2021-12-06 15:30:00,268.67,269.46,267.92,269.09,231830.0,268.67,269.46,267.92,269.09,231830.0
2021-12-07 09:30:00,272.0,279.44,271.67,279.35,139575.0,272.0,279.44,271.67,279.35,139575.0
2021-12-07 10:00:00,279.6,280.55,277.83,279.96,92535.0,279.6,280.55,277.83,279.96,92535.0
2021-12-07 10:30:00,279.91,281.82,279.68,279.82,111487.0,279.91,281.82,279.68,279.82,111487.0
2021-12-07 11:00:00,279.94,281.22,279.21,280.1,56541.0,279.94,281.22,279.21,280.1,56541.0
2021-12-07 11:30:00,280.14,282.12,280.14,281.25,54728.0,280.14,282.12,280.14,281.25,54728.0
2021-12-07 12:00:00,281.18,282.77,281.08,282.59,49541.0,281.18,282.77,281.08,282.59,49541.0
2021-12-07 12:30:00,282.72,283.13,282.11,282.32,48405.0,282.72,283.13,282.11,282.32,48405.0
2021-12-07 13:00:00,282.21,282.68,281.59,282.35,51509.0,282.21,282.68,281.59,282.35,51509.0
2021-12-07 13:30:00,282.4,283.15,282.19,283.0,44980.0,282.4,283.15,282.19,283.0,44980.0
2021-12-07 14:00:00,282.96,283.0,280.77,281.0,39529.0,282.96,283.0,280.77,281.0,39529.0
2021-12-07 14:30:00,280.93,281.29,279.78,280.3,61614.0,280.93,281.29,279.78,280.3,61614.0
2021-12-07 15:00:00,280.24,280.34,279.01,279.05,49559.0,280.24,280.34,279.01,279.05,49559.0
2021-12-07 15:30:00,279.14,280.52,278.46,280.35,212349.0,279.14,280.52,278.46,280.35,212349.0
2021-12-08 09:30:00,281.73,282.0,275.49,277.43,46862.0,281.73,282.0,275.49,277.43,46862.0
2021-12-08 10:00:00,277.53,280.14,277.39,279.27,59812.0,277.53,280.14,277.39,279.27,59812.0
2021-12-08 10:30:00,279.44,281.02,279.24,280.84,24113.0,279.44,281.02,279.24,280.84,24113.0
2021-12-08 11:00:00,280.79,282.07,280.59,281.98,26587.0,280.79,282.07,280.59,281.98,26587.0
2021-12-08 11:30:00,282.1,282.63,281.56,282.54,20836.0,282.1,282.63,281.56,282.54,20836.0
2021-12-08 12:00:00,282.61,283.08,282.22,282.87,27234.0,282.61,283.08,282.22,282.87,27234.0
2021-12-08 12:30:00,282.85,283.54,282.53,283.38,22393.0,282.85,283.54,282.53,283.38,22393.0
2021-12-08 13:00:00,283.3,284.39,283.26,283.49,32761.0,283.3,284.39,283.26,283.49,32761.0
2021-12-08 13:30:00,283.38,283.79,282.65,282.7,14525.0,283.38,283.79,282.65,282.7,14525.0
2021-12-08 14:00:00,282.58,282.95,280.88,281.1,26339.0,282.58,282.95,280.88,281.1,26339.0
2021-12-08 14:30:00,281.12,281.94,280.89,281.55,17196.0,281.12,281.94,280.89,281.55,17196.0
2021-12-08 15:00:00,281.71,282.25,281.05,282.03,29332.0,281.71,282.25,281.05,282.03,29332.0
2021-12-08 15:30:00,281.93,282.62,281.3,282.31,107523.0,281.93,282.62,281.3,282.31,107523.0
2021-12-09 09:30:00,282.41,285.58,277.9,278.79,45575.0,282.41,285.58,277.9,278.79,45575.0
2021-12-09 10:00:00,279.0,280.73,278.52,279.51,26737.0,279.0,280.73,278.52,279.51,26737.0
2021-12-09 10:30:00,279.6,280.3,278.89,279.57,41761.0,279.6,280.3,278.89,279.57,41761.0
2021-12-09 11:00:00,279.7,281.43,279.03,281.34,23655.0,279.7,281.43,279.03,281.34,23655.0
2021-12-09 11:30:00,281.36,281.54,280.05,280.62,13851.0,281.36,281.54,280.05,280.62,13851.0
2021-12-09 12:00:00,280.62,280.75,279.44,279.92,17938.0,280.62,280.75,279.44,279.92,17938.0
2021-12-09 12:30:00,280.01,281.85,279.8,281.13,18678.0,280.01,281.85,279.8,281.13,18678.0
2021-12-09 13:00:00,281.13,281.13,280.13,280.37,21352.0,281.13,281.13,280.13,280.37,21352.0
2021-12-09 13:30:00,280.45,280.45,278.64,280.08,29522.0,280.45,280.45,278.64,280.08,29522.0
2021-12-09 14:00:00,279.91,280.64,278.88,279.23,15594.0,279.91,280.64,278.88,279.23,15594.0
2021-12-09 14:30:00,279.22,279.46,278.26,278.37,20288.0,279.22,279.46,278.26,278.37,20288.0
2021-12-09 15:00:00,278.18,278.64,276.71,278.64,47956.0,278.18,278.64,276.71,278.64,47956.0
2021-12-09 15:30:00,278.59,280.48,278.3,279.35,147364.0,278.59,280.48,278.3,279.35,147364.0
2021-12-10 09:30:00,280.46,284.61,278.99,280.31,63320.0,280.46,284.61,278.99,280.31,63320.0
2021-12-10 10:00:00,280.95,283.99,280.79,282.9,60217.0,280.95,283.99,280.79,282.9,60217.0
2021-12-10 10:30:00,283.19,283.19,279.46,279.7,44249.0,283.19,283.19,279.46,279.7,44249.0
2021-12-10 11:00:00,279.52,279.59,277.42,279.31,54015.0,279.52,279.59,277.42,279.31,54015.0
2021-12-10 11:30:00,279.32,280.98,278.3,280.07,54505.0,279.32,280.98,278.3,280.07,54505.0
2021-12-10 12:00:00,280.43,280.48,278.55,279.5,33709.0,280.43,280.48,278.55,279.5,33709.0
2021-12-10 12:30:00,279.36,280.5,278.65,280.26,30934.0,279.36,280.5,278.65,280.26,30934.0
2021-12-10 13:00:00,280.23,281.33,279.95,280.73,22167.0,280.23,281.33,279.95,280.73,22167.0
2021-12-10 13:30:00,280.7,280.78,279.51,279.93,25132.0,280.7,280.78,279.51,279.93,25132.0
2021-12-10 14:00:00,280.0,280.49,279.63,280.15,49706.0,280.0,280.49,279.63,280.15,49706.0
2021-12-10 14:30:00,280.19,280.25,278.87,279.15,24924.0,280.19,280.25,278.87,279.15,24924.0
2021-12-10 15:00:00,279.25,279.46,278.7,279.15,46565.0,279.25,279.46,278.7,279.15,46565.0
2021-12-10 15:30:00,279.25,279.94,279.22,279.71,185009.0,279.25,279.94,279.22,279.71,185009.0
2021-12-13 09:30:00,279.56,283.67,278.57,282.88,58651.0,279.56,283.67,278.57,282.88,58651.0
2021-12-13 10:00:00,282.61,283.6,280.88,281.44,26084.0,282.61,283.6,280.88,281.44,26084.0
2021-12-13 10:30:00,281.43,283.16,280.67,282.3,36303.0,281.43,283.16,280.67,282.3,36303.0
2021-12-13 11:00:00,282.15,282.27,280.49,280.85,25678.0,282.15,282.27,280.49,280.85,25678.0
2021-12-13 11:30:00,280.77,281.07,279.45,280.1,19971.0,280.77,281.07,279.45,280.1,19971.0
2021-12-13 12:00:00,280.01,281.37,279.35,280.91,16826.0,280.01,281.37,279.35,280.91,16826.0
2021-12-13 12:30:00,281.14,282.02,280.9,281.07,26859.0,281.14,282.02,280.9,281.07,26859.0
2021-12-13 13:00:00,281.15,282.02,281.14,281.58,21270.0,281.15,282.02,281.14,281.58,21270.0
2021-12-13 13:30:00,281.75,282.3,281.2,282.04,17375.0,281.75,282.3,281.2,282.04,17375.0
2021-12-13 14:00:00,282.09,282.93,281.63,282.74,22618.0,282.09,282.93,281.63,282.74,22618.0
2021-12-13 14:30:00,282.75,283.32,282.3,283.18,23080.0,282.75,283.32,282.3,283.18,23080.0
2021-12-13 15:00:00,283.23,283.58,282.66,282.77,34781.0,283.23,283.58,282.66,282.77,34781.0
2021-12-13 15:30:00,282.95,283.32,280.84,280.92,143859.0,282.95,283.32,280.84,280.92,143859.0
2021-12-14 09:30:00,276.36,277.91,272.76,273.96,97727.0,276.36,277.91,272.76,273.96,97727.0
2021-12-14 10:00:00,273.58,276.31,273.0,276.17,64270.0,273.58,276.31,273.0,276.17,64270.0
2021-12-14 10:30:00,276.34,277.29,272.26,273.03,58467.0,276.34,277.29,272.26,273.03,58467.0
2021-12-14 11:00:00,272.96,273.92,271.64,273.39,60609.0,272.96,273.92,271.64,273.39,60609.0
2021-12-14 11:30:00,273.26,273.53,271.25,271.74,29463.0,273.26,273.53,271.25,271.74,29463.0
2021-12-14 12:00:00,272.27,272.47,269.69,271.26,36629.0,272.27,272.47,269.69,271.26,36629.0
2021-12-14 12:30:00,271.41,271.44,269.52,269.53,46112.0,271.41,271.44,269.52,269.53,46112.0
2021-12-14 13:00:00,269.41,270.15,268.09,269.43,42513.0,269.41,270.15,268.09,269.43,42513.0
2021-12-14 13:30:00,269.42,269.78,267.83,268.85,87753.0,269.42,269.78,267.83,268.85,87753.0
2021-12-14 14:00:00,268.7,270.21,267.93,269.48,57438.0,268.7,270.21,267.93,269.48,57438.0
2021-12-14 14:30:00,269.56,271.79,269.42,271.19,31868.0,269.56,271.79,269.42,271.19,31868.0
2021-12-14 15:00:00,271.34,272.0,271.03,271.71,61237.0,271.34,272.0,271.03,271.71,61237.0
2021-12-14 15:30:00,271.61,273.5,271.61,273.3,166816.0,271.61,273.5,271.61,273.3,166816.0
2021-12-15 09:30:00,273.46,275.0,270.91,273.27,79396.0,273.46,275.0,270.91,273.27,79396.0
2021-12-15 10:00:00,272.63,273.99,271.88,272.56,50142.0,272.63,273.99,271.88,272.56,50142.0
2021-12-15 10:30:00,272.14,273.64,271.01,271.01,49746.0,272.14,273.64,271.01,271.01,49746.0
2021-12-15 11:00:00,271.01,271.62,269.89,270.85,43925.0,271.01,271.62,269.89,270.85,43925.0
2021-12-15 11:30:00,270.81,270.9,268.5,268.86,45057.0,270.81,270.9,268.5,268.86,45057.0
2021-12-15 12:00:00,268.69,269.84,268.09,269.54,30385.0,268.69,269.84,268.09,269.54,30385.0
2021-12-15 12:30:00,269.42,269.9,268.19,269.16,26370.0,269.42,269.9,268.19,269.16,26370.0
2021-12-15 13:00:00,269.3,270.43,269.3,270.09,20070.0,269.3,270.43,269.3,270.09,20070.0
2021-12-15 13:30:00,270.0,271.71,269.52,271.56,21235.0,270.0,271.71,269.52,271.56,21235.0
2021-12-15 14:00:00,271.45,273.65,268.82,271.86,75131.0,271.45,273.65,268.82,271.86,75131.0
2021-12-15 14:30:00,271.86,275.1,270.96,274.7,98147.0,271.86,275.1,270.96,274.7,98147.0
2021-12-15 15:00:00,274.71,280.45,274.7,279.28,151487.0,274.71,280.45,274.7,279.28,151487.0
2021-12-15 15:30:00,279.31,280.45,277.81,279.27,214806.0,279.31,280.45,277.81,279.27,214806.0
2021-12-16 09:30:00,277.58,278.37,272.92,275.92,77550.0,277.58,278.37,272.92,275.92,77550.0
2021-12-16 10:00:00,276.05,277.42,274.25,277.36,58645.0,276.05,277.42,274.25,277.36,58645.0
2021-12-16 10:30:00,277.47,278.0,275.28,275.78,20094.0,277.47,278.0,275.28,275.78,20094.0
2021-12-16 11:00:00,275.74,275.9,272.14,273.75,31322.0,275.74,275.9,272.14,273.75,31322.0
2021-12-16 11:30:00,273.77,273.77,271.29,271.48,20845.0,273.77,273.77,271.29,271.48,20845.0
2021-12-16 12:00:00,271.81,272.5,271.0,271.61,21752.0,271.81,272.5,271.0,271.61,21752.0
2021-12-16 12:30:00,271.37,272.39,271.0,271.23,17254.0,271.37,272.39,271.0,271.23,17254.0
2021-12-16 13:00:00,271.11,273.9,271.11,273.62,20848.0,271.11,273.9,271.11,273.62,20848.0
2021-12-16 13:30:00,273.65,274.32,272.91,272.91,14111.0,273.65,274.32,272.91,272.91,14111.0
2021-12-16 14:00:00,272.82,273.18,270.2,270.4,25328.0,272.82,273.18,270.2,270.4,25328.0
2021-12-16 14:30:00,270.41,271.35,269.26,271.1,53576.0,270.41,271.35,269.26,271.1,53576.0
2021-12-16 15:00:00,271.07,272.66,270.8,272.23,44706.0,271.07,272.66,270.8,272.23,44706.0
2021-12-16 15:30:00,272.49,273.26,271.74,272.31,143679.0,272.49,273.26,271.74,272.31,143679.0
2021-12-17 09:30:00,267.08,271.41,265.29,269.89,240196.0,267.08,271.41,265.29,269.89,240196.0
2021-12-17 10:00:00,269.85,270.83,266.56,269.4,80652.0,269.85,270.83,266.56,269.4,80652.0
2021-12-17 10:30:00,269.37,273.54,268.86,273.32,75060.0,269.37,273.54,268.86,273.32,75060.0
2021-12-17 11:00:00,273.31,275.47,273.14,273.73,43607.0,273.31,275.47,273.14,273.73,43607.0
2021-12-17 11:30:00,273.98,273.98,270.63,272.09,44728.0,273.98,273.98,270.63,272.09,44728.0
2021-12-17 12:00:00,271.96,274.57,270.97,273.69,24013.0,271.96,274.57,270.97,273.69,24013.0
2021-12-17 12:30:00,273.67,275.02,272.58,273.21,30552.0,273.67,275.02,272.58,273.21,30552.0
2021-12-17 13:00:00,273.03,274.79,272.8,274.76,25995.0,273.03,274.79,272.8,274.76,25995.0
2021-12-17 13:30:00,274.78,274.89,273.6,274.61,11292.0,274.78,274.89,273.6,274.61,11292.0
2021-12-17 14:00:00,274.76,274.76,273.14,273.32,21218.0,274.76,274.76,273.14,273.32,21218.0
2021-12-17 14:30:00,273.54,274.19,272.58,272.98,27403.0,273.54,274.19,272.58,272.98,27403.0
2021-12-17 15:00:00,273.0,274.19,272.5,272.72,37281.0,273.0,274.19,272.5,272.72,37281.0
2021-12-17 15:30:00,272.59,275.0,271.62,273.76,181451.0,272.59,275.0,271.62,273.76,181451.0
2021-12-20 09:30:00,268.2,272.56,266.34,271.7,54788.0,268.2,272.56,266.34,271.7,54788.0
2021-12-20 10:00:00,272.12,272.44,270.31,271.39,49600.0,272.12,272.44,270.31,271.39,49600.0
2021-12-20 10:30:00,271.33,271.74,269.22,269.48,27181.0,271.33,271.74,269.22,269.48,27181.0
2021-12-20 11:00:00,269.94,269.94,267.65,268.28,29131.0,269.94,269.94,267.65,268.28,29131.0
2021-12-20 11:30:00,268.1,269.43,267.99,269.43,28810.0,268.1,269.43,267.99,269.43,28810.0
2021-12-20 12:00:00,269.06,269.77,268.33,268.49,16052.0,269.06,269.77,268.33,268.49,16052.0
2021-12-20 12:30:00,268.26,268.68,267.74,268.17,21619.0,268.26,268.68,267.74,268.17,21619.0
2021-12-20 13:00:00,268.22,268.79,267.84,268.32,30705.0,268.22,268.79,267.84,268.32,30705.0
2021-12-20 13:30:00,268.49,269.56,267.83,268.85,17399.0,268.49,269.56,267.83,268.85,17399.0
2021-12-20 14:00:00,268.87,269.56,268.7,268.87,21193.0,268.87,269.56,268.7,268.87,21193.0
2021-12-20 14:30:00,268.58,270.11,268.45,269.71,19351.0,268.58,270.11,268.45,269.71,19351.0
2021-12-20 15:00:00,269.88,270.71,269.58,269.97,31703.0,269.88,270.71,269.58,269.97,31703.0
2021-12-20 15:30:00,270.1,270.92,269.35,269.7,104401.0,270.1,270.92,269.35,269.7,104401.0
2021-12-21 09:30:00,269.84,271.53,267.0,268.18,71314.0,269.84,271.53,267.0,268.18,71314.0
2021-12-21 10:00:00,268.38,270.72,267.99,269.64,32777.0,268.38,270.72,267.99,269.64,32777.0
2021-12-21 10:30:00,269.83,272.55,269.83,271.93,143535.0,269.83,272.55,269.83,271.93,143535.0
2021-12-21 11:00:00,271.88,274.76,271.48,274.07,57793.0,271.88,274.76,271.48,274.07,57793.0
2021-12-21 11:30:00,274.07,275.34,273.73,275.07,34397.0,274.07,275.34,273.73,275.07,34397.0
2021-12-21 12:00:00,275.14,275.71,274.26,275.43,24396.0,275.14,275.71,274.26,275.43,24396.0
2021-12-21 12:30:00,275.54,277.06,275.54,277.06,36230.0,275.54,277.06,275.54,277.06,36230.0
2021-12-21 13:00:00,276.96,277.89,276.5,277.81,111305.0,276.96,277.89,276.5,277.81,111305.0
2021-12-21 13:30:00,277.99,279.04,277.15,278.69,56910.0,277.99,279.04,277.15,278.69,56910.0
2021-12-21 14:00:00,278.77,278.84,277.92,278.54,24716.0,278.77,278.84,277.92,278.54,24716.0
2021-12-21 14:30:00,278.4,279.55,278.07,279.4,27270.0,278.4,279.55,278.07,279.4,27270.0
2021-12-21 15:00:00,279.41,279.49,276.46,277.55,50242.0,279.41,279.49,276.46,277.55,50242.0
2021-12-21 15:30:00,277.4,279.36,277.06,278.79,167823.0,277.4,279.36,277.06,278.79,167823.0
2021-12-22 09:30:00,279.14,280.65,276.45,278.85,108875.0,279.14,280.65,276.45,278.85,108875.0
2021-12-22 10:00:00,278.63,278.92,275.84,277.69,27879.0,278.63,278.92,275.84,277.69,27879.0
2021-12-22 10:30:00,277.62,280.4,277.61,280.23,18228.0,277.62,280.4,277.61,280.23,18228.0
2021-12-22 11:00:00,280.43,280.64,279.16,279.43,20543.0,280.43,280.64,279.16,279.43,20543.0
2021-12-22 11:30:00,279.57,279.7,278.78,279.13,24581.0,279.57,279.7,278.78,279.13,24581.0
2021-12-22 12:00:00,279.14,279.23,277.39,277.66,19126.0,279.14,279.23,277.39,277.66,19126.0
2021-12-22 12:30:00,277.73,278.23,277.18,278.13,25642.0,277.73,278.23,277.18,278.13,25642.0
2021-12-22 13:00:00,278.19,279.25,277.7,277.89,31266.0,278.19,279.25,277.7,277.89,31266.0
2021-12-22 13:30:00,278.19,278.59,276.25,277.17,23425.0,278.19,278.59,276.25,277.17,23425.0
2021-12-22 14:00:00,276.89,277.12,276.2,276.44,18126.0,276.89,277.12,276.2,276.44,18126.0
2021-12-22 14:30:00,276.63,277.73,276.63,277.67,20362.0,276.63,277.73,276.63,277.67,20362.0
2021-12-22 15:00:00,277.73,278.21,276.94,277.47,27458.0,277.73,278.21,276.94,277.47,27458.0
2021-12-22 15:30:00,277.55,278.09,276.3,278.07,174139.0,277.55,278.09,276.3,278.07,174139.0
2021-12-23 09:30:00,277.46,279.99,274.73,276.86,98872.0,277.46,279.99,274.73,276.86,98872.0
2021-12-23 10:00:00,277.25,277.68,275.38,277.1,19145.0,277.25,277.68,275.38,277.1,19145.0
2021-12-23 10:30:00,277.05,278.62,277.0,277.05,38639.0,277.05,278.62,277.0,277.05,38639.0
2021-12-23 11:00:00,277.12,278.46,276.72,277.82,20890.0,277.12,278.46,276.72,277.82,20890.0
2021-12-23 11:30:00,278.06,278.72,277.23,277.25,13557.0,278.06,278.72,277.23,277.25,13557.0
2021-12-23 12:00:00,277.56,277.88,277.33,277.54,9297.0,277.56,277.88,277.33,277.54,9297.0
2021-12-23 12:30:00,277.56,278.84,277.56,278.51,16270.0,277.56,278.84,277.56,278.51,16270.0
2021-12-23 13:00:00,278.39,278.81,277.91,278.23,15272.0,278.39,278.81,277.91,278.23,15272.0
2021-12-23 13:30:00,278.1,278.53,277.76,278.02,11088.0,278.1,278.53,277.76,278.02,11088.0
2021-12-23 14:00:00,278.13,278.44,277.79,278.41,18081.0,278.13,278.44,277.79,278.41,18081.0
2021-12-23 14:30:00,278.3,278.59,278.03,278.03,14503.0,278.3,278.59,278.03,278.03,14503.0
2021-12-23 15:00:00,278.09,278.72,277.57,278.56,20806.0,278.09,278.72,277.57,278.56,20806.0
2021-12-23 15:30:00,278.69,279.09,277.51,278.04,97046.0,278.69,279.09,277.51,278.04,97046.0
2021-12-27 09:30:00,278.36,280.91,276.81,278.42,41753.0,278.36,280.91,276.81,278.42,41753.0
2021-12-27 10:00:00,278.5,279.13,277.36,278.5,37544.0,278.5,279.13,277.36,278.5,37544.0
2021-12-27 10:30:00,278.4,278.94,277.56,278.46,22739.0,278.4,278.94,277.56,278.46,22739.0
2021-12-27 11:00:00,278.61,279.23,278.0,278.06,25327.0,278.61,279.23,278.0,278.06,25327.0
2021-12-27 11:30:00,278.11,278.52,277.58,277.59,14313.0,278.11,278.52,277.58,277.59,14313.0
2021-12-27 12:00:00,277.57,277.69,276.44,276.54,38356.0,277.57,277.69,276.44,276.54,38356.0
2021-12-27 12:30:00,276.58,277.33,276.34,276.68,84584.0,276.58,277.33,276.34,276.68,84584.0
2021-12-27 13:00:00,276.68,277.3,276.45,276.6,38170.0,276.68,277.3,276.45,276.6,38170.0
2021-12-27 13:30:00,276.77,277.59,276.42,277.47,39318.0,276.77,277.59,276.42,277.47,39318.0
2021-12-27 14:00:00,277.35,278.07,277.27,277.62,31732.0,277.35,278.07,277.27,277.62,31732.0
2021-12-27 14:30:00,277.56,279.0,277.52,278.93,35793.0,277.56,279.0,277.52,278.93,35793.0
2021-12-27 15:00:00,278.93,280.18,278.93,280.02,39846.0,278.93,280.18,278.93,280.02,39846.0
2021-12-27 15:30:00,280.02,280.82,279.08,279.35,128095.0,280.02,280.82,279.08,279.35,128095.0
2021-12-28 09:30:00,280.73,280.73,276.2,277.64,73906.0,280.73,280.73,276.2,277.64,73906.0
2021-12-28 10:00:00,277.86,278.59,276.88,278.24,53837.0,277.86,278.59,276.88,278.24,53837.0
2021-12-28 10:30:00,278.25,278.6,275.4,275.63,43639.0,278.25,278.6,275.4,275.63,43639.0
2021-12-28 11:00:00,275.65,275.79,274.83,275.07,23353.0,275.65,275.79,274.83,275.07,23353.0
2021-12-28 11:30:00,275.33,277.28,274.73,277.28,21017.0,275.33,277.28,274.73,277.28,21017.0
2021-12-28 12:00:00,277.21,277.39,276.2,276.24,19237.0,277.21,277.39,276.2,276.24,19237.0
2021-12-28 12:30:00,276.08,277.12,275.37,276.79,17859.0,276.08,277.12,275.37,276.79,17859.0
2021-12-28 13:00:00,276.79,277.47,276.25,276.69,12327.0,276.79,277.47,276.25,276.69,12327.0
2021-12-28 13:30:00,276.95,277.18,275.98,276.07,21520.0,276.95,277.18,275.98,276.07,21520.0
2021-12-28 14:00:00,276.19,276.91,275.69,276.7,26948.0,276.19,276.91,275.69,276.7,26948.0
2021-12-28 14:30:00,276.67,276.78,275.93,276.15,22391.0,276.67,276.78,275.93,276.15,22391.0
2021-12-28 15:00:00,276.1,276.28,275.53,275.99,30735.0,276.1,276.28,275.53,275.99,30735.0
2021-12-28 15:30:00,276.07,276.49,275.43,275.81,99394.0,276.07,276.49,275.43,275.81,99394.0
2021-12-29 09:30:00,275.4,275.99,273.29,274.16,62996.0,275.4,275.99,273.29,274.16,62996.0
2021-12-29 10:00:00,273.85,273.85,271.68,273.11,35783.0,273.85,273.85,271.68,273.11,35783.0
2021-12-29 10:30:00,273.13,273.69,271.69,272.64,43874.0,273.13,273.69,271.69,272.64,43874.0
2021-12-29 11:00:00,272.53,274.3,272.53,273.9,29755.0,272.53,274.3,272.53,273.9,29755.0
2021-12-29 11:30:00,273.89,274.55,273.54,274.11,14542.0,273.89,274.55,273.54,274.11,14542.0
2021-12-29 12:00:00,274.35,274.59,273.9,273.95,12493.0,274.35,274.59,273.9,273.95,12493.0
2021-12-29 12:30:00,273.97,274.07,273.26,273.66,15494.0,273.97,274.07,273.26,273.66,15494.0
2021-12-29 13:00:00,273.78,274.5,273.61,274.45,15758.0,273.78,274.5,273.61,274.45,15758.0
2021-12-29 13:30:00,274.5,275.0,273.86,274.85,22374.0,274.5,275.0,273.86,274.85,22374.0
2021-12-29 14:00:00,275.09,275.48,274.82,274.92,16513.0,275.09,275.48,274.82,274.92,16513.0
2021-12-29 14:30:00,275.18,275.45,274.98,275.3,10357.0,275.18,275.45,274.98,275.3,10357.0
2021-12-29 15:00:00,275.17,275.28,274.49,274.79,27325.0,275.17,275.28,274.49,274.79,27325.0
2021-12-29 15:30:00,274.83,276.12,274.78,275.76,85204.0,274.83,276.12,274.78,275.76,85204.0
2021-12-30 09:30:00,277.56,278.66,276.3,277.11,41249.0,277.56,278.66,276.3,277.11,41249.0
2021-12-30 10:00:00,277.9,278.19,277.11,277.82,23473.0,277.9,278.19,277.11,277.82,23473.0
2021-12-30 10:30:00,278.0,278.89,277.58,277.78,24353.0,278.0,278.89,277.58,277.78,24353.0
2021-12-30 11:00:00,277.69,279.16,277.59,279.04,35066.0,277.69,279.16,277.59,279.04,35066.0
2021-12-30 11:30:00,278.96,278.99,277.74,278.22,29185.0,278.96,278.99,277.74,278.22,29185.0
2021-12-30 12:00:00,278.35,279.04,277.86,278.22,31144.0,278.35,279.04,277.86,278.22,31144.0
2021-12-30 12:30:00,278.2,279.1,278.09,279.01,24501.0,278.2,279.1,278.09,279.01,24501.0
2021-12-30 13:00:00,278.97,279.1,278.18,279.03,15115.0,278.97,279.1,278.18,279.03,15115.0
2021-12-30 13:30:00,279.01,279.57,278.76,278.91,30110.0,279.01,279.57,278.76,278.91,30110.0
2021-12-30 14:00:00,278.89,279.24,278.11,278.78,34023.0,278.89,279.24,278.11,278.78,34023.0
2021-12-30 14:30:00,278.66,279.24,278.52,278.76,21208.0,278.66,279.24,278.52,278.76,21208.0
2021-12-30 15:00:00,278.79,278.89,277.93,277.93,36369.0,278.79,278.89,277.93,277.93,36369.0
2021-12-30 15:30:00,277.96,278.17,276.31,276.49,108630.0,277.96,278.17,276.31,276.49,108630.0
2021-12-31 09:30:00,275.2,277.29,273.83,275.74,44438.0,275.2,277.29,273.83,275.74,44438.0
2021-12-31 10:00:00,276.08,277.0,275.12,276.11,23226.0,276.08,277.0,275.12,276.11,23226.0
2021-12-31 10:30:00,276.35,276.92,275.62,276.72,13293.0,276.35,276.92,275.62,276.72,13293.0
2021-12-31 11:00:00,276.78,276.8,275.9,276.46,15642.0,276.78,276.8,275.9,276.46,15642.0
2021-12-31 11:30:00,276.58,276.71,276.1,276.37,10225.0,276.58,276.71,276.1,276.37,10225.0
2021-12-31 12:00:00,276.29,276.79,275.7,276.67,28020.0,276.29,276.79,275.7,276.67,28020.0
2021-12-31 12:30:00,276.67,276.77,275.51,275.81,12539.0,276.67,276.77,275.51,275.81,12539.0
2021-12-31 13:00:00,275.79,275.89,275.03,275.18,5934.0,275.79,275.89,275.03,275.18,5934.0
2021-12-31 13:30:00,274.89,275.2,274.49,274.79,9580.0,274.89,275.2,274.49,274.79,9580.0
2021-12-31 14:00:00,274.63,274.64,273.59,273.96,22136.0,274.63,274.64,273.59,273.96,22136.0
2021-12-31 14:30:00,273.99,274.7,273.83,274.1,25025.0,273.99,274.7,273.83,274.1,25025.0
2021-12-31 15:00:00,274.18,274.41,273.37,273.63,30838.0,274.18,274.41,273.37,273.63,30838.0
2021-12-31 15:30:00,273.63,273.9,272.8,273.18,117188.0,273.63,273.9,272.8,273.18,117188.0
2022-01-03 09:30:00,271.96,272.5,263.66,266.3,167415.0,271.96,272.5,263.66,266.3,167415.0
2022-01-03 10:00:00,266.4,268.32,265.7,266.98,167334.0,266.4,268.32,265.7,266.98,167334.0
2022-01-03 10:30:00,267.15,267.56,265.24,265.43,190216.0,267.15,267.56,265.24,265.43,190216.0
2022-01-03 11:00:00,265.54,266.56,264.43,264.7,119653.0,265.54,266.56,264.43,264.7,119653.0
2022-01-03 11:30:00,264.71,265.45,262.71,262.92,120636.0,264.71,265.45,262.71,262.92,120636.0
2022-01-03 12:00:00,262.96,264.39,262.04,263.86,116827.0,262.96,264.39,262.04,263.86,116827.0
2022-01-03 12:30:00,263.89,264.08,261.91,262.04,101570.0,263.89,264.08,261.91,262.04,101570.0
2022-01-03 13:00:00,261.96,262.49,261.07,261.98,95309.0,261.96,262.49,261.07,261.98,95309.0
2022-01-03 13:30:00,261.98,264.88,261.69,264.75,77036.0,261.98,264.88,261.69,264.75,77036.0
2022-01-03 14:00:00,264.85,265.15,263.72,264.14,62766.0,264.85,265.15,263.72,264.14,62766.0
2022-01-03 14:30:00,264.22,264.68,262.7,262.88,151143.0,264.22,264.68,262.7,262.88,151143.0
2022-01-03 15:00:00,263.0,265.0,262.88,263.85,138700.0,263.0,265.0,262.88,263.85,138700.0
2022-01-03 15:30:00,263.78,264.63,263.41,263.82,323790.0,263.78,264.63,263.41,263.82,323790.0
2022-01-04 09:30:00,263.72,263.95,254.52,255.41,348232.0,263.72,263.95,254.52,255.41,348232.0
2022-01-04 10:00:00,255.32,255.64,248.85,252.2,612166.0,255.32,255.64,248.85,252.2,612166.0
2022-01-04 10:30:00,251.89,252.11,247.0,248.49,359299.0,251.89,252.11,247.0,248.49,359299.0
2022-01-04 11:00:00,248.21,250.26,247.0,249.81,277651.0,248.21,250.26,247.0,249.81,277651.0
2022-01-04 11:30:00,249.93,250.99,247.85,249.98,203240.0,249.93,250.99,247.85,249.98,203240.0
2022-01-04 12:00:00,249.84,250.14,247.83,247.85,170973.0,249.84,250.14,247.83,247.85,170973.0
2022-01-04 12:30:00,247.65,247.99,246.01,247.21,150476.0,247.65,247.99,246.01,247.21,150476.0
2022-01-04 13:00:00,247.18,247.71,246.1,246.3,98426.0,247.18,247.71,246.1,246.3,98426.0
2022-01-04 13:30:00,246.25,246.47,245.02,245.67,138642.0,246.25,246.47,245.02,245.67,138642.0
2022-01-04 14:00:00,245.58,246.35,245.04,245.21,132766.0,245.58,246.35,245.04,245.21,132766.0
2022-01-04 14:30:00,245.3,248.35,245.3,248.05,127588.0,245.3,248.35,245.3,248.05,127588.0
2022-01-04 15:00:00,248.11,249.92,247.73,249.17,189728.0,248.11,249.92,247.73,249.17,189728.0
2022-01-04 15:30:00,249.23,254.52,248.64,253.02,698833.0,249.23,254.52,248.64,253.02,698833.0
2022-01-05 09:30:00,250.42,253.13,246.01,251.43,204579.0,250.42,253.13,246.01,251.43,204579.0
2022-01-05 10:00:00,251.43,257.37,251.1,255.41,270799.0,251.43,257.37,251.1,255.41,270799.0
2022-01-05 10:30:00,255.28,256.45,253.63,256.33,132606.0,255.28,256.45,253.63,256.33,132606.0
2022-01-05 11:00:00,256.17,257.07,254.99,256.52,99227.0,256.17,257.07,254.99,256.52,99227.0
2022-01-05 11:30:00,256.91,257.38,255.62,255.66,110390.0,256.91,257.38,255.62,255.66,110390.0
2022-01-05 12:00:00,255.5,256.77,254.48,254.59,111530.0,255.5,256.77,254.48,254.59,111530.0
2022-01-05 12:30:00,254.29,254.99,253.04,253.79,93065.0,254.29,254.99,253.04,253.79,93065.0
2022-01-05 13:00:00,253.76,254.42,252.78,253.28,114629.0,253.76,254.42,252.78,253.28,114629.0
2022-01-05 13:30:00,253.43,253.65,252.64,253.22,48691.0,253.43,253.65,252.64,253.22,48691.0
2022-01-05 14:00:00,253.05,254.68,251.1,251.99,71130.0,253.05,254.68,251.1,251.99,71130.0
2022-01-05 14:30:00,252.19,252.44,248.3,249.34,100605.0,252.19,252.44,248.3,249.34,100605.0
2022-01-05 15:00:00,249.34,249.41,247.43,248.43,90495.0,249.34,249.41,247.43,248.43,90495.0
2022-01-05 15:30:00,248.29,249.48,247.93,248.15,302503.0,248.29,249.48,247.93,248.15,302503.0
2022-01-06 09:30:00,246.41,255.47,245.19,248.55,259546.0,246.41,255.47,245.19,248.55,259546.0
2022-01-06 10:00:00,248.59,253.32,246.1,252.84,154465.0,248.59,253.32,246.1,252.84,154465.0
2022-01-06 10:30:00,252.91,254.99,252.36,254.08,137747.0,252.91,254.99,252.36,254.08,137747.0
2022-01-06 11:00:00,254.14,255.27,252.77,253.61,121407.0,254.14,255.27,252.77,253.61,121407.0
2022-01-06 11:30:00,253.63,255.4,252.02,254.79,96177.0,253.63,255.4,252.02,254.79,96177.0
2022-01-06 12:00:00,254.73,254.98,252.17,252.94,63601.0,254.73,254.98,252.17,252.94,63601.0
2022-01-06 12:30:00,252.95,255.05,252.5,253.55,71070.0,252.95,255.05,252.5,253.55,71070.0
2022-01-06 13:00:00,252.96,253.55,252.46,252.73,64094.0,252.96,253.55,252.46,252.73,64094.0
2022-01-06 13:30:00,252.83,255.26,252.25,254.95,80490.0,252.83,255.26,252.25,254.95,80490.0
2022-01-06 14:00:00,254.95,255.38,254.01,255.0,90104.0,254.95,255.38,254.01,255.0,90104.0
2022-01-06 14:30:00,255.0,256.5,254.18,254.18,321619.0,255.0,256.5,254.18,254.18,321619.0
2022-01-06 15:00:00,254.01,255.12,253.55,254.55,114756.0,254.01,255.12,253.55,254.55,114756.0
2022-01-06 15:30:00,254.59,254.6,250.19,250.63,361387.0,254.59,254.6,250.19,250.63,361387.0
2022-01-07 09:30:00,250.31,256.49,249.9,254.47,90315.0,250.31,256.49,249.9,254.47,90315.0
2022-01-07 10:00:00,254.33,254.7,248.84,249.18,66807.0,254.33,254.7,248.84,249.18,66807.0
2022-01-07 10:30:00,249.55,249.8,246.03,248.03,45000.0,249.55,249.8,246.03,248.03,45000.0
2022-01-07 11:00:00,248.07,250.76,247.3,250.65,37916.0,248.07,250.76,247.3,250.65,37916.0
2022-01-07 11:30:00,250.5,251.53,249.81,250.68,46838.0,250.5,251.53,249.81,250.68,46838.0
2022-01-07 12:00:00,250.53,251.31,249.56,249.92,19448.0,250.53,251.31,249.56,249.92,19448.0
2022-01-07 12:30:00,249.77,249.83,248.83,249.36,18834.0,249.77,249.83,248.83,249.36,18834.0
2022-01-07 13:00:00,249.29,250.03,248.19,248.43,24743.0,249.29,250.03,248.19,248.43,24743.0
2022-01-07 13:30:00,248.59,249.39,248.58,249.12,14738.0,248.59,249.39,248.58,249.12,14738.0
2022-01-07 14:00:00,249.08,249.24,248.29,248.87,27112.0,249.08,249.24,248.29,248.87,27112.0
2022-01-07 14:30:00,248.68,251.11,248.64,250.53,44527.0,248.68,251.11,248.64,250.53,44527.0
2022-01-07 15:00:00,250.23,250.78,249.69,250.0,47318.0,250.23,250.78,249.69,250.0,47318.0
2022-01-07 15:30:00,250.05,251.4,249.86,250.21,157744.0,250.05,251.4,249.86,250.21,157744.0
2022-01-10 09:30:00,245.27,248.1,243.55,243.55,81424.0,245.27,248.1,243.55,243.55,81424.0
2022-01-10 10:00:00,243.66,244.73,242.09,243.74,63358.0,243.66,244.73,242.09,243.74,63358.0
2022-01-10 10:30:00,243.53,243.55,241.72,242.44,64138.0,243.53,243.55,241.72,242.44,64138.0
2022-01-10 11:00:00,242.39,243.28,241.78,242.99,51332.0,242.39,243.28,241.78,242.99,51332.0
2022-01-10 11:30:00,243.08,244.16,242.01,244.16,71808.0,243.08,244.16,242.01,244.16,71808.0
2022-01-10 12:00:00,243.99,245.23,242.61,243.84,48609.0,243.99,245.23,242.61,243.84,48609.0
2022-01-10 12:30:00,243.66,245.26,243.1,244.43,34753.0,243.66,245.26,243.1,244.43,34753.0
2022-01-10 13:00:00,244.34,246.4,244.18,246.16,39862.0,244.34,246.4,244.18,246.16,39862.0
2022-01-10 13:30:00,246.29,248.64,245.86,248.64,38463.0,246.29,248.64,245.86,248.64,38463.0
2022-01-10 14:00:00,248.79,249.72,247.63,249.28,87692.0,248.79,249.72,247.63,249.28,87692.0
2022-01-10 14:30:00,249.37,250.04,248.04,248.94,102101.0,249.37,250.04,248.04,248.94,102101.0
2022-01-10 15:00:00,249.05,250.7,247.75,250.2,116969.0,249.05,250.7,247.75,250.2,116969.0
2022-01-10 15:30:00,250.15,252.38,249.26,252.33,322841.0,250.15,252.38,249.26,252.33,322841.0
2022-01-11 09:30:00,250.1,253.56,248.37,251.44,141406.0,250.1,253.56,248.37,251.44,141406.0
2022-01-11 10:00:00,251.76,254.08,251.24,253.73,45429.0,251.76,254.08,251.24,253.73,45429.0
2022-01-11 10:30:00,253.62,254.1,250.28,251.12,101642.0,253.62,254.1,250.28,251.12,101642.0
2022-01-11 11:00:00,251.36,254.32,250.71,253.91,88087.0,251.36,254.32,250.71,253.91,88087.0
2022-01-11 11:30:00,253.78,254.5,252.84,254.0,134974.0,253.78,254.5,252.84,254.0,134974.0
2022-01-11 12:00:00,254.0,254.62,251.48,251.63,115136.0,254.0,254.62,251.48,251.63,115136.0
2022-01-11 12:30:00,251.62,253.72,251.62,252.66,35781.0,251.62,253.72,251.62,252.66,35781.0
2022-01-11 13:00:00,252.71,254.44,252.11,254.02,26521.0,252.71,254.44,252.11,254.02,26521.0
2022-01-11 13:30:00,254.26,254.63,253.94,254.26,27300.0,254.26,254.63,253.94,254.26,27300.0
2022-01-11 14:00:00,254.17,254.55,253.15,253.47,34038.0,254.17,254.55,253.15,253.47,34038.0
2022-01-11 14:30:00,253.4,254.53,253.16,253.93,40240.0,253.4,254.53,253.16,253.93,40240.0
2022-01-11 15:00:00,254.08,256.5,253.82,256.2,126341.0,254.08,256.5,253.82,256.2,126341.0
2022-01-11 15:30:00,256.13,256.55,254.83,255.9,289550.0,256.13,256.55,254.83,255.9,289550.0
2022-01-12 09:30:00,256.98,261.64,256.78,261.59,171509.0,256.98,261.64,256.78,261.59,171509.0
2022-01-12 10:00:00,261.73,261.89,260.22,260.89,155193.0,261.73,261.89,260.22,260.89,155193.0
2022-01-12 10:30:00,260.91,260.99,257.23,257.54,166556.0,260.91,260.99,257.23,257.54,166556.0
2022-01-12 11:00:00,257.6,257.77,255.88,256.69,35625.0,257.6,257.77,255.88,256.69,35625.0
2022-01-12 11:30:00,256.95,258.5,256.9,258.41,33293.0,256.95,258.5,256.9,258.41,33293.0
2022-01-12 12:00:00,258.41,259.0,257.78,258.9,55554.0,258.41,259.0,257.78,258.9,55554.0
2022-01-12 12:30:00,259.07,259.61,258.61,258.66,84197.0,259.07,259.61,258.61,258.66,84197.0
2022-01-12 13:00:00,258.68,259.23,258.36,259.16,49569.0,258.68,259.23,258.36,259.16,49569.0
2022-01-12 13:30:00,259.22,260.06,258.8,259.51,73881.0,259.22,260.06,258.8,259.51,73881.0
2022-01-12 14:00:00,259.78,259.78,258.34,258.94,21692.0,259.78,259.78,258.34,258.94,21692.0
2022-01-12 14:30:00,258.94,258.95,257.83,258.34,27930.0,258.94,258.95,257.83,258.34,27930.0
2022-01-12 15:00:00,258.33,258.35,256.93,257.12,43725.0,258.33,258.35,256.93,257.12,43725.0
2022-01-12 15:30:00,257.15,258.66,257.1,258.07,220187.0,257.15,258.66,257.1,258.07,220187.0
2022-01-13 09:30:00,258.44,260.6,257.62,258.45,76581.0,258.44,260.6,257.62,258.45,76581.0
2022-01-13 10:00:00,258.6,258.77,256.58,257.47,48891.0,258.6,258.77,256.58,257.47,48891.0
2022-01-13 10:30:00,257.45,257.45,253.07,253.59,86597.0,257.45,257.45,253.07,253.59,86597.0
2022-01-13 11:00:00,253.55,256.51,251.79,256.49,177777.0,253.55,256.51,251.79,256.49,177777.0
2022-01-13 11:30:00,256.5,256.59,255.2,256.02,113277.0,256.5,256.59,255.2,256.02,113277.0
2022-01-13 12:00:00,255.85,255.89,252.53,253.03,72011.0,255.85,255.89,252.53,253.03,72011.0
2022-01-13 12:30:00,252.89,254.41,252.1,253.7,63428.0,252.89,254.41,252.1,253.7,63428.0
2022-01-13 13:00:00,253.76,254.17,252.36,253.42,94974.0,253.76,254.17,252.36,253.42,94974.0
2022-01-13 13:30:00,253.12,253.46,252.24,253.11,22413.0,253.12,253.46,252.24,253.11,22413.0
2022-01-13 14:00:00,253.15,253.84,251.36,251.8,52493.0,253.15,253.84,251.36,251.8,52493.0
2022-01-13 14:30:00,251.81,251.96,250.76,251.74,22613.0,251.81,251.96,250.76,251.74,22613.0
2022-01-13 15:00:00,251.86,251.86,250.05,251.07,36935.0,251.86,251.86,250.05,251.07,36935.0
2022-01-13 15:30:00,250.95,251.21,248.87,249.41,254877.0,250.95,251.21,248.87,249.41,254877.0
2022-01-14 09:30:00,249.83,254.97,249.36,252.98,91825.0,249.83,254.97,249.36,252.98,91825.0
2022-01-14 10:00:00,253.0,253.0,250.37,250.87,29017.0,253.0,253.0,250.37,250.87,29017.0
2022-01-14 10:30:00,250.31,250.7,249.46,250.18,43339.0,250.31,250.7,249.46,250.18,43339.0
2022-01-14 11:00:00,250.18,250.46,248.1,249.78,50731.0,250.18,250.46,248.1,249.78,50731.0
2022-01-14 11:30:00,249.54,252.13,249.34,251.14,42198.0,249.54,252.13,249.34,251.14,42198.0
2022-01-14 12:00:00,250.83,251.53,250.14,251.53,48386.0,250.83,251.53,250.14,251.53,48386.0
2022-01-14 12:30:00,251.4,252.23,250.36,251.03,180116.0,251.4,252.23,250.36,251.03,180116.0
2022-01-14 13:00:00,250.91,251.5,250.19,250.32,94594.0,250.91,251.5,250.19,250.32,94594.0
2022-01-14 13:30:00,250.36,253.09,250.2,252.79,71067.0,250.36,253.09,250.2,252.79,71067.0
2022-01-14 14:00:00,252.77,253.65,251.42,251.73,49821.0,252.77,253.65,251.42,251.73,49821.0
2022-01-14 14:30:00,251.89,253.09,251.81,252.58,43766.0,251.89,253.09,251.81,252.58,43766.0
2022-01-14 15:00:00,252.69,254.11,252.45,254.01,100833.0,252.69,254.11,252.45,254.01,100833.0
2022-01-14 15:30:00,254.0,255.07,253.74,254.31,240335.0,254.0,255.07,253.74,254.31,240335.0
2022-01-18 09:30:00,246.71,251.44,243.95,249.29,209706.0,246.71,251.44,243.95,249.29,209706.0
2022-01-18 10:00:00,249.47,252.69,248.0,250.15,126390.0,249.47,252.69,248.0,250.15,126390.0
2022-01-18 10:30:00,249.94,249.94,247.33,247.97,117571.0,249.94,249.94,247.33,247.97,117571.0
2022-01-18 11:00:00,247.97,248.19,245.96,246.51,85543.0,247.97,248.19,245.96,246.51,85543.0
2022-01-18 11:30:00,246.51,248.23,246.48,247.71,62566.0,246.51,248.23,246.48,247.71,62566.0
2022-01-18 12:00:00,247.91,248.87,247.09,247.95,60337.0,247.91,248.87,247.09,247.95,60337.0
2022-01-18 12:30:00,247.96,248.15,246.7,246.92,73901.0,247.96,248.15,246.7,246.92,73901.0
2022-01-18 13:00:00,246.75,246.9,245.72,246.49,50652.0,246.75,246.9,245.72,246.49,50652.0
2022-01-18 13:30:00,246.4,247.53,246.23,246.83,46604.0,246.4,247.53,246.23,246.83,46604.0
2022-01-18 14:00:00,246.92,248.16,246.8,247.05,78197.0,246.92,248.16,246.8,247.05,78197.0
2022-01-18 14:30:00,247.37,249.48,247.25,249.2,22721.0,247.37,249.48,247.25,249.2,22721.0
2022-01-18 15:00:00,249.09,249.1,246.72,247.27,33081.0,249.09,249.1,246.72,247.27,33081.0
2022-01-18 15:30:00,247.26,247.97,245.52,245.86,223256.0,247.26,247.97,245.52,245.86,223256.0
2022-01-19 09:30:00,247.16,253.8,246.1,252.82,87460.0,247.16,253.8,246.1,252.82,87460.0
2022-01-19 10:00:00,252.76,255.17,252.44,254.23,129831.0,252.76,255.17,252.44,254.23,129831.0
2022-01-19 10:30:00,254.26,254.51,249.27,251.39,92045.0,254.26,254.51,249.27,251.39,92045.0
2022-01-19 11:00:00,251.21,251.99,250.02,251.83,50535.0,251.21,251.99,250.02,251.83,50535.0
2022-01-19 11:30:00,251.97,253.12,250.52,252.6,34139.0,251.97,253.12,250.52,252.6,34139.0
2022-01-19 12:00:00,252.76,254.8,252.74,254.39,43986.0,252.76,254.8,252.74,254.39,43986.0
2022-01-19 12:30:00,254.29,255.17,253.68,255.02,26923.0,254.29,255.17,253.68,255.02,26923.0
2022-01-19 13:00:00,254.93,254.93,253.71,253.71,28018.0,254.93,254.93,253.71,253.71,28018.0
2022-01-19 13:30:00,253.74,253.94,252.98,253.51,22315.0,253.74,253.94,252.98,253.51,22315.0
2022-01-19 14:00:00,253.45,253.67,251.25,251.25,25059.0,253.45,253.67,251.25,251.25,25059.0
2022-01-19 14:30:00,251.35,252.58,251.3,251.82,25944.0,251.35,252.58,251.3,251.82,25944.0
2022-01-19 15:00:00,251.65,252.47,250.76,250.86,42910.0,251.65,252.47,250.76,250.86,42910.0
2022-01-19 15:30:00,250.87,251.12,249.36,249.41,130157.0,250.87,251.12,249.36,249.41,130157.0
2022-01-20 09:30:00,255.12,259.73,253.34,257.6,131592.0,255.12,259.73,253.34,257.6,131592.0
2022-01-20 10:00:00,257.66,259.64,256.73,259.14,109650.0,257.66,259.64,256.73,259.14,109650.0
2022-01-20 10:30:00,259.3,260.46,257.75,258.39,71615.0,259.3,260.46,257.75,258.39,71615.0
2022-01-20 11:00:00,258.23,259.59,257.9,258.44,132871.0,258.23,259.59,257.9,258.44,132871.0
2022-01-20 11:30:00,258.64,259.63,257.68,258.89,55457.0,258.64,259.63,257.68,258.89,55457.0
2022-01-20 12:00:00,258.92,259.07,257.66,258.22,57454.0,258.92,259.07,257.66,258.22,57454.0
2022-01-20 12:30:00,258.43,259.43,257.03,257.03,83796.0,258.43,259.43,257.03,257.03,83796.0
2022-01-20 13:00:00,257.11,257.49,256.1,257.07,29701.0,257.11,257.49,256.1,257.07,29701.0
2022-01-20 13:30:00,256.76,257.43,256.18,256.6,50195.0,256.76,257.43,256.18,256.6,50195.0
2022-01-20 14:00:00,256.57,257.36,255.19,255.43,22964.0,256.57,257.36,255.19,255.43,22964.0
2022-01-20 14:30:00,255.45,255.93,254.55,255.15,44397.0,255.45,255.93,254.55,255.15,44397.0
2022-01-20 15:00:00,255.15,255.9,252.64,253.68,72422.0,255.15,255.9,252.64,253.68,72422.0
2022-01-20 15:30:00,253.45,253.6,251.25,251.86,211569.0,253.45,253.6,251.25,251.86,211569.0
2022-01-21 09:30:00,251.06,253.14,247.6,249.59,116173.0,251.06,253.14,247.6,249.59,116173.0
2022-01-21 10:00:00,249.69,250.1,247.0,248.72,49711.0,249.69,250.1,247.0,248.72,49711.0
2022-01-21 10:30:00,248.72,252.05,248.72,249.98,87519.0,248.72,252.05,248.72,249.98,87519.0
2022-01-21 11:00:00,249.98,250.79,248.58,250.47,58908.0,249.98,250.79,248.58,250.47,58908.0
2022-01-21 11:30:00,250.34,250.46,247.01,248.57,44554.0,250.34,250.46,247.01,248.57,44554.0
2022-01-21 12:00:00,248.3,249.52,246.46,246.93,42925.0,248.3,249.52,246.46,246.93,42925.0
2022-01-21 12:30:00,246.79,248.14,246.72,247.45,25605.0,246.79,248.14,246.72,247.45,25605.0
2022-01-21 13:00:00,247.85,248.54,245.55,246.01,20427.0,247.85,248.54,245.55,246.01,20427.0
2022-01-21 13:30:00,245.88,248.51,245.8,247.38,40612.0,245.88,248.51,245.8,247.38,40612.0
2022-01-21 14:00:00,247.38,248.08,246.05,246.15,52667.0,247.38,248.08,246.05,246.15,52667.0
2022-01-21 14:30:00,246.04,247.57,245.76,245.81,33741.0,246.04,247.57,245.76,245.81,33741.0
2022-01-21 15:00:00,245.79,245.98,244.39,245.5,108703.0,245.79,245.98,244.39,245.5,108703.0
2022-01-21 15:30:00,245.5,247.78,245.37,245.67,301277.0,245.5,247.78,245.37,245.67,301277.0
2022-01-24 09:30:00,240.98,243.0,238.01,238.92,198090.0,240.98,243.0,238.01,238.92,198090.0
2022-01-24 10:00:00,238.49,241.77,237.28,239.7,136497.0,238.49,241.77,237.28,239.7,136497.0
2022-01-24 10:30:00,239.7,241.59,236.83,239.03,103466.0,239.7,241.59,236.83,239.03,103466.0
2022-01-24 11:00:00,238.66,238.98,236.21,237.11,76368.0,238.66,238.98,236.21,237.11,76368.0
2022-01-24 11:30:00,236.86,237.15,234.16,236.61,66267.0,236.86,237.15,234.16,236.61,66267.0
2022-01-24 12:00:00,236.45,236.55,233.31,234.28,96369.0,236.45,236.55,233.31,234.28,96369.0
2022-01-24 12:30:00,234.24,237.89,233.53,237.0,110233.0,234.24,237.89,233.53,237.0,110233.0
2022-01-24 13:00:00,237.35,240.28,236.57,237.88,95267.0,237.35,240.28,236.57,237.88,95267.0
2022-01-24 13:30:00,238.1,241.47,237.75,241.19,57364.0,238.1,241.47,237.75,241.19,57364.0
2022-01-24 14:00:00,241.26,243.0,239.37,240.51,115959.0,241.26,243.0,239.37,240.51,115959.0
2022-01-24 14:30:00,240.51,242.24,238.85,242.24,84652.0,240.51,242.24,238.85,242.24,84652.0
2022-01-24 15:00:00,241.82,245.3,241.36,244.68,92866.0,241.82,245.3,241.36,244.68,92866.0
2022-01-24 15:30:00,244.24,248.03,243.57,247.63,372026.0,244.24,248.03,243.57,247.63,372026.0
2022-01-25 09:30:00,241.61,248.0,241.17,243.44,171689.0,241.61,248.0,241.17,243.44,171689.0
2022-01-25 10:00:00,243.08,244.33,241.24,243.65,99247.0,243.08,244.33,241.24,243.65,99247.0
2022-01-25 10:30:00,243.76,243.95,238.92,239.32,88744.0,243.76,243.95,238.92,239.32,88744.0
2022-01-25 11:00:00,239.0,240.1,236.53,236.95,83778.0,239.0,240.1,236.53,236.95,83778.0
2022-01-25 11:30:00,236.54,237.72,235.15,236.06,76259.0,236.54,237.72,235.15,236.06,76259.0
2022-01-25 12:00:00,235.88,237.62,235.19,237.57,125981.0,235.88,237.62,235.19,237.57,125981.0
2022-01-25 12:30:00,237.55,237.61,235.49,236.18,78267.0,237.55,237.61,235.49,236.18,78267.0
2022-01-25 13:00:00,236.1,237.75,235.12,237.69,55655.0,236.1,237.75,235.12,237.69,55655.0
2022-01-25 13:30:00,237.52,238.75,237.14,238.75,71613.0,237.52,238.75,237.14,238.75,71613.0
2022-01-25 14:00:00,238.81,239.78,238.2,238.96,44493.0,238.81,239.78,238.2,238.96,44493.0
2022-01-25 14:30:00,239.01,241.0,238.24,241.0,120040.0,239.01,241.0,238.24,241.0,120040.0
2022-01-25 15:00:00,241.0,241.38,237.01,237.27,132038.0,241.0,241.38,237.01,237.27,132038.0
2022-01-25 15:30:00,237.4,238.82,235.93,236.1,222625.0,237.4,238.82,235.93,236.1,222625.0
2022-01-26 09:30:00,240.54,241.39,231.62,232.88,391740.0,240.54,241.39,231.62,232.88,391740.0
2022-01-26 10:00:00,232.87,233.08,229.62,230.58,253190.0,232.87,233.08,229.62,230.58,253190.0
2022-01-26 10:30:00,230.31,235.14,230.3,234.59,167224.0,230.31,235.14,230.3,234.59,167224.0
2022-01-26 11:00:00,234.55,236.82,233.68,235.64,238044.0,234.55,236.82,233.68,235.64,238044.0
2022-01-26 11:30:00,235.78,236.28,234.19,234.81,67178.0,235.78,236.28,234.19,234.81,67178.0
2022-01-26 12:00:00,234.8,235.05,232.8,235.05,147593.0,234.8,235.05,232.8,235.05,147593.0
2022-01-26 12:30:00,235.15,236.32,233.84,235.63,116686.0,235.15,236.32,233.84,235.63,116686.0
2022-01-26 13:00:00,235.46,235.57,233.88,234.58,140739.0,235.46,235.57,233.88,234.58,140739.0
2022-01-26 13:30:00,234.51,234.76,231.99,233.24,270133.0,234.51,234.76,231.99,233.24,270133.0
2022-01-26 14:00:00,233.25,236.35,231.57,233.6,240446.0,233.25,236.35,231.57,233.6,240446.0
2022-01-26 14:30:00,233.62,233.71,227.79,229.0,217396.0,233.62,233.71,227.79,229.0,217396.0
2022-01-26 15:00:00,228.5,228.63,223.65,227.49,271557.0,228.5,228.63,223.65,227.49,271557.0
2022-01-26 15:30:00,227.35,228.22,223.61,225.24,670080.0,227.35,228.22,223.61,225.24,670080.0
2022-01-27 09:30:00,230.05,234.13,227.14,233.52,251463.0,230.05,234.13,227.14,233.52,251463.0
2022-01-27 10:00:00,233.58,235.5,233.04,233.23,144157.0,233.58,235.5,233.04,233.23,144157.0
2022-01-27 10:30:00,233.23,233.27,230.43,233.27,96950.0,233.23,233.27,230.43,233.27,96950.0
2022-01-27 11:00:00,233.2,234.69,232.02,232.61,63387.0,233.2,234.69,232.02,232.61,63387.0
2022-01-27 11:30:00,232.65,233.59,231.15,231.51,61733.0,232.65,233.59,231.15,231.51,61733.0
2022-01-27 12:00:00,231.23,232.19,229.22,229.61,69054.0,231.23,232.19,229.22,229.61,69054.0
2022-01-27 12:30:00,229.5,230.77,228.48,230.04,79275.0,229.5,230.77,228.48,230.04,79275.0
2022-01-27 13:00:00,230.35,231.18,226.66,226.75,81016.0,230.35,231.18,226.66,226.75,81016.0
2022-01-27 13:30:00,226.96,229.25,226.54,229.07,77123.0,226.96,229.25,226.54,229.07,77123.0
2022-01-27 14:00:00,229.08,229.75,227.14,227.28,71245.0,229.08,229.75,227.14,227.28,71245.0
2022-01-27 14:30:00,227.32,228.28,226.11,227.03,43852.0,227.32,228.28,226.11,227.03,43852.0
2022-01-27 15:00:00,227.18,228.09,225.87,226.79,45142.0,227.18,228.09,225.87,226.79,45142.0
2022-01-27 15:30:00,226.92,228.22,225.73,225.89,131379.0,226.92,228.22,225.73,225.89,131379.0
2022-01-28 09:30:00,226.55,229.03,223.52,225.06,50122.0,226.55,229.03,223.52,225.06,50122.0
2022-01-28 10:00:00,225.4,226.15,223.84,225.27,74531.0,225.4,226.15,223.84,225.27,74531.0
2022-01-28 10:30:00,225.23,231.07,224.81,231.02,119907.0,225.23,231.07,224.81,231.02,119907.0
2022-01-28 11:00:00,230.95,233.83,230.67,233.47,266698.0,230.95,233.83,230.67,233.47,266698.0
2022-01-28 11:30:00,233.61,235.21,232.44,235.16,156185.0,233.61,235.21,232.44,235.16,156185.0
2022-01-28 12:00:00,235.17,237.06,235.08,236.12,230925.0,235.17,237.06,235.08,236.12,230925.0
2022-01-28 12:30:00,236.02,236.24,232.64,233.32,54660.0,236.02,236.24,232.64,233.32,54660.0
2022-01-28 13:00:00,233.34,234.99,233.34,234.38,41815.0,233.34,234.99,233.34,234.38,41815.0
2022-01-28 13:30:00,234.59,235.68,233.6,234.61,49924.0,234.59,235.68,233.6,234.61,49924.0
2022-01-28 14:00:00,234.43,235.07,232.66,232.91,108690.0,234.43,235.07,232.66,232.91,108690.0
2022-01-28 14:30:00,232.87,235.29,232.18,235.1,43347.0,232.87,235.29,232.18,235.1,43347.0
2022-01-28 15:00:00,235.1,236.58,234.69,235.87,60703.0,235.1,236.58,234.69,235.87,60703.0
2022-01-28 15:30:00,235.85,238.74,234.88,238.34,261142.0,235.85,238.74,234.88,238.34,261142.0
2022-01-31 09:30:00,239.45,245.77,238.35,245.77,172813.0,239.45,245.77,238.35,245.77,172813.0
2022-01-31 10:00:00,245.5,247.02,244.77,245.23,155281.0,245.5,247.02,244.77,245.23,155281.0
2022-01-31 10:30:00,245.38,246.38,244.64,246.23,107876.0,245.38,246.38,244.64,246.23,107876.0
2022-01-31 11:00:00,246.31,247.69,245.82,247.48,92009.0,246.31,247.69,245.82,247.48,92009.0
2022-01-31 11:30:00,247.46,250.82,247.18,250.21,99005.0,247.46,250.82,247.18,250.21,99005.0
2022-01-31 12:00:00,250.26,250.26,248.77,249.05,95763.0,250.26,250.26,248.77,249.05,95763.0
2022-01-31 12:30:00,249.05,250.2,248.92,249.71,59971.0,249.05,250.2,248.92,249.71,59971.0
2022-01-31 13:00:00,249.69,250.87,249.69,249.86,121679.0,249.69,250.87,249.69,249.86,121679.0
2022-01-31 13:30:00,249.84,250.42,248.63,249.84,73647.0,249.84,250.42,248.63,249.84,73647.0
2022-01-31 14:00:00,249.91,250.6,249.31,250.39,71598.0,249.91,250.6,249.31,250.39,71598.0
2022-01-31 14:30:00,250.35,250.99,250.04,250.9,89410.0,250.35,250.99,250.04,250.9,89410.0
2022-01-31 15:00:00,250.76,251.1,248.84,249.64,119967.0,250.76,251.1,248.84,249.64,119967.0
2022-01-31 15:30:00,249.72,253.32,249.65,253.01,453495.0,249.72,253.32,249.65,253.01,453495.0
2022-02-01 09:30:00,256.96,257.0,248.02,249.01,273863.0,256.96,257.0,248.02,249.01,273863.0
2022-02-01 10:00:00,248.62,251.74,246.95,250.42,119221.0,248.62,251.74,246.95,250.42,119221.0
2022-02-01 10:30:00,250.43,251.43,248.49,251.42,49048.0,250.43,251.43,248.49,251.42,49048.0
2022-02-01 11:00:00,251.16,252.04,250.17,251.31,47266.0,251.16,252.04,250.17,251.31,47266.0
2022-02-01 11:30:00,251.18,251.82,249.92,251.34,38297.0,251.18,251.82,249.92,251.34,38297.0
2022-02-01 12:00:00,251.26,251.54,250.27,251.02,46866.0,251.26,251.54,250.27,251.02,46866.0
2022-02-01 12:30:00,251.12,252.36,250.18,252.25,36109.0,251.12,252.36,250.18,252.25,36109.0
2022-02-01 13:00:00,252.26,252.52,251.47,252.44,35292.0,252.26,252.52,251.47,252.44,35292.0
2022-02-01 13:30:00,252.25,252.25,250.71,251.23,36295.0,252.25,252.25,250.71,251.23,36295.0
2022-02-01 14:00:00,251.28,252.07,250.79,251.34,58625.0,251.28,252.07,250.79,251.34,58625.0
2022-02-01 14:30:00,251.37,251.84,250.4,250.76,57227.0,251.37,251.84,250.4,250.76,57227.0
2022-02-01 15:00:00,250.71,251.58,250.43,251.55,76353.0,250.71,251.58,250.43,251.55,76353.0
2022-02-01 15:30:00,251.55,252.87,250.27,252.79,249092.0,251.55,252.87,250.27,252.79,249092.0
2022-02-02 09:30:00,252.13,252.89,246.72,247.84,165121.0,252.13,252.89,246.72,247.84,165121.0
2022-02-02 10:00:00,248.0,249.63,245.06,246.28,122456.0,248.0,249.63,245.06,246.28,122456.0
2022-02-02 10:30:00,246.08,246.7,244.72,245.95,98194.0,246.08,246.7,244.72,245.95,98194.0
2022-02-02 11:00:00,245.78,245.78,242.54,242.66,137977.0,245.78,245.78,242.54,242.66,137977.0
2022-02-02 11:30:00,242.56,243.99,241.42,243.92,130438.0,242.56,243.99,241.42,243.92,130438.0
2022-02-02 12:00:00,243.97,244.11,242.17,242.37,98912.0,243.97,244.11,242.17,242.37,98912.0
2022-02-02 12:30:00,242.31,244.26,242.15,244.01,159357.0,242.31,244.26,242.15,244.01,159357.0
2022-02-02 13:00:00,244.11,244.18,240.71,240.93,97215.0,244.11,244.18,240.71,240.93,97215.0
2022-02-02 13:30:00,241.03,242.52,240.71,240.83,65289.0,241.03,242.52,240.71,240.83,65289.0
2022-02-02 14:00:00,240.92,241.65,239.95,241.27,91366.0,240.92,241.65,239.95,241.27,91366.0
2022-02-02 14:30:00,241.32,242.75,241.17,242.1,52225.0,241.32,242.75,241.17,242.1,52225.0
2022-02-02 15:00:00,242.18,243.78,241.55,243.1,104600.0,242.18,243.78,241.55,243.1,104600.0
2022-02-02 15:30:00,243.03,244.2,242.29,242.85,429461.0,243.03,244.2,242.29,242.85,429461.0
2022-02-03 09:30:00,238.33,239.32,235.51,236.59,128598.0,238.33,239.32,235.51,236.59,128598.0
2022-02-03 10:00:00,236.84,239.22,236.4,237.41,197079.0,236.84,239.22,236.4,237.41,197079.0
2022-02-03 10:30:00,237.48,237.86,233.87,234.79,104209.0,237.48,237.86,233.87,234.79,104209.0
2022-02-03 11:00:00,234.78,238.02,234.37,235.95,89153.0,234.78,238.02,234.37,235.95,89153.0
2022-02-03 11:30:00,235.88,236.51,234.87,235.05,62739.0,235.88,236.51,234.87,235.05,62739.0
2022-02-03 12:00:00,234.98,235.34,233.9,234.08,132397.0,234.98,235.34,233.9,234.08,132397.0
2022-02-03 12:30:00,234.08,234.5,232.97,233.51,85604.0,234.08,234.5,232.97,233.51,85604.0
2022-02-03 13:00:00,233.42,234.11,232.94,233.01,80680.0,233.42,234.11,232.94,233.01,80680.0
2022-02-03 13:30:00,233.18,233.59,232.58,232.86,124272.0,233.18,233.59,232.58,232.86,124272.0
2022-02-03 14:00:00,232.95,233.46,232.64,232.75,84961.0,232.95,233.46,232.64,232.75,84961.0
2022-02-03 14:30:00,232.75,233.04,231.39,231.46,97144.0,232.75,233.04,231.39,231.46,97144.0
2022-02-03 15:00:00,231.46,234.14,231.41,233.72,251367.0,231.46,234.14,231.41,233.72,251367.0
2022-02-03 15:30:00,233.82,233.98,232.2,233.03,243450.0,233.82,233.98,232.2,233.03,243450.0
2022-02-04 09:30:00,234.24,237.29,231.88,237.08,64748.0,234.24,237.29,231.88,237.08,64748.0
2022-02-04 10:00:00,237.01,239.85,237.01,238.26,72475.0,237.01,239.85,237.01,238.26,72475.0
2022-02-04 10:30:00,237.95,239.57,236.73,237.84,75986.0,237.95,239.57,236.73,237.84,75986.0
2022-02-04 11:00:00,237.86,239.0,237.01,238.42,36272.0,237.86,239.0,237.01,238.42,36272.0
2022-02-04 11:30:00,238.56,239.85,238.38,238.88,25535.0,238.56,239.85,238.38,238.88,25535.0
2022-02-04 12:00:00,239.03,239.76,237.83,238.43,30178.0,239.03,239.76,237.83,238.43,30178.0
2022-02-04 12:30:00,238.21,238.98,237.39,238.95,23691.0,238.21,238.98,237.39,238.95,23691.0
2022-02-04 13:00:00,238.96,240.21,238.96,239.34,39747.0,238.96,240.21,238.96,239.34,39747.0
2022-02-04 13:30:00,239.29,239.66,238.81,239.3,43674.0,239.29,239.66,238.81,239.3,43674.0
2022-02-04 14:00:00,239.32,239.58,238.04,239.09,36490.0,239.32,239.58,238.04,239.09,36490.0
2022-02-04 14:30:00,239.0,239.82,238.61,239.32,35577.0,239.0,239.82,238.61,239.32,35577.0
2022-02-04 15:00:00,239.36,240.23,238.28,238.53,80535.0,239.36,240.23,238.28,238.53,80535.0
2022-02-04 15:30:00,238.64,238.81,236.24,236.77,338965.0,238.64,238.81,236.24,236.77,338965.0
2022-02-07 09:30:00,237.5,242.82,236.09,242.21,78694.0,237.5,242.82,236.09,242.21,78694.0
2022-02-07 10:00:00,242.48,242.53,240.19,241.39,70029.0,242.48,242.53,240.19,241.39,70029.0
2022-02-07 10:30:00,241.48,241.76,239.46,241.47,45896.0,241.48,241.76,239.46,241.47,45896.0
2022-02-07 11:00:00,241.38,242.08,239.49,239.89,29820.0,241.38,242.08,239.49,239.89,29820.0
2022-02-07 11:30:00,239.95,239.95,235.77,236.86,101156.0,239.95,239.95,235.77,236.86,101156.0
2022-02-07 12:00:00,236.77,238.17,235.99,237.3,44609.0,236.77,238.17,235.99,237.3,44609.0
2022-02-07 12:30:00,237.13,238.14,236.86,237.99,39070.0,237.13,238.14,236.86,237.99,39070.0
2022-02-07 13:00:00,237.93,239.37,237.83,239.19,26264.0,237.93,239.37,237.83,239.19,26264.0
2022-02-07 13:30:00,239.1,239.51,238.45,239.51,33533.0,239.1,239.51,238.45,239.51,33533.0
2022-02-07 14:00:00,239.54,239.58,238.53,239.55,22469.0,239.54,239.58,238.53,239.55,22469.0
2022-02-07 14:30:00,239.48,239.69,238.46,238.52,26372.0,239.48,239.69,238.46,238.52,26372.0
2022-02-07 15:00:00,238.47,239.75,237.76,237.85,34771.0,238.47,239.75,237.76,237.85,34771.0
2022-02-07 15:30:00,238.01,238.24,235.66,236.45,165962.0,238.01,238.24,235.66,236.45,165962.0
2022-02-08 09:30:00,234.51,235.58,232.01,233.83,70242.0,234.51,235.58,232.01,233.83,70242.0
2022-02-08 10:00:00,233.76,235.64,233.38,234.5,55498.0,233.76,235.64,233.38,234.5,55498.0
2022-02-08 10:30:00,234.37,237.3,234.09,237.03,35823.0,234.37,237.3,234.09,237.03,35823.0
2022-02-08 11:00:00,237.03,238.9,236.88,238.32,64884.0,237.03,238.9,236.88,238.32,64884.0
2022-02-08 11:30:00,238.38,239.47,238.26,238.91,49911.0,238.38,239.47,238.26,238.91,49911.0
2022-02-08 12:00:00,238.88,239.35,238.11,238.92,26575.0,238.88,239.35,238.11,238.92,26575.0
2022-02-08 12:30:00,238.83,239.7,238.6,238.74,25358.0,238.83,239.7,238.6,238.74,25358.0
2022-02-08 13:00:00,238.61,238.85,237.48,237.67,45407.0,238.61,238.85,237.48,237.67,45407.0
2022-02-08 13:30:00,237.56,237.92,236.24,236.96,60038.0,237.56,237.92,236.24,236.96,60038.0
2022-02-08 14:00:00,237.25,237.77,236.54,236.54,16789.0,237.25,237.77,236.54,236.54,16789.0
2022-02-08 14:30:00,236.77,237.96,236.76,237.58,42148.0,236.77,237.96,236.76,237.58,42148.0
2022-02-08 15:00:00,237.48,238.4,236.65,237.43,49148.0,237.48,238.4,236.65,237.43,49148.0
2022-02-08 15:30:00,237.54,239.23,237.36,238.47,200054.0,237.54,239.23,237.36,238.47,200054.0
2022-02-09 09:30:00,243.73,246.34,242.37,243.64,121439.0,243.73,246.34,242.37,243.64,121439.0
2022-02-09 10:00:00,243.82,245.12,242.22,244.34,61495.0,243.82,245.12,242.22,244.34,61495.0
2022-02-09 10:30:00,244.21,245.49,243.05,243.91,49446.0,244.21,245.49,243.05,243.91,49446.0
2022-02-09 11:00:00,244.03,245.24,243.58,243.58,50144.0,244.03,245.24,243.58,243.58,50144.0
2022-02-09 11:30:00,243.71,243.97,242.29,242.42,35130.0,243.71,243.97,242.29,242.42,35130.0
2022-02-09 12:00:00,242.4,243.65,242.14,243.39,31633.0,242.4,243.65,242.14,243.39,31633.0
2022-02-09 12:30:00,243.4,244.07,243.04,243.67,20559.0,243.4,244.07,243.04,243.67,20559.0
2022-02-09 13:00:00,243.64,244.11,243.11,243.33,27762.0,243.64,244.11,243.11,243.33,27762.0
2022-02-09 13:30:00,243.36,243.36,242.0,242.47,25347.0,243.36,243.36,242.0,242.47,25347.0
2022-02-09 14:00:00,242.43,243.28,242.29,242.59,31344.0,242.43,243.28,242.29,242.59,31344.0
2022-02-09 14:30:00,242.57,242.65,241.6,241.6,68067.0,242.57,242.65,241.6,241.6,68067.0
2022-02-09 15:00:00,241.62,241.83,240.99,241.83,45795.0,241.62,241.83,240.99,241.83,45795.0
2022-02-09 15:30:00,241.82,243.68,241.81,243.42,206369.0,241.82,243.68,241.81,243.42,206369.0
2022-02-10 09:30:00,237.04,242.44,236.1,241.75,86059.0,237.04,242.44,236.1,241.75,86059.0
2022-02-10 10:00:00,241.78,243.14,240.57,242.44,37560.0,241.78,243.14,240.57,242.44,37560.0
2022-02-10 10:30:00,242.38,243.66,240.87,241.56,47138.0,242.38,243.66,240.87,241.56,47138.0
2022-02-10 11:00:00,241.35,241.93,240.26,241.32,38043.0,241.35,241.93,240.26,241.32,38043.0
2022-02-10 11:30:00,241.32,242.5,240.4,242.5,34070.0,241.32,242.5,240.4,242.5,34070.0
2022-02-10 12:00:00,242.53,243.44,242.42,242.99,46010.0,242.53,243.44,242.42,242.99,46010.0
2022-02-10 12:30:00,243.05,243.31,240.85,242.55,57871.0,243.05,243.31,240.85,242.55,57871.0
2022-02-10 13:00:00,242.51,243.19,240.79,241.25,26781.0,242.51,243.19,240.79,241.25,26781.0
2022-02-10 13:30:00,241.25,242.42,240.21,242.38,37651.0,241.25,242.42,240.21,242.38,37651.0
2022-02-10 14:00:00,242.53,242.53,239.79,240.57,34009.0,242.53,242.53,239.79,240.57,34009.0
2022-02-10 14:30:00,240.58,241.12,239.15,239.2,37016.0,240.58,241.12,239.15,239.2,37016.0
2022-02-10 15:00:00,239.32,240.54,238.87,239.58,35759.0,239.32,240.54,238.87,239.58,35759.0
2022-02-10 15:30:00,239.56,240.29,238.18,239.63,132220.0,239.56,240.29,238.18,239.63,132220.0
2022-02-11 09:30:00,239.7,243.87,238.63,238.74,44344.0,239.7,243.87,238.63,238.74,44344.0
2022-02-11 10:00:00,238.74,241.05,238.28,240.62,26319.0,238.74,241.05,238.28,240.62,26319.0
2022-02-11 10:30:00,240.54,241.43,239.33,239.44,43690.0,240.54,241.43,239.33,239.44,43690.0
2022-02-11 11:00:00,239.41,240.15,237.35,237.84,31619.0,239.41,240.15,237.35,237.84,31619.0
2022-02-11 11:30:00,238.11,238.65,237.13,237.99,31249.0,238.11,238.65,237.13,237.99,31249.0
2022-02-11 12:00:00,237.9,238.7,237.64,238.49,17390.0,237.9,238.7,237.64,238.49,17390.0
2022-02-11 12:30:00,238.37,238.7,236.86,237.08,36540.0,238.37,238.7,236.86,237.08,36540.0
2022-02-11 13:00:00,237.07,238.02,236.82,237.02,30271.0,237.07,238.02,236.82,237.02,30271.0
2022-02-11 13:30:00,236.89,236.89,234.5,234.75,33424.0,236.89,236.89,234.5,234.75,33424.0
2022-02-11 14:00:00,234.78,235.64,233.66,233.86,73412.0,234.78,235.64,233.66,233.86,73412.0
2022-02-11 14:30:00,233.87,234.81,232.0,232.87,53121.0,233.87,234.81,232.0,232.87,53121.0
2022-02-11 15:00:00,233.3,234.51,233.06,233.37,61341.0,233.3,234.51,233.06,233.37,61341.0
2022-02-11 15:30:00,233.27,234.15,231.86,232.81,180778.0,233.27,234.15,231.86,232.81,180778.0
2022-02-14 09:30:00,232.44,236.2,232.04,234.27,64421.0,232.44,236.2,232.04,234.27,64421.0
2022-02-14 10:00:00,234.44,235.55,232.57,234.1,58652.0,234.44,235.55,232.57,234.1,58652.0
2022-02-14 10:30:00,234.44,236.15,232.98,235.01,42734.0,234.44,236.15,232.98,235.01,42734.0
2022-02-14 11:00:00,235.09,235.93,234.48,235.64,36890.0,235.09,235.93,234.48,235.64,36890.0
2022-02-14 11:30:00,235.67,235.74,233.71,234.04,70297.0,235.67,235.74,233.71,234.04,70297.0
2022-02-14 12:00:00,233.96,234.2,233.32,233.9,49864.0,233.96,234.2,233.32,233.9,49864.0
2022-02-14 12:30:00,233.98,234.64,233.41,233.66,31228.0,233.98,234.64,233.41,233.66,31228.0
2022-02-14 13:00:00,233.66,233.98,232.48,232.94,43008.0,233.66,233.98,232.48,232.94,43008.0
2022-02-14 13:30:00,232.82,233.06,231.08,231.14,43668.0,232.82,233.06,231.08,231.14,43668.0
2022-02-14 14:00:00,230.96,233.26,230.35,232.88,68317.0,230.96,233.26,230.35,232.88,68317.0
2022-02-14 14:30:00,232.94,233.82,232.09,233.48,38673.0,232.94,233.82,232.09,233.48,38673.0
2022-02-14 15:00:00,233.49,234.17,232.39,233.61,50317.0,233.49,234.17,232.39,233.61,50317.0
2022-02-14 15:30:00,233.58,234.25,232.01,232.99,134128.0,233.58,234.25,232.01,232.99,134128.0
2022-02-15 09:30:00,237.7,238.62,233.85,236.2,88116.0,237.7,238.62,233.85,236.2,88116.0
2022-02-15 10:00:00,236.26,236.26,232.92,233.45,58830.0,236.26,236.26,232.92,233.45,58830.0
2022-02-15 10:30:00,233.53,235.71,233.38,234.55,41142.0,233.53,235.71,233.38,234.55,41142.0
2022-02-15 11:00:00,234.43,235.67,234.24,234.43,31894.0,234.43,235.67,234.24,234.43,31894.0
2022-02-15 11:30:00,234.59,234.74,234.06,234.25,34758.0,234.59,234.74,234.06,234.25,34758.0
2022-02-15 12:00:00,234.38,234.4,231.97,232.29,62743.0,234.38,234.4,231.97,232.29,62743.0
2022-02-15 12:30:00,232.19,232.55,231.35,232.35,25529.0,232.19,232.55,231.35,232.35,25529.0
2022-02-15 13:00:00,232.37,233.56,232.37,233.22,23187.0,232.37,233.56,232.37,233.22,23187.0
2022-02-15 13:30:00,233.18,233.47,232.91,233.31,32719.0,233.18,233.47,232.91,233.31,32719.0
2022-02-15 14:00:00,233.31,233.78,232.85,233.51,25428.0,233.31,233.78,232.85,233.51,25428.0
2022-02-15 14:30:00,233.49,234.17,232.65,234.13,39821.0,233.49,234.17,232.65,234.13,39821.0
2022-02-15 15:00:00,234.11,234.58,233.66,234.1,79729.0,234.11,234.58,233.66,234.1,79729.0
2022-02-15 15:30:00,234.08,235.71,233.66,235.24,202146.0,234.08,235.71,233.66,235.24,202146.0
2022-02-16 09:30:00,232.18,235.0,226.0,227.8,142361.0,232.18,235.0,226.0,227.8,142361.0
2022-02-16 10:00:00,227.8,228.64,226.94,228.31,117304.0,227.8,228.64,226.94,228.31,117304.0
2022-02-16 10:30:00,228.32,230.27,228.08,228.72,52995.0,228.32,230.27,228.08,228.72,52995.0
2022-02-16 11:00:00,228.58,229.32,228.23,228.43,34696.0,228.58,229.32,228.23,228.43,34696.0
2022-02-16 11:30:00,228.25,228.48,227.34,228.27,53177.0,228.25,228.48,227.34,228.27,53177.0
2022-02-16 12:00:00,228.43,228.51,226.86,227.06,61904.0,228.43,228.51,226.86,227.06,61904.0
2022-02-16 12:30:00,227.06,227.16,226.4,226.85,55014.0,227.06,227.16,226.4,226.85,55014.0
2022-02-16 13:00:00,226.76,227.45,226.45,227.3,39541.0,226.76,227.45,226.45,227.3,39541.0
2022-02-16 13:30:00,227.29,227.46,226.42,226.67,51636.0,227.29,227.46,226.42,226.67,51636.0
2022-02-16 14:00:00,226.65,228.71,226.19,228.58,117042.0,226.65,228.71,226.19,228.58,117042.0
2022-02-16 14:30:00,228.62,229.16,227.1,227.61,100288.0,228.62,229.16,227.1,227.61,100288.0
2022-02-16 15:00:00,227.7,229.08,227.65,229.07,124562.0,227.7,229.08,227.65,229.07,124562.0
2022-02-16 15:30:00,229.09,229.52,228.16,228.29,292856.0,229.09,229.52,228.16,228.29,292856.0
2022-02-17 09:30:00,226.63,226.94,222.56,223.21,95874.0,226.63,226.94,222.56,223.21,95874.0
2022-02-17 10:00:00,223.18,224.12,220.54,220.94,121256.0,223.18,224.12,220.54,220.94,121256.0
2022-02-17 10:30:00,220.83,221.4,220.33,221.07,109587.0,220.83,221.4,220.33,221.07,109587.0
2022-02-17 11:00:00,221.18,221.9,220.9,221.64,70203.0,221.18,221.9,220.9,221.64,70203.0
2022-02-17 11:30:00,221.77,221.96,220.4,220.54,75024.0,221.77,221.96,220.4,220.54,75024.0
2022-02-17 12:00:00,220.48,220.68,218.8,219.15,94543.0,220.48,220.68,218.8,219.15,94543.0
2022-02-17 12:30:00,219.07,219.89,219.05,219.25,57191.0,219.07,219.89,219.05,219.25,57191.0
2022-02-17 13:00:00,219.03,219.21,216.87,217.43,86614.0,219.03,219.21,216.87,217.43,86614.0
2022-02-17 13:30:00,217.47,218.41,217.25,218.11,75806.0,217.47,218.41,217.25,218.11,75806.0
2022-02-17 14:00:00,218.09,218.75,217.83,218.25,53784.0,218.09,218.75,217.83,218.25,53784.0
2022-02-17 14:30:00,218.23,218.98,217.63,217.95,73929.0,218.23,218.98,217.63,217.95,73929.0
2022-02-17 15:00:00,217.77,218.01,216.69,216.85,97922.0,217.77,218.01,216.69,216.85,97922.0
2022-02-17 15:30:00,216.85,218.47,216.54,216.69,396791.0,216.85,218.47,216.54,216.69,396791.0
2022-02-18 09:30:00,217.0,218.34,214.54,216.99,128072.0,217.0,218.34,214.54,216.99,128072.0
2022-02-18 10:00:00,216.88,217.54,215.24,215.86,89254.0,216.88,217.54,215.24,215.86,89254.0
2022-02-18 10:30:00,215.83,215.83,214.74,215.26,85147.0,215.83,215.83,214.74,215.26,85147.0
2022-02-18 11:00:00,215.26,215.58,213.96,214.95,64682.0,215.26,215.58,213.96,214.95,64682.0
2022-02-18 11:30:00,215.01,215.96,214.39,214.7,68620.0,215.01,215.96,214.39,214.7,68620.0
2022-02-18 12:00:00,214.64,216.2,214.39,214.7,49573.0,214.64,216.2,214.39,214.7,49573.0
2022-02-18 12:30:00,214.66,215.36,213.16,213.16,38717.0,214.66,215.36,213.16,213.16,38717.0
2022-02-18 13:00:00,213.13,213.24,212.23,212.44,34406.0,213.13,213.24,212.23,212.44,34406.0
2022-02-18 13:30:00,212.38,214.95,212.26,214.64,142924.0,212.38,214.95,212.26,214.64,142924.0
2022-02-18 14:00:00,214.75,216.79,214.71,216.59,104439.0,214.75,216.79,214.71,216.59,104439.0
2022-02-18 14:30:00,216.59,217.41,215.81,217.1,119474.0,216.59,217.41,215.81,217.1,119474.0
2022-02-18 15:00:00,217.17,217.79,214.29,214.49,139967.0,217.17,217.79,214.29,214.49,139967.0
2022-02-18 15:30:00,214.48,214.92,213.39,214.22,272481.0,214.48,214.92,213.39,214.22,272481.0
2022-02-22 09:30:00,214.38,225.69,213.0,221.53,309243.0,214.38,225.69,213.0,221.53,309243.0
2022-02-22 10:00:00,221.32,223.11,220.86,222.72,102270.0,221.32,223.11,220.86,222.72,102270.0
2022-02-22 10:30:00,222.63,222.69,219.59,219.63,74054.0,222.63,222.69,219.59,219.63,74054.0
2022-02-22 11:00:00,219.99,220.73,218.9,219.84,77223.0,219.99,220.73,218.9,219.84,77223.0
2022-02-22 11:30:00,219.85,220.38,218.98,220.03,72077.0,219.85,220.38,218.98,220.03,72077.0
2022-02-22 12:00:00,219.93,220.96,219.9,220.52,44559.0,219.93,220.96,219.9,220.52,44559.0
2022-02-22 12:30:00,220.41,220.88,219.84,220.39,55271.0,220.41,220.88,219.84,220.39,55271.0
2022-02-22 13:00:00,220.52,220.7,219.47,219.99,35186.0,220.52,220.7,219.47,219.99,35186.0
2022-02-22 13:30:00,220.08,220.27,218.76,219.14,24275.0,220.08,220.27,218.76,219.14,24275.0
2022-02-22 14:00:00,219.1,220.27,218.39,219.51,102034.0,219.1,220.27,218.39,219.51,102034.0
2022-02-22 14:30:00,219.35,220.94,218.45,220.11,125203.0,219.35,220.94,218.45,220.11,125203.0
2022-02-22 15:00:00,220.22,221.56,219.52,220.48,254484.0,220.22,221.56,219.52,220.48,254484.0
2022-02-22 15:30:00,220.46,220.46,217.47,217.76,217316.0,220.46,220.46,217.47,217.76,217316.0
2022-02-23 09:30:00,218.76,222.08,218.13,220.69,103144.0,218.76,222.08,218.13,220.69,103144.0
2022-02-23 10:00:00,220.55,221.13,219.0,219.18,42923.0,220.55,221.13,219.0,219.18,42923.0
2022-02-23 10:30:00,219.14,219.77,217.65,218.44,43056.0,219.14,219.77,217.65,218.44,43056.0
2022-02-23 11:00:00,218.22,218.4,216.08,216.45,48439.0,218.22,218.4,216.08,216.45,48439.0
2022-02-23 11:30:00,216.34,217.33,216.17,216.8,50920.0,216.34,217.33,216.17,216.8,50920.0
2022-02-23 12:00:00,216.89,217.71,216.56,217.25,81115.0,216.89,217.71,216.56,217.25,81115.0
2022-02-23 12:30:00,217.34,217.37,215.88,215.93,75873.0,217.34,217.37,215.88,215.93,75873.0
2022-02-23 13:00:00,215.93,215.93,214.39,214.46,63489.0,215.93,215.93,214.39,214.46,63489.0
2022-02-23 13:30:00,214.54,215.69,214.46,214.58,123716.0,214.54,215.69,214.46,214.58,123716.0
2022-02-23 14:00:00,214.53,215.53,214.52,214.93,74736.0,214.53,215.53,214.52,214.93,74736.0
2022-02-23 14:30:00,214.99,215.1,213.61,214.22,68749.0,214.99,215.1,213.61,214.22,68749.0
2022-02-23 15:00:00,214.28,214.97,213.62,214.65,77261.0,214.28,214.97,213.62,214.65,77261.0
2022-02-23 15:30:00,214.68,215.0,212.69,213.01,271057.0,214.68,215.0,212.69,213.01,271057.0
2022-02-24 09:30:00,206.56,213.59,205.9,212.92,219076.0,206.56,213.59,205.9,212.92,219076.0
2022-02-24 10:00:00,212.68,215.88,210.26,214.09,142805.0,212.68,215.88,210.26,214.09,142805.0
2022-02-24 10:30:00,213.91,215.82,212.58,214.91,135783.0,213.91,215.82,212.58,214.91,135783.0
2022-02-24 11:00:00,214.91,216.36,214.25,214.73,130215.0,214.91,216.36,214.25,214.73,130215.0
2022-02-24 11:30:00,214.73,215.36,213.76,214.7,50852.0,214.73,215.36,213.76,214.7,50852.0
2022-02-24 12:00:00,215.05,215.19,212.47,213.47,100607.0,215.05,215.19,212.47,213.47,100607.0
2022-02-24 12:30:00,213.64,215.38,213.15,214.85,80920.0,213.64,215.38,213.15,214.85,80920.0
2022-02-24 13:00:00,214.75,215.85,214.59,215.26,45025.0,214.75,215.85,214.59,215.26,45025.0
2022-02-24 13:30:00,215.26,218.44,215.23,216.87,98752.0,215.26,218.44,215.23,216.87,98752.0
2022-02-24 14:00:00,216.9,217.87,215.92,217.46,54041.0,216.9,217.87,215.92,217.46,54041.0
2022-02-24 14:30:00,217.68,220.57,217.63,219.65,103197.0,217.68,220.57,217.63,219.65,103197.0
2022-02-24 15:00:00,219.75,221.79,219.26,221.14,127263.0,219.75,221.79,219.26,221.14,127263.0
2022-02-24 15:30:00,221.19,223.1,221.19,222.62,339857.0,221.19,223.1,221.19,222.62,339857.0
2022-02-25 09:30:00,220.24,223.55,219.38,219.84,108750.0,220.24,223.55,219.38,219.84,108750.0
2022-02-25 10:00:00,219.68,222.52,219.08,221.93,56063.0,219.68,222.52,219.08,221.93,56063.0
2022-02-25 10:30:00,221.92,223.69,221.24,222.69,62727.0,221.92,223.69,221.24,222.69,62727.0
2022-02-25 11:00:00,222.61,223.61,221.22,223.38,73001.0,222.61,223.61,221.22,223.38,73001.0
2022-02-25 11:30:00,223.28,224.54,222.46,224.35,58625.0,223.28,224.54,222.46,224.35,58625.0
2022-02-25 12:00:00,224.34,224.43,223.5,224.17,93870.0,224.34,224.43,223.5,224.17,93870.0
2022-02-25 12:30:00,224.26,224.59,221.8,222.05,52320.0,224.26,224.59,221.8,222.05,52320.0
2022-02-25 13:00:00,222.18,222.43,221.11,221.93,77468.0,222.18,222.43,221.11,221.93,77468.0
2022-02-25 13:30:00,222.0,223.5,221.3,223.5,121771.0,222.0,223.5,221.3,223.5,121771.0
2022-02-25 14:00:00,223.5,224.46,222.87,224.06,41083.0,223.5,224.46,222.87,224.06,41083.0
2022-02-25 14:30:00,224.16,224.63,222.62,223.47,37964.0,224.16,224.63,222.62,223.47,37964.0
2022-02-25 15:00:00,223.6,224.98,223.21,224.72,62333.0,223.6,224.98,223.21,224.72,62333.0
2022-02-25 15:30:00,224.78,225.38,224.4,225.23,254730.0,224.78,225.38,224.4,225.23,254730.0
2022-02-28 09:30:00,224.85,230.93,223.66,230.92,314800.0,224.85,230.93,223.66,230.92,314800.0
2022-02-28 10:00:00,230.96,231.39,228.3,229.97,183654.0,230.96,231.39,228.3,229.97,183654.0
2022-02-28 10:30:00,229.91,231.73,229.53,229.57,106432.0,229.91,231.73,229.53,229.57,106432.0
2022-02-28 11:00:00,229.75,231.23,229.44,231.0,78129.0,229.75,231.23,229.44,231.0,78129.0
2022-02-28 11:30:00,230.96,231.37,230.38,230.83,52102.0,230.96,231.37,230.38,230.83,52102.0
2022-02-28 12:00:00,230.75,231.22,228.17,228.61,55525.0,230.75,231.22,228.17,228.61,55525.0
2022-02-28 12:30:00,228.42,228.67,226.0,226.92,75156.0,228.42,228.67,226.0,226.92,75156.0
2022-02-28 13:00:00,226.92,228.29,226.69,227.56,69296.0,226.92,228.29,226.69,227.56,69296.0
2022-02-28 13:30:00,227.55,228.82,226.95,227.06,91040.0,227.55,228.82,226.95,227.06,91040.0
2022-02-28 14:00:00,226.97,226.97,224.76,225.16,171874.0,226.97,226.97,224.76,225.16,171874.0
2022-02-28 14:30:00,225.38,227.42,224.81,227.39,102393.0,225.38,227.42,224.81,227.39,102393.0
2022-02-28 15:00:00,227.15,227.25,225.86,226.26,108044.0,227.15,227.25,225.86,226.26,108044.0
2022-02-28 15:30:00,226.19,229.5,225.17,229.49,406203.0,226.19,229.5,225.17,229.49,406203.0
2022-03-01 09:30:00,245.98,249.88,237.72,240.74,1321570.0,245.98,249.88,237.72,240.74,1321570.0
2022-03-01 10:00:00,240.88,247.94,238.14,246.68,848453.0,240.88,247.94,238.14,246.68,848453.0
2022-03-01 10:30:00,246.7,247.61,244.37,245.0,599338.0,246.7,247.61,244.37,245.0,599338.0
2022-03-01 11:00:00,244.99,247.0,243.11,244.96,168220.0,244.99,247.0,243.11,244.96,168220.0
2022-03-01 11:30:00,245.02,245.29,242.86,243.05,152969.0,245.02,245.29,242.86,243.05,152969.0
2022-03-01 12:00:00,242.95,245.02,242.19,244.21,157561.0,242.95,245.02,242.19,244.21,157561.0
2022-03-01 12:30:00,244.23,246.48,243.25,245.58,104953.0,244.23,246.48,243.25,245.58,104953.0
2022-03-01 13:00:00,245.38,246.32,243.55,243.75,80883.0,245.38,246.32,243.55,243.75,80883.0
2022-03-01 13:30:00,243.62,245.36,243.43,244.77,97394.0,243.62,245.36,243.43,244.77,97394.0
2022-03-01 14:00:00,244.67,245.99,243.91,245.57,97319.0,244.67,245.99,243.91,245.57,97319.0
2022-03-01 14:30:00,245.49,245.72,243.14,243.18,97096.0,245.49,245.72,243.14,243.18,97096.0
2022-03-01 15:00:00,243.19,245.08,239.94,239.94,203904.0,243.19,245.08,239.94,239.94,203904.0
2022-03-01 15:30:00,239.89,241.15,238.63,240.33,539049.0,239.89,241.15,238.63,240.33,539049.0
2022-03-02 09:30:00,239.24,240.97,236.0,239.3,266035.0,239.24,240.97,236.0,239.3,266035.0
2022-03-02 10:00:00,239.56,239.6,235.6,239.33,214592.0,239.56,239.6,235.6,239.33,214592.0
2022-03-02 10:30:00,239.17,243.33,238.73,241.66,187586.0,239.17,243.33,238.73,241.66,187586.0
2022-03-02 11:00:00,241.78,245.99,240.93,244.76,141573.0,241.78,245.99,240.93,244.76,141573.0
2022-03-02 11:30:00,244.76,245.8,244.0,244.59,104569.0,244.76,245.8,244.0,244.59,104569.0
2022-03-02 12:00:00,244.49,248.06,244.24,246.97,140588.0,244.49,248.06,244.24,246.97,140588.0
2022-03-02 12:30:00,246.97,248.42,246.41,248.13,134934.0,246.97,248.42,246.41,248.13,134934.0
2022-03-02 13:00:00,248.13,249.36,247.87,249.23,159154.0,248.13,249.36,247.87,249.23,159154.0
2022-03-02 13:30:00,249.2,249.91,247.64,248.25,154079.0,249.2,249.91,247.64,248.25,154079.0
2022-03-02 14:00:00,248.25,249.76,248.12,248.6,86678.0,248.25,249.76,248.12,248.6,86678.0
2022-03-02 14:30:00,248.65,248.65,247.08,247.6,129114.0,248.65,248.65,247.08,247.6,129114.0
2022-03-02 15:00:00,247.57,248.55,247.11,247.49,124931.0,247.57,248.55,247.11,247.49,124931.0
2022-03-02 15:30:00,247.44,249.21,247.43,248.35,421759.0,247.44,249.21,247.43,248.35,421759.0
2022-03-03 09:30:00,250.0,250.0,246.09,246.52,114676.0,250.0,250.0,246.09,246.52,114676.0
2022-03-03 10:00:00,246.31,247.7,243.31,244.75,112294.0,246.31,247.7,243.31,244.75,112294.0
2022-03-03 10:30:00,244.67,245.18,242.5,243.07,73836.0,244.67,245.18,242.5,243.07,73836.0
2022-03-03 11:00:00,243.0,243.6,241.77,242.77,68194.0,243.0,243.6,241.77,242.77,68194.0
2022-03-03 11:30:00,242.73,244.55,242.16,244.01,65774.0,242.73,244.55,242.16,244.01,65774.0
2022-03-03 12:00:00,243.86,244.5,242.77,242.91,68845.0,243.86,244.5,242.77,242.91,68845.0
2022-03-03 12:30:00,242.97,246.1,242.92,245.15,77296.0,242.97,246.1,242.92,245.15,77296.0
2022-03-03 13:00:00,245.14,247.18,244.55,246.44,51178.0,245.14,247.18,244.55,246.44,51178.0
2022-03-03 13:30:00,246.42,246.42,244.97,245.74,45161.0,246.42,246.42,244.97,245.74,45161.0
2022-03-03 14:00:00,245.94,246.91,245.18,246.2,37600.0,245.94,246.91,245.18,246.2,37600.0
2022-03-03 14:30:00,246.09,246.09,244.47,245.1,89099.0,246.09,246.09,244.47,245.1,89099.0
2022-03-03 15:00:00,245.04,245.42,244.07,244.76,106561.0,245.04,245.42,244.07,244.76,106561.0
2022-03-03 15:30:00,244.73,245.44,243.55,245.43,362280.0,244.73,245.44,243.55,245.43,362280.0
2022-03-04 09:30:00,245.74,248.5,242.3,244.94,158438.0,245.74,248.5,242.3,244.94,158438.0
2022-03-04 10:00:00,244.63,245.71,242.2,242.35,101136.0,244.63,245.71,242.2,242.35,101136.0
2022-03-04 10:30:00,242.21,243.7,241.38,241.56,107877.0,242.21,243.7,241.38,241.56,107877.0
2022-03-04 11:00:00,241.53,241.83,239.02,239.72,129020.0,241.53,241.83,239.02,239.72,129020.0
2022-03-04 11:30:00,239.72,240.22,238.56,238.6,59567.0,239.72,240.22,238.56,238.6,59567.0
2022-03-04 12:00:00,238.7,240.42,237.91,239.3,132023.0,238.7,240.42,237.91,239.3,132023.0
2022-03-04 12:30:00,239.37,239.37,237.64,238.5,94486.0,239.37,239.37,237.64,238.5,94486.0
2022-03-04 13:00:00,238.56,239.9,238.47,238.88,79364.0,238.56,239.9,238.47,238.88,79364.0
2022-03-04 13:30:00,238.93,239.54,238.16,238.39,58415.0,238.93,239.54,238.16,238.39,58415.0
2022-03-04 14:00:00,238.37,238.79,237.66,238.27,87585.0,238.37,238.79,237.66,238.27,87585.0
2022-03-04 14:30:00,238.33,240.0,238.12,239.37,72911.0,238.33,240.0,238.12,239.37,72911.0
2022-03-04 15:00:00,239.22,240.1,238.77,238.8,84983.0,239.22,240.1,238.77,238.8,84983.0
2022-03-04 15:30:00,238.83,240.3,238.2,240.19,338754.0,238.83,240.3,238.2,240.19,338754.0
2022-03-07 09:30:00,240.84,242.05,234.81,234.81,282926.0,240.84,242.05,234.81,234.81,282926.0
2022-03-07 10:00:00,235.09,235.25,228.74,230.91,203398.0,235.09,235.25,228.74,230.91,203398.0
2022-03-07 10:30:00,230.9,232.17,230.28,230.31,195819.0,230.9,232.17,230.28,230.31,195819.0
2022-03-07 11:00:00,230.26,232.01,229.92,230.08,249399.0,230.26,232.01,229.92,230.08,249399.0
2022-03-07 11:30:00,229.92,230.34,227.92,228.13,157889.0,229.92,230.34,227.92,228.13,157889.0
2022-03-07 12:00:00,228.17,229.3,227.67,228.44,98694.0,228.17,229.3,227.67,228.44,98694.0
2022-03-07 12:30:00,228.44,229.34,226.84,226.84,101216.0,228.44,229.34,226.84,226.84,101216.0
2022-03-07 13:00:00,226.78,227.53,226.05,227.06,77889.0,226.78,227.53,226.05,227.06,77889.0
2022-03-07 13:30:00,226.99,230.34,226.76,229.04,149173.0,226.99,230.34,226.76,229.04,149173.0
2022-03-07 14:00:00,228.97,229.69,227.56,227.92,113441.0,228.97,229.69,227.56,227.92,113441.0
2022-03-07 14:30:00,227.83,228.04,226.08,226.32,74176.0,227.83,228.04,226.08,226.32,74176.0
2022-03-07 15:00:00,226.41,226.58,225.08,225.42,196656.0,226.41,226.58,225.08,225.42,196656.0
2022-03-07 15:30:00,225.49,225.5,223.15,224.46,564528.0,225.49,225.5,223.15,224.46,564528.0
2022-03-08 09:30:00,220.07,223.22,216.85,218.23,169277.0,220.07,223.22,216.85,218.23,169277.0
2022-03-08 10:00:00,217.85,218.4,216.13,217.72,170065.0,217.85,218.4,216.13,217.72,170065.0
2022-03-08 10:30:00,217.63,219.83,215.76,219.34,148365.0,217.63,219.83,215.76,219.34,148365.0
2022-03-08 11:00:00,219.31,220.05,217.99,218.71,93634.0,219.31,220.05,217.99,218.71,93634.0
2022-03-08 11:30:00,218.72,218.96,215.79,216.29,69467.0,218.72,218.96,215.79,216.29,69467.0
2022-03-08 12:00:00,216.43,224.74,216.13,223.64,112555.0,216.43,224.74,216.13,223.64,112555.0
2022-03-08 12:30:00,223.33,226.56,222.07,225.01,166144.0,223.33,226.56,222.07,225.01,166144.0
2022-03-08 13:00:00,224.98,226.29,222.09,222.39,128358.0,224.98,226.29,222.09,222.39,128358.0
2022-03-08 13:30:00,222.42,222.42,218.33,218.84,106855.0,222.42,222.42,218.33,218.84,106855.0
2022-03-08 14:00:00,218.77,220.81,217.9,220.63,88700.0,218.77,220.81,217.9,220.63,88700.0
2022-03-08 14:30:00,220.56,221.93,219.76,221.39,55176.0,220.56,221.93,219.76,221.39,55176.0
2022-03-08 15:00:00,221.08,222.55,220.09,220.18,69611.0,221.08,222.55,220.09,220.18,69611.0
2022-03-08 15:30:00,220.27,221.2,218.99,220.04,350961.0,220.27,221.2,218.99,220.04,350961.0
2022-03-09 09:30:00,224.77,229.15,223.83,228.81,94892.0,224.77,229.15,223.83,228.81,94892.0
2022-03-09 10:00:00,228.88,232.63,228.54,231.9,96517.0,228.88,232.63,228.54,231.9,96517.0
2022-03-09 10:30:00,232.17,232.66,230.45,232.54,99602.0,232.17,232.66,230.45,232.54,99602.0
2022-03-09 11:00:00,232.84,233.2,231.68,232.4,89496.0,232.84,233.2,231.68,232.4,89496.0
2022-03-09 11:30:00,232.4,234.6,232.13,234.45,53627.0,232.4,234.6,232.13,234.45,53627.0
2022-03-09 12:00:00,234.45,235.22,233.09,233.97,60186.0,234.45,235.22,233.09,233.97,60186.0
2022-03-09 12:30:00,233.93,234.9,233.72,233.76,134574.0,233.93,234.9,233.72,233.76,134574.0
2022-03-09 13:00:00,233.77,235.43,232.85,235.08,149553.0,233.77,235.43,232.85,235.08,149553.0
2022-03-09 13:30:00,235.12,235.17,233.48,233.87,115589.0,235.12,235.17,233.48,233.87,115589.0
2022-03-09 14:00:00,233.8,235.3,233.22,233.28,72551.0,233.8,235.3,233.22,233.28,72551.0
2022-03-09 14:30:00,233.43,233.82,232.55,232.65,95648.0,233.43,233.82,232.55,232.65,95648.0
2022-03-09 15:00:00,232.75,234.04,232.52,233.93,79975.0,232.75,234.04,232.52,233.93,79975.0
2022-03-09 15:30:00,234.0,234.49,232.66,233.53,287849.0,234.0,234.49,232.66,233.53,287849.0
2022-03-10 09:30:00,228.64,232.06,227.84,231.34,109780.0,228.64,232.06,227.84,231.34,109780.0
2022-03-10 10:00:00,231.34,231.75,228.23,230.94,73262.0,231.34,231.75,228.23,230.94,73262.0
2022-03-10 10:30:00,230.76,231.2,228.47,228.81,54803.0,230.76,231.2,228.47,228.81,54803.0
2022-03-10 11:00:00,228.38,228.6,226.62,227.07,114429.0,228.38,228.6,226.62,227.07,114429.0
2022-03-10 11:30:00,227.42,228.68,227.13,228.68,22436.0,227.42,228.68,227.13,228.68,22436.0
2022-03-10 12:00:00,228.79,230.14,227.57,229.79,17946.0,228.79,230.14,227.57,229.79,17946.0
2022-03-10 12:30:00,229.74,229.74,228.81,228.99,18042.0,229.74,229.74,228.81,228.99,18042.0
2022-03-10 13:00:00,229.1,229.83,228.7,229.58,28212.0,229.1,229.83,228.7,229.58,28212.0
2022-03-10 13:30:00,229.56,230.47,228.84,229.82,24001.0,229.56,230.47,228.84,229.82,24001.0
2022-03-10 14:00:00,229.75,231.43,229.13,229.14,94360.0,229.75,231.43,229.13,229.14,94360.0
2022-03-10 14:30:00,229.25,229.62,228.3,228.95,65603.0,229.25,229.62,228.3,228.95,65603.0
2022-03-10 15:00:00,229.09,229.61,227.81,229.09,27653.0,229.09,229.61,227.81,229.09,27653.0
2022-03-10 15:30:00,229.25,229.48,228.2,228.28,208841.0,229.25,229.48,228.2,228.28,208841.0
2022-03-11 09:30:00,231.38,232.29,225.59,226.37,40940.0,231.38,232.29,225.59,226.37,40940.0
2022-03-11 10:00:00,226.38,228.96,225.85,228.12,88426.0,226.38,228.96,225.85,228.12,88426.0
2022-03-11 10:30:00,227.93,228.3,226.84,227.28,30801.0,227.93,228.3,226.84,227.28,30801.0
2022-03-11 11:00:00,227.25,228.18,226.53,227.55,40159.0,227.25,228.18,226.53,227.55,40159.0
2022-03-11 11:30:00,227.56,227.65,226.06,227.15,51450.0,227.56,227.65,226.06,227.15,51450.0
2022-03-11 12:00:00,227.15,228.24,226.01,226.16,46121.0,227.15,228.24,226.01,226.16,46121.0
2022-03-11 12:30:00,226.17,226.31,224.82,225.29,40105.0,226.17,226.31,224.82,225.29,40105.0
2022-03-11 13:00:00,225.23,227.21,224.87,226.75,48423.0,225.23,227.21,224.87,226.75,48423.0
2022-03-11 13:30:00,226.63,227.65,226.14,226.29,38513.0,226.63,227.65,226.14,226.29,38513.0
2022-03-11 14:00:00,226.02,226.75,225.73,226.7,29699.0,226.02,226.75,225.73,226.7,29699.0
2022-03-11 14:30:00,226.5,226.83,225.85,226.1,52815.0,226.5,226.83,225.85,226.1,52815.0
2022-03-11 15:00:00,226.1,227.09,226.01,226.05,72000.0,226.1,227.09,226.01,226.05,72000.0
2022-03-11 15:30:00,226.04,226.9,224.69,224.91,296252.0,226.04,226.9,224.69,224.91,296252.0
2022-03-14 09:30:00,224.5,229.22,223.21,225.97,64309.0,224.5,229.22,223.21,225.97,64309.0
2022-03-14 10:00:00,225.97,227.72,224.27,226.9,122537.0,225.97,227.72,224.27,226.9,122537.0
2022-03-14 10:30:00,226.8,226.8,224.73,225.18,44122.0,226.8,226.8,224.73,225.18,44122.0
2022-03-14 11:00:00,225.01,225.37,222.42,222.81,30070.0,225.01,225.37,222.42,222.81,30070.0
2022-03-14 11:30:00,222.66,222.82,221.22,221.58,33948.0,222.66,222.82,221.22,221.58,33948.0
2022-03-14 12:00:00,221.5,222.36,221.18,221.58,57482.0,221.5,222.36,221.18,221.58,57482.0
2022-03-14 12:30:00,221.51,221.86,219.04,219.04,36933.0,221.51,221.86,219.04,219.04,36933.0
2022-03-14 13:00:00,219.12,220.84,218.95,219.76,126977.0,219.12,220.84,218.95,219.76,126977.0
2022-03-14 13:30:00,219.82,221.42,219.0,219.98,39372.0,219.82,221.42,219.0,219.98,39372.0
2022-03-14 14:00:00,220.07,220.45,219.23,219.34,45842.0,220.07,220.45,219.23,219.34,45842.0
2022-03-14 14:30:00,219.31,220.85,218.9,220.27,51584.0,219.31,220.85,218.9,220.27,51584.0
2022-03-14 15:00:00,220.24,222.01,219.67,221.06,96950.0,220.24,222.01,219.67,221.06,96950.0
2022-03-14 15:30:00,220.93,221.42,219.91,220.91,199498.0,220.93,221.42,219.91,220.91,199498.0
2022-03-15 09:30:00,222.33,223.35,217.98,220.28,133363.0,222.33,223.35,217.98,220.28,133363.0
2022-03-15 10:00:00,220.3,221.52,217.85,218.42,112287.0,220.3,221.52,217.85,218.42,112287.0
2022-03-15 10:30:00,218.42,220.82,218.21,219.48,101846.0,218.42,220.82,218.21,219.48,101846.0
2022-03-15 11:00:00,219.65,219.98,218.17,219.12,70511.0,219.65,219.98,218.17,219.12,70511.0
2022-03-15 11:30:00,219.16,219.7,218.15,218.69,53968.0,219.16,219.7,218.15,218.69,53968.0
2022-03-15 12:00:00,218.55,219.41,217.81,218.89,70772.0,218.55,219.41,217.81,218.89,70772.0
2022-03-15 12:30:00,219.03,219.19,217.86,218.29,55857.0,219.03,219.19,217.86,218.29,55857.0
2022-03-15 13:00:00,218.3,218.86,217.15,217.2,65085.0,218.3,218.86,217.15,217.2,65085.0
2022-03-15 13:30:00,217.18,219.3,217.18,219.02,87277.0,217.18,219.3,217.18,219.02,87277.0
2022-03-15 14:00:00,219.0,219.29,217.42,217.78,65480.0,219.0,219.29,217.42,217.78,65480.0
2022-03-15 14:30:00,217.69,219.62,217.57,219.62,53764.0,217.69,219.62,217.57,219.62,53764.0
2022-03-15 15:00:00,219.5,221.51,219.36,221.25,69552.0,219.5,221.51,219.36,221.25,69552.0
2022-03-15 15:30:00,221.32,221.93,220.75,221.36,241733.0,221.32,221.93,220.75,221.36,241733.0
2022-03-16 09:30:00,223.75,226.99,223.75,225.44,84660.0,223.75,226.99,223.75,225.44,84660.0
2022-03-16 10:00:00,225.6,228.26,225.02,227.98,59838.0,225.6,228.26,225.02,227.98,59838.0
2022-03-16 10:30:00,228.01,228.23,225.59,225.98,46501.0,228.01,228.23,225.59,225.98,46501.0
2022-03-16 11:00:00,226.05,226.46,224.78,225.01,51174.0,226.05,226.46,224.78,225.01,51174.0
2022-03-16 11:30:00,225.41,226.06,225.24,225.83,31129.0,225.41,226.06,225.24,225.83,31129.0
2022-03-16 12:00:00,225.91,226.03,224.22,224.31,35489.0,225.91,226.03,224.22,224.31,35489.0
2022-03-16 12:30:00,224.13,224.13,222.28,223.46,45731.0,224.13,224.13,222.28,223.46,45731.0
2022-03-16 13:00:00,223.52,224.18,222.55,222.67,57618.0,223.52,224.18,222.55,222.67,57618.0
2022-03-16 13:30:00,222.8,225.08,222.74,224.86,34347.0,222.8,225.08,222.74,224.86,34347.0
2022-03-16 14:00:00,224.78,224.86,220.13,220.25,55118.0,224.78,224.86,220.13,220.25,55118.0
2022-03-16 14:30:00,220.2,225.3,219.34,224.81,49922.0,220.2,225.3,219.34,224.81,49922.0
2022-03-16 15:00:00,224.89,226.13,224.25,225.8,67006.0,224.89,226.13,224.25,225.8,67006.0
2022-03-16 15:30:00,225.76,227.77,225.2,227.63,308648.0,225.76,227.77,225.2,227.63,308648.0
2022-03-17 09:30:00,227.03,231.0,226.03,231.0,65382.0,227.03,231.0,226.03,231.0,65382.0
2022-03-17 10:00:00,230.8,232.91,230.37,231.06,71345.0,230.8,232.91,230.37,231.06,71345.0
2022-03-17 10:30:00,231.02,231.5,229.4,229.85,52840.0,231.02,231.5,229.4,229.85,52840.0
2022-03-17 11:00:00,229.45,230.59,229.04,230.39,30109.0,229.45,230.59,229.04,230.39,30109.0
2022-03-17 11:30:00,230.4,231.2,229.53,230.3,27269.0,230.4,231.2,229.53,230.3,27269.0
2022-03-17 12:00:00,230.38,230.69,229.6,230.56,27484.0,230.38,230.69,229.6,230.56,27484.0
2022-03-17 12:30:00,230.36,230.6,229.98,230.31,23482.0,230.36,230.6,229.98,230.31,23482.0
2022-03-17 13:00:00,230.44,231.74,229.71,231.56,26308.0,230.44,231.74,229.71,231.56,26308.0
2022-03-17 13:30:00,231.71,233.91,231.08,233.51,80760.0,231.71,233.91,231.08,233.51,80760.0
2022-03-17 14:00:00,233.54,235.0,233.39,234.1,99936.0,233.54,235.0,233.39,234.1,99936.0
2022-03-17 14:30:00,234.12,235.0,233.72,234.95,50002.0,234.12,235.0,233.72,234.95,50002.0
2022-03-17 15:00:00,234.9,236.04,234.69,235.94,162428.0,234.9,236.04,234.69,235.94,162428.0
2022-03-17 15:30:00,235.98,237.65,235.0,235.3,358630.0,235.98,237.65,235.0,235.3,358630.0
2022-03-18 09:30:00,234.07,237.6,232.55,237.22,206179.0,234.07,237.6,232.55,237.22,206179.0
2022-03-18 10:00:00,237.67,240.0,237.06,238.82,66909.0,237.67,240.0,237.06,238.82,66909.0
2022-03-18 10:30:00,238.82,238.84,237.0,238.69,33609.0,238.82,238.84,237.0,238.69,33609.0
2022-03-18 11:00:00,238.65,239.83,238.39,238.57,57282.0,238.65,239.83,238.39,238.57,57282.0
2022-03-18 11:30:00,238.84,239.55,238.4,239.43,24922.0,238.84,239.55,238.4,239.43,24922.0
2022-03-18 12:00:00,239.24,241.59,239.18,241.57,64332.0,239.24,241.59,239.18,241.57,64332.0
2022-03-18 12:30:00,241.54,243.33,241.54,243.05,100069.0,241.54,243.33,241.54,243.05,100069.0
2022-03-18 13:00:00,242.95,244.0,242.95,244.0,48825.0,242.95,244.0,242.95,244.0,48825.0
2022-03-18 13:30:00,244.05,244.09,243.32,243.48,48200.0,244.05,244.09,243.32,243.48,48200.0
2022-03-18 14:00:00,243.4,243.88,242.37,242.77,105147.0,243.4,243.88,242.37,242.77,105147.0
2022-03-18 14:30:00,242.78,243.35,242.26,243.32,47945.0,242.78,243.35,242.26,243.32,47945.0
2022-03-18 15:00:00,243.29,244.63,243.06,244.41,79707.0,243.29,244.63,243.06,244.41,79707.0
2022-03-18 15:30:00,244.36,245.15,243.46,243.6,369237.0,244.36,245.15,243.46,243.6,369237.0
2022-03-21 09:30:00,241.43,244.48,239.9,241.12,106346.0,241.43,244.48,239.9,241.12,106346.0
2022-03-21 10:00:00,241.29,242.12,240.11,240.18,59654.0,241.29,242.12,240.11,240.18,59654.0
2022-03-21 10:30:00,240.32,241.69,240.12,241.41,26568.0,240.32,241.69,240.12,241.41,26568.0
2022-03-21 11:00:00,241.67,243.51,241.15,243.35,31695.0,241.67,243.51,241.15,243.35,31695.0
2022-03-21 11:30:00,243.28,244.55,241.65,244.09,43915.0,243.28,244.55,241.65,244.09,43915.0
2022-03-21 12:00:00,244.35,244.73,243.42,244.5,48562.0,244.35,244.73,243.42,244.5,48562.0
2022-03-21 12:30:00,244.42,244.42,242.03,242.85,80593.0,244.42,244.42,242.03,242.85,80593.0
2022-03-21 13:00:00,242.83,243.09,241.18,241.64,109474.0,242.83,243.09,241.18,241.64,109474.0
2022-03-21 13:30:00,241.53,242.29,240.95,241.69,58564.0,241.53,242.29,240.95,241.69,58564.0
2022-03-21 14:00:00,241.65,242.7,240.78,242.6,27723.0,241.65,242.7,240.78,242.6,27723.0
2022-03-21 14:30:00,242.49,242.8,241.2,241.3,36747.0,242.49,242.8,241.2,241.3,36747.0
2022-03-21 15:00:00,241.26,242.63,240.94,242.63,27248.0,241.26,242.63,240.94,242.63,27248.0
2022-03-21 15:30:00,242.62,243.13,241.71,242.85,198391.0,242.62,243.13,241.71,242.85,198391.0
2022-03-22 09:30:00,241.85,244.5,241.0,244.02,73011.0,241.85,244.5,241.0,244.02,73011.0
2022-03-22 10:00:00,245.0,246.86,244.71,246.73,41729.0,245.0,246.86,244.71,246.73,41729.0
2022-03-22 10:30:00,246.72,247.56,246.01,246.2,52304.0,246.72,247.56,246.01,246.2,52304.0
2022-03-22 11:00:00,246.34,248.17,246.07,247.76,55837.0,246.34,248.17,246.07,247.76,55837.0
2022-03-22 11:30:00,247.75,248.27,246.79,246.79,32831.0,247.75,248.27,246.79,246.79,32831.0
2022-03-22 12:00:00,246.81,247.5,246.09,246.42,88117.0,246.81,247.5,246.09,246.42,88117.0
2022-03-22 12:30:00,246.42,246.72,245.77,245.97,25366.0,246.42,246.72,245.77,245.97,25366.0
2022-03-22 13:00:00,245.71,246.06,244.72,244.99,27087.0,245.71,246.06,244.72,244.99,27087.0
2022-03-22 13:30:00,244.92,245.82,244.77,245.5,192028.0,244.92,245.82,244.77,245.5,192028.0
2022-03-22 14:00:00,245.58,246.57,244.92,245.59,24182.0,245.58,246.57,244.92,245.59,24182.0
2022-03-22 14:30:00,245.6,246.0,245.25,245.96,27144.0,245.6,246.0,245.25,245.96,27144.0
2022-03-22 15:00:00,245.87,246.38,244.25,244.3,61017.0,245.87,246.38,244.25,244.3,61017.0
2022-03-22 15:30:00,244.21,245.5,243.64,244.15,256423.0,244.21,245.5,243.64,244.15,256423.0
2022-03-23 09:30:00,241.85,242.44,237.02,237.9,112821.0,241.85,242.44,237.02,237.9,112821.0
2022-03-23 10:00:00,237.97,240.61,236.55,240.03,71195.0,237.97,240.61,236.55,240.03,71195.0
2022-03-23 10:30:00,240.03,240.85,238.85,240.29,85631.0,240.03,240.85,238.85,240.29,85631.0
2022-03-23 11:00:00,240.39,241.12,239.87,240.08,77867.0,240.39,241.12,239.87,240.08,77867.0
2022-03-23 11:30:00,240.14,240.66,239.58,240.27,106931.0,240.14,240.66,239.58,240.27,106931.0
2022-03-23 12:00:00,240.15,240.62,239.07,239.38,62910.0,240.15,240.62,239.07,239.38,62910.0
2022-03-23 12:30:00,239.33,239.57,238.07,238.32,42338.0,239.33,239.57,238.07,238.32,42338.0
2022-03-23 13:00:00,238.16,238.6,236.2,236.28,47759.0,238.16,238.6,236.2,236.28,47759.0
2022-03-23 13:30:00,236.35,238.6,236.33,238.55,45944.0,236.35,238.6,236.33,238.55,45944.0
2022-03-23 14:00:00,238.39,238.92,236.84,237.35,33493.0,238.39,238.92,236.84,237.35,33493.0
2022-03-23 14:30:00,237.34,238.05,237.02,237.14,49244.0,237.34,238.05,237.02,237.14,49244.0
2022-03-23 15:00:00,237.05,237.55,236.43,237.27,72546.0,237.05,237.55,236.43,237.27,72546.0
2022-03-23 15:30:00,237.25,237.93,236.58,236.84,241063.0,237.25,237.93,236.58,236.84,241063.0
2022-03-24 09:30:00,238.26,238.6,233.23,234.35,68479.0,238.26,238.6,233.23,234.35,68479.0
2022-03-24 10:00:00,234.3,235.43,233.0,233.83,72973.0,234.3,235.43,233.0,233.83,72973.0
2022-03-24 10:30:00,233.82,236.59,233.38,236.51,76052.0,233.82,236.59,233.38,236.51,76052.0
2022-03-24 11:00:00,236.51,238.29,236.33,238.02,79114.0,236.51,238.29,236.33,238.02,79114.0
2022-03-24 11:30:00,238.12,238.38,237.25,238.01,24190.0,238.12,238.38,237.25,238.01,24190.0
2022-03-24 12:00:00,237.9,239.26,237.84,238.77,74515.0,237.9,239.26,237.84,238.77,74515.0
2022-03-24 12:30:00,238.86,239.1,238.04,238.81,34712.0,238.86,239.1,238.04,238.81,34712.0
2022-03-24 13:00:00,238.76,239.25,238.33,239.0,26522.0,238.76,239.25,238.33,239.0,26522.0
2022-03-24 13:30:00,239.08,239.22,238.61,239.06,66069.0,239.08,239.22,238.61,239.06,66069.0
2022-03-24 14:00:00,239.07,240.64,239.01,240.56,37267.0,239.07,240.64,239.01,240.56,37267.0
2022-03-24 14:30:00,240.49,240.65,239.73,240.02,41393.0,240.49,240.65,239.73,240.02,41393.0
2022-03-24 15:00:00,240.02,241.22,239.55,240.82,32721.0,240.02,241.22,239.55,240.82,32721.0
2022-03-24 15:30:00,240.96,241.73,240.64,241.46,255898.0,240.96,241.73,240.64,241.46,255898.0
2022-03-25 09:30:00,243.94,244.0,237.55,238.02,54979.0,243.94,244.0,237.55,238.02,54979.0
2022-03-25 10:00:00,237.97,239.2,236.77,239.15,35401.0,237.97,239.2,236.77,239.15,35401.0
2022-03-25 10:30:00,239.13,240.72,237.93,238.98,72533.0,239.13,240.72,237.93,238.98,72533.0
2022-03-25 11:00:00,238.98,238.99,235.0,235.19,37523.0,238.98,238.99,235.0,235.19,37523.0
2022-03-25 11:30:00,235.17,236.24,234.8,236.01,23351.0,235.17,236.24,234.8,236.01,23351.0
2022-03-25 12:00:00,236.08,237.68,235.52,237.45,57068.0,236.08,237.68,235.52,237.45,57068.0
2022-03-25 12:30:00,237.6,238.11,236.56,237.39,27553.0,237.6,238.11,236.56,237.39,27553.0
2022-03-25 13:00:00,237.31,238.61,237.12,237.42,21957.0,237.31,238.61,237.12,237.42,21957.0
2022-03-25 13:30:00,237.54,237.89,237.2,237.64,35230.0,237.54,237.89,237.2,237.64,35230.0
2022-03-25 14:00:00,237.55,238.1,237.35,237.56,38272.0,237.55,238.1,237.35,237.56,38272.0
2022-03-25 14:30:00,237.7,238.26,237.39,238.26,18029.0,237.7,238.26,237.39,238.26,18029.0
2022-03-25 15:00:00,238.3,238.3,236.41,236.5,33227.0,238.3,238.3,236.41,236.5,33227.0
2022-03-25 15:30:00,236.46,238.61,236.0,238.07,206697.0,236.46,238.61,236.0,238.07,206697.0
2022-03-28 09:30:00,237.37,242.63,237.37,242.21,65241.0,237.37,242.63,237.37,242.21,65241.0
2022-03-28 10:00:00,241.86,242.34,239.59,240.95,27994.0,241.86,242.34,239.59,240.95,27994.0
2022-03-28 10:30:00,240.85,241.45,240.47,240.83,50560.0,240.85,241.45,240.47,240.83,50560.0
2022-03-28 11:00:00,240.99,241.24,239.61,240.27,36244.0,240.99,241.24,239.61,240.27,36244.0
2022-03-28 11:30:00,240.3,240.31,238.42,239.25,26251.0,240.3,240.31,238.42,239.25,26251.0
2022-03-28 12:00:00,239.25,239.93,238.78,239.22,27623.0,239.25,239.93,238.78,239.22,27623.0
2022-03-28 12:30:00,239.2,240.78,239.19,240.68,14525.0,239.2,240.78,239.19,240.68,14525.0
2022-03-28 13:00:00,240.68,241.91,240.55,241.5,18105.0,240.68,241.91,240.55,241.5,18105.0
2022-03-28 13:30:00,241.64,242.23,241.54,242.13,19866.0,241.64,242.23,241.54,242.13,19866.0
2022-03-28 14:00:00,241.99,242.39,241.4,241.81,12979.0,241.99,242.39,241.4,241.81,12979.0
2022-03-28 14:30:00,241.82,243.43,241.52,243.43,30268.0,241.82,243.43,241.52,243.43,30268.0
2022-03-28 15:00:00,243.49,245.96,243.39,245.91,187255.0,243.49,245.96,243.39,245.91,187255.0
2022-03-28 15:30:00,245.91,246.18,243.98,244.17,254864.0,245.91,246.18,243.98,244.17,254864.0
2022-03-29 09:30:00,247.82,248.92,246.0,248.09,197899.0,247.82,248.92,246.0,248.09,197899.0
2022-03-29 10:00:00,247.84,248.34,245.06,246.68,93061.0,247.84,248.34,245.06,246.68,93061.0
2022-03-29 10:30:00,246.51,247.57,245.4,246.26,41932.0,246.51,247.57,245.4,246.26,41932.0
2022-03-29 11:00:00,246.34,247.86,246.23,247.48,34333.0,246.34,247.86,246.23,247.48,34333.0
2022-03-29 11:30:00,247.33,248.29,246.73,247.35,76054.0,247.33,248.29,246.73,247.35,76054.0
2022-03-29 12:00:00,247.25,247.71,246.15,246.28,43241.0,247.25,247.71,246.15,246.28,43241.0
2022-03-29 12:30:00,246.2,246.44,245.34,246.1,38518.0,246.2,246.44,245.34,246.1,38518.0
2022-03-29 13:00:00,246.08,246.37,245.65,246.06,31430.0,246.08,246.37,245.65,246.06,31430.0
2022-03-29 13:30:00,246.17,246.98,245.69,246.98,42115.0,246.17,246.98,245.69,246.98,42115.0
2022-03-29 14:00:00,247.05,247.7,246.9,247.6,44693.0,247.05,247.7,246.9,247.6,44693.0
2022-03-29 14:30:00,247.48,248.15,247.33,247.52,99614.0,247.48,248.15,247.33,247.52,99614.0
2022-03-29 15:00:00,247.56,247.91,246.79,246.92,93655.0,247.56,247.91,246.79,246.92,93655.0
2022-03-29 15:30:00,246.99,247.67,245.06,246.38,245519.0,246.99,247.67,245.06,246.38,245519.0
2022-03-30 09:30:00,245.0,246.4,243.83,244.12,47148.0,245.0,246.4,243.83,244.12,47148.0
2022-03-30 10:00:00,244.04,245.21,243.26,244.31,34665.0,244.04,245.21,243.26,244.31,34665.0
2022-03-30 10:30:00,244.31,244.85,242.94,243.21,54113.0,244.31,244.85,242.94,243.21,54113.0
2022-03-30 11:00:00,243.23,243.54,242.3,243.02,47743.0,243.23,243.54,242.3,243.02,47743.0
2022-03-30 11:30:00,243.13,243.23,242.28,242.74,24980.0,243.13,243.23,242.28,242.74,24980.0
2022-03-30 12:00:00,242.77,244.23,242.65,243.97,27179.0,242.77,244.23,242.65,243.97,27179.0
2022-03-30 12:30:00,243.93,244.22,243.52,244.17,22022.0,243.93,244.22,243.52,244.17,22022.0
2022-03-30 13:00:00,244.14,244.24,243.23,243.3,23290.0,244.14,244.24,243.23,243.3,23290.0
2022-03-30 13:30:00,243.43,243.85,242.63,242.76,24930.0,243.43,243.85,242.63,242.76,24930.0
2022-03-30 14:00:00,242.68,242.92,240.78,240.78,33755.0,242.68,242.92,240.78,240.78,33755.0
2022-03-30 14:30:00,240.76,241.63,240.76,241.13,33609.0,240.76,241.63,240.76,241.13,33609.0
2022-03-30 15:00:00,241.11,241.21,240.24,240.69,37220.0,241.11,241.21,240.24,240.69,37220.0
2022-03-30 15:30:00,240.7,241.67,240.62,241.62,162896.0,240.7,241.67,240.62,241.62,162896.0
2022-03-31 09:30:00,242.86,242.86,238.4,240.15,104597.0,242.86,242.86,238.4,240.15,104597.0
2022-03-31 10:00:00,239.99,241.63,238.48,239.76,62546.0,239.99,241.63,238.48,239.76,62546.0
2022-03-31 10:30:00,239.95,241.75,239.72,241.38,46413.0,239.95,241.75,239.72,241.38,46413.0
2022-03-31 11:00:00,241.41,241.95,240.69,240.9,48470.0,241.41,241.95,240.69,240.9,48470.0
2022-03-31 11:30:00,240.84,242.2,240.81,241.42,44279.0,240.84,242.2,240.81,241.42,44279.0
2022-03-31 12:00:00,241.42,241.5,240.32,240.53,27637.0,241.42,241.5,240.32,240.53,27637.0
2022-03-31 12:30:00,240.54,240.64,239.52,239.54,40264.0,240.54,240.64,239.52,239.54,40264.0
2022-03-31 13:00:00,239.62,240.84,239.62,240.82,22407.0,239.62,240.84,239.62,240.82,22407.0
2022-03-31 13:30:00,240.79,241.38,240.59,241.02,38850.0,240.79,241.38,240.59,241.02,38850.0
2022-03-31 14:00:00,240.89,240.89,239.56,240.09,38170.0,240.89,240.89,239.56,240.09,38170.0
2022-03-31 14:30:00,239.99,241.36,239.93,241.33,29229.0,239.99,241.36,239.93,241.33,29229.0
2022-03-31 15:00:00,241.34,242.33,240.28,240.56,51280.0,241.34,242.33,240.28,240.56,51280.0
2022-03-31 15:30:00,240.63,241.08,239.28,239.47,236699.0,240.63,241.08,239.28,239.47,236699.0
2022-04-01 09:30:00,237.78,241.38,236.84,240.51,168197.0,237.78,241.38,236.84,240.51,168197.0
2022-04-01 10:00:00,240.64,241.14,239.44,240.14,119488.0,240.64,241.14,239.44,240.14,119488.0
2022-04-01 10:30:00,240.28,242.0,240.07,241.59,98660.0,240.28,242.0,240.07,241.59,98660.0
2022-04-01 11:00:00,241.6,242.17,239.8,240.13,125993.0,241.6,242.17,239.8,240.13,125993.0
2022-04-01 11:30:00,240.22,240.24,237.75,238.21,53548.0,240.22,240.24,237.75,238.21,53548.0
2022-04-01 12:00:00,238.04,239.25,237.78,239.07,40938.0,238.04,239.25,237.78,239.07,40938.0
2022-04-01 12:30:00,239.05,239.11,237.94,238.06,47534.0,239.05,239.11,237.94,238.06,47534.0
2022-04-01 13:00:00,238.07,238.38,236.84,237.04,50133.0,238.07,238.38,236.84,237.04,50133.0
2022-04-01 13:30:00,236.85,237.59,236.58,237.46,71103.0,236.85,237.59,236.58,237.46,71103.0
2022-04-01 14:00:00,237.4,237.85,236.65,237.03,105952.0,237.4,237.85,236.65,237.03,105952.0
2022-04-01 14:30:00,237.01,237.86,236.8,237.07,74907.0,237.01,237.86,236.8,237.07,74907.0
2022-04-01 15:00:00,237.09,238.0,236.01,236.54,83075.0,237.09,238.0,236.01,236.54,83075.0
2022-04-01 15:30:00,236.58,237.99,235.45,237.93,316055.0,236.58,237.99,235.45,237.93,316055.0
2022-04-04 09:30:00,238.24,245.55,237.48,245.05,296560.0,238.24,245.55,237.48,245.05,296560.0
2022-04-04 10:00:00,245.09,245.83,242.62,242.75,87610.0,245.09,245.83,242.62,242.75,87610.0
2022-04-04 10:30:00,242.91,244.52,242.84,243.82,32601.0,242.91,244.52,242.84,243.82,32601.0
2022-04-04 11:00:00,243.84,245.07,243.19,243.24,44143.0,243.84,245.07,243.19,243.24,44143.0
2022-04-04 11:30:00,243.26,244.79,242.78,244.65,42492.0,243.26,244.79,242.78,244.65,42492.0
2022-04-04 12:00:00,244.58,245.59,244.58,245.18,62220.0,244.58,245.59,244.58,245.18,62220.0
2022-04-04 12:30:00,245.18,245.44,244.45,245.0,59222.0,245.18,245.44,244.45,245.0,59222.0
2022-04-04 13:00:00,245.03,245.15,244.66,244.81,22799.0,245.03,245.15,244.66,244.81,22799.0
2022-04-04 13:30:00,244.71,245.0,244.42,244.75,21367.0,244.71,245.0,244.42,244.75,21367.0
2022-04-04 14:00:00,244.74,244.75,244.02,244.55,26884.0,244.74,244.75,244.02,244.55,26884.0
2022-04-04 14:30:00,244.43,244.83,244.08,244.1,24409.0,244.43,244.83,244.08,244.1,24409.0
2022-04-04 15:00:00,244.08,244.38,243.61,243.98,60793.0,244.08,244.38,243.61,243.98,60793.0
2022-04-04 15:30:00,243.93,244.04,242.7,242.89,213752.0,243.93,244.04,242.7,242.89,213752.0
2022-04-05 09:30:00,243.47,244.2,241.67,243.07,82879.0,243.47,244.2,241.67,243.07,82879.0
2022-04-05 10:00:00,243.22,243.61,240.52,241.6,263693.0,243.22,243.61,240.52,241.6,263693.0
2022-04-05 10:30:00,241.72,242.13,239.83,241.82,36540.0,241.72,242.13,239.83,241.82,36540.0
2022-04-05 11:00:00,241.81,242.9,241.55,242.08,44634.0,241.81,242.9,241.55,242.08,44634.0
2022-04-05 11:30:00,242.0,242.3,239.42,239.89,47732.0,242.0,242.3,239.42,239.89,47732.0
2022-04-05 12:00:00,239.97,240.27,237.58,237.95,52790.0,239.97,240.27,237.58,237.95,52790.0
2022-04-05 12:30:00,237.69,238.91,237.5,238.43,44493.0,237.69,238.91,237.5,238.43,44493.0
2022-04-05 13:00:00,238.46,239.79,238.43,239.41,45889.0,238.46,239.79,238.43,239.41,45889.0
2022-04-05 13:30:00,239.34,239.42,237.96,238.32,38913.0,239.34,239.42,237.96,238.32,38913.0
2022-04-05 14:00:00,238.29,239.79,238.17,239.6,36130.0,238.29,239.79,238.17,239.6,36130.0
2022-04-05 14:30:00,239.53,239.73,238.65,238.79,35610.0,239.53,239.73,238.65,238.79,35610.0
2022-04-05 15:00:00,238.82,239.23,237.67,238.72,104776.0,238.82,239.23,237.67,238.72,104776.0
2022-04-05 15:30:00,238.78,239.95,238.02,239.95,203841.0,238.78,239.95,238.02,239.95,203841.0
2022-04-06 09:30:00,234.06,234.58,230.0,230.49,122275.0,234.06,234.58,230.0,230.49,122275.0
2022-04-06 10:00:00,230.24,230.91,228.94,230.37,87972.0,230.24,230.91,228.94,230.37,87972.0
2022-04-06 10:30:00,230.3,231.82,229.0,231.41,93539.0,230.3,231.82,229.0,231.41,93539.0
2022-04-06 11:00:00,231.28,232.59,230.9,231.87,47351.0,231.28,232.59,230.9,231.87,47351.0
2022-04-06 11:30:00,231.86,232.3,230.55,231.02,45486.0,231.86,232.3,230.55,231.02,45486.0
2022-04-06 12:00:00,230.92,230.92,229.45,229.81,33191.0,230.92,230.92,229.45,229.81,33191.0
2022-04-06 12:30:00,229.76,230.46,229.53,230.23,32510.0,229.76,230.46,229.53,230.23,32510.0
2022-04-06 13:00:00,230.17,231.28,229.96,231.14,33981.0,230.17,231.28,229.96,231.14,33981.0
2022-04-06 13:30:00,231.13,231.94,230.74,231.0,61919.0,231.13,231.94,230.74,231.0,61919.0
2022-04-06 14:00:00,230.96,232.39,228.6,229.01,115734.0,230.96,232.39,228.6,229.01,115734.0
2022-04-06 14:30:00,229.03,232.2,228.84,232.07,67719.0,229.03,232.2,228.84,232.07,67719.0
2022-04-06 15:00:00,232.22,232.8,230.25,230.51,49384.0,232.22,232.8,230.25,230.51,49384.0
2022-04-06 15:30:00,230.38,232.08,229.9,230.14,183379.0,230.38,232.08,229.9,230.14,183379.0
2022-04-07 09:30:00,228.96,234.76,228.96,234.12,49797.0,228.96,234.76,228.96,234.12,49797.0
2022-04-07 10:00:00,234.2,235.16,233.05,233.96,36241.0,234.2,235.16,233.05,233.96,36241.0
2022-04-07 10:30:00,233.95,234.57,231.24,232.09,44099.0,233.95,234.57,231.24,232.09,44099.0
2022-04-07 11:00:00,232.2,233.23,231.63,231.74,30380.0,232.2,233.23,231.63,231.74,30380.0
2022-04-07 11:30:00,231.73,232.09,230.53,230.72,35505.0,231.73,232.09,230.53,230.72,35505.0
2022-04-07 12:00:00,230.83,231.52,230.66,231.07,25830.0,230.83,231.52,230.66,231.07,25830.0
2022-04-07 12:30:00,231.17,231.31,229.51,230.56,23510.0,231.17,231.31,229.51,230.56,23510.0
2022-04-07 13:00:00,230.57,232.5,230.37,232.28,31264.0,230.57,232.5,230.37,232.28,31264.0
2022-04-07 13:30:00,232.28,232.85,231.31,232.49,29553.0,232.28,232.85,231.31,232.49,29553.0
2022-04-07 14:00:00,232.6,232.91,231.71,231.98,21969.0,232.6,232.91,231.71,231.98,21969.0
2022-04-07 14:30:00,231.89,233.6,231.87,233.44,31054.0,231.89,233.6,231.87,233.44,31054.0
2022-04-07 15:00:00,233.44,235.16,233.35,233.47,43615.0,233.44,235.16,233.35,233.47,43615.0
2022-04-07 15:30:00,233.5,234.44,232.9,233.25,162232.0,233.5,234.44,232.9,233.25,162232.0
2022-04-08 09:30:00,232.76,233.2,229.01,229.78,44754.0,232.76,233.2,229.01,229.78,44754.0
2022-04-08 10:00:00,229.67,231.55,228.81,230.96,118123.0,229.67,231.55,228.81,230.96,118123.0
2022-04-08 10:30:00,231.02,232.01,229.7,231.94,43667.0,231.02,232.01,229.7,231.94,43667.0
2022-04-08 11:00:00,232.01,232.45,230.27,230.78,71847.0,232.01,232.45,230.27,230.78,71847.0
2022-04-08 11:30:00,230.77,231.66,230.33,231.47,23931.0,230.77,231.66,230.33,231.47,23931.0
2022-04-08 12:00:00,231.43,232.17,230.68,232.17,19559.0,231.43,232.17,230.68,232.17,19559.0
2022-04-08 12:30:00,231.89,231.89,231.11,231.73,19032.0,231.89,231.89,231.11,231.73,19032.0
2022-04-08 13:00:00,231.65,231.68,229.8,229.86,31417.0,231.65,231.68,229.8,229.86,31417.0
2022-04-08 13:30:00,229.83,230.09,229.22,230.09,95326.0,229.83,230.09,229.22,230.09,95326.0
2022-04-08 14:00:00,229.92,230.0,228.54,228.93,27633.0,229.92,230.0,228.54,228.93,27633.0
2022-04-08 14:30:00,228.78,229.1,228.24,228.56,33526.0,228.78,229.1,228.24,228.56,33526.0
2022-04-08 15:00:00,228.47,229.78,228.46,228.93,44833.0,228.47,229.78,228.46,228.93,44833.0
2022-04-08 15:30:00,228.96,229.6,228.42,228.86,117984.0,228.96,229.6,228.42,228.86,117984.0
2022-04-11 09:30:00,225.71,228.03,223.41,226.98,64608.0,225.71,228.03,223.41,226.98,64608.0
2022-04-11 10:00:00,226.83,228.87,225.7,225.93,45561.0,226.83,228.87,225.7,225.93,45561.0
2022-04-11 10:30:00,225.95,226.9,224.35,225.35,46074.0,225.95,226.9,224.35,225.35,46074.0
2022-04-11 11:00:00,225.51,226.74,225.27,226.62,39700.0,225.51,226.74,225.27,226.62,39700.0
2022-04-11 11:30:00,226.88,227.43,226.32,227.33,45006.0,226.88,227.43,226.32,227.33,45006.0
2022-04-11 12:00:00,227.39,227.39,226.6,226.91,16377.0,227.39,227.39,226.6,226.91,16377.0
2022-04-11 12:30:00,226.88,228.38,226.78,228.17,17635.0,226.88,228.38,226.78,228.17,17635.0
2022-04-11 13:00:00,228.34,228.89,227.82,228.25,47290.0,228.34,228.89,227.82,228.25,47290.0
2022-04-11 13:30:00,228.34,229.09,227.69,228.24,22273.0,228.34,229.09,227.69,228.24,22273.0
2022-04-11 14:00:00,228.24,229.0,227.72,228.28,25250.0,228.24,229.0,227.72,228.28,25250.0
2022-04-11 14:30:00,228.19,229.19,227.86,228.85,25440.0,228.19,229.19,227.86,228.85,25440.0
2022-04-11 15:00:00,228.81,229.08,227.77,228.06,37158.0,228.81,229.08,227.77,228.06,37158.0
2022-04-11 15:30:00,228.2,228.39,227.05,227.23,156622.0,228.2,228.39,227.05,227.23,156622.0
2022-04-12 09:30:00,231.2,233.84,230.81,233.0,84012.0,231.2,233.84,230.81,233.0,84012.0
2022-04-12 10:00:00,233.28,233.35,230.28,230.28,71819.0,233.28,233.35,230.28,230.28,71819.0
2022-04-12 10:30:00,230.25,230.9,229.48,230.66,30799.0,230.25,230.9,229.48,230.66,30799.0
2022-04-12 11:00:00,230.45,231.36,229.64,230.92,18370.0,230.45,231.36,229.64,230.92,18370.0
2022-04-12 11:30:00,231.13,231.9,230.54,230.7,34229.0,231.13,231.9,230.54,230.7,34229.0
2022-04-12 12:00:00,230.52,230.71,228.31,228.85,36534.0,230.52,230.71,228.31,228.85,36534.0
2022-04-12 12:30:00,228.68,229.91,228.63,229.6,29962.0,228.68,229.91,228.63,229.6,29962.0
2022-04-12 13:00:00,229.6,229.99,228.54,228.93,58973.0,229.6,229.99,228.54,228.93,58973.0
2022-04-12 13:30:00,229.09,229.47,227.68,227.91,22219.0,229.09,229.47,227.68,227.91,22219.0
2022-04-12 14:00:00,227.68,228.52,226.66,226.73,18592.0,227.68,228.52,226.66,226.73,18592.0
2022-04-12 14:30:00,226.74,227.4,226.41,226.84,25116.0,226.74,227.4,226.41,226.84,25116.0
2022-04-12 15:00:00,226.63,226.74,225.45,225.96,59213.0,226.63,226.74,225.45,225.96,59213.0
2022-04-12 15:30:00,226.0,227.19,225.78,225.93,124102.0,226.0,227.19,225.78,225.93,124102.0
2022-04-13 09:30:00,225.81,229.16,225.35,228.89,48443.0,225.81,229.16,225.35,228.89,48443.0
2022-04-13 10:00:00,228.61,229.66,227.27,229.34,45537.0,228.61,229.66,227.27,229.34,45537.0
2022-04-13 10:30:00,229.42,230.94,228.75,228.92,35442.0,229.42,230.94,228.75,228.92,35442.0
2022-04-13 11:00:00,228.77,230.81,228.76,230.57,28084.0,228.77,230.81,228.76,230.57,28084.0
2022-04-13 11:30:00,230.71,230.91,229.8,230.2,26752.0,230.71,230.91,229.8,230.2,26752.0
2022-04-13 12:00:00,230.24,230.4,229.58,229.84,35566.0,230.24,230.4,229.58,229.84,35566.0
2022-04-13 12:30:00,229.85,230.39,229.8,230.12,35988.0,229.85,230.39,229.8,230.12,35988.0
2022-04-13 13:00:00,230.18,230.42,229.44,229.49,31014.0,230.18,230.42,229.44,229.49,31014.0
2022-04-13 13:30:00,229.54,229.58,228.05,228.66,34402.0,229.54,229.58,228.05,228.66,34402.0
2022-04-13 14:00:00,228.64,229.59,228.41,229.44,47739.0,228.64,229.59,228.41,229.44,47739.0
2022-04-13 14:30:00,229.41,229.83,228.92,229.74,40496.0,229.41,229.83,228.92,229.74,40496.0
2022-04-13 15:00:00,229.71,230.1,229.31,229.54,114660.0,229.71,230.1,229.31,229.54,114660.0
2022-04-13 15:30:00,229.53,229.95,228.59,228.65,123719.0,229.53,229.95,228.59,228.65,123719.0
2022-04-14 09:30:00,229.0,229.26,226.31,227.05,50943.0,229.0,229.26,226.31,227.05,50943.0
2022-04-14 10:00:00,226.91,227.57,225.33,226.67,29463.0,226.91,227.57,225.33,226.67,29463.0
2022-04-14 10:30:00,226.71,226.85,225.27,226.28,72978.0,226.71,226.85,225.27,226.28,72978.0
2022-04-14 11:00:00,226.1,227.32,226.09,227.09,44311.0,226.1,227.32,226.09,227.09,44311.0
2022-04-14 11:30:00,227.08,227.09,225.99,226.45,18965.0,227.08,227.09,225.99,226.45,18965.0
2022-04-14 12:00:00,226.08,226.77,226.0,226.02,18550.0,226.08,226.77,226.0,226.02,18550.0
2022-04-14 12:30:00,226.01,226.17,225.51,225.96,17719.0,226.01,226.17,225.51,225.96,17719.0
2022-04-14 13:00:00,225.96,226.4,225.81,226.25,32257.0,225.96,226.4,225.81,226.25,32257.0
2022-04-14 13:30:00,226.22,227.07,226.21,226.73,34586.0,226.22,227.07,226.21,226.73,34586.0
2022-04-14 14:00:00,226.76,227.23,226.0,226.36,39254.0,226.76,227.23,226.0,226.36,39254.0
2022-04-14 14:30:00,226.32,226.55,225.44,225.5,33180.0,226.32,226.55,225.44,225.5,33180.0
2022-04-14 15:00:00,225.46,225.87,225.14,225.14,39390.0,225.46,225.87,225.14,225.14,39390.0
2022-04-14 15:30:00,225.23,225.36,224.01,224.68,236554.0,225.23,225.36,224.01,224.68,236554.0
2022-04-18 09:30:00,220.99,222.0,217.89,219.11,261881.0,220.99,222.0,217.89,219.11,261881.0
2022-04-18 10:00:00,218.99,221.64,218.78,220.59,188648.0,218.99,221.64,218.78,220.59,188648.0
2022-04-18 10:30:00,220.59,220.63,217.76,218.57,141038.0,220.59,220.63,217.76,218.57,141038.0
2022-04-18 11:00:00,218.46,219.08,216.93,217.15,116167.0,218.46,219.08,216.93,217.15,116167.0
2022-04-18 11:30:00,217.1,217.25,215.6,216.29,118449.0,217.1,217.25,215.6,216.29,118449.0
2022-04-18 12:00:00,216.25,216.3,214.69,214.71,90052.0,216.25,216.3,214.69,214.71,90052.0
2022-04-18 12:30:00,214.66,216.0,214.57,215.21,132113.0,214.66,216.0,214.57,215.21,132113.0
2022-04-18 13:00:00,215.18,216.23,214.9,216.02,124656.0,215.18,216.23,214.9,216.02,124656.0
2022-04-18 13:30:00,215.96,219.81,215.83,219.11,162690.0,215.96,219.81,215.83,219.11,162690.0
2022-04-18 14:00:00,219.06,220.56,218.55,220.2,101178.0,219.06,220.56,218.55,220.2,101178.0
2022-04-18 14:30:00,220.2,220.73,219.88,219.95,41058.0,220.2,220.73,219.88,219.95,41058.0
2022-04-18 15:00:00,219.87,220.22,219.51,219.8,55789.0,219.87,220.22,219.51,219.8,55789.0
2022-04-18 15:30:00,219.73,219.97,219.04,219.51,324219.0,219.73,219.97,219.04,219.51,324219.0
2022-04-19 09:30:00,218.19,219.7,216.56,219.48,103462.0,218.19,219.7,216.56,219.48,103462.0
2022-04-19 10:00:00,219.62,223.0,219.46,221.36,59361.0,219.62,223.0,219.46,221.36,59361.0
2022-04-19 10:30:00,221.37,222.16,220.97,221.79,45455.0,221.37,222.16,220.97,221.79,45455.0
2022-04-19 11:00:00,221.81,223.65,221.32,223.53,165792.0,221.81,223.65,221.32,223.53,165792.0
2022-04-19 11:30:00,223.46,224.84,223.16,224.47,112190.0,223.46,224.84,223.16,224.47,112190.0
2022-04-19 12:00:00,224.44,224.54,223.87,224.14,40888.0,224.44,224.54,223.87,224.14,40888.0
2022-04-19 12:30:00,224.08,225.32,224.01,225.28,51390.0,224.08,225.32,224.01,225.28,51390.0
2022-04-19 13:00:00,225.21,225.6,224.63,224.63,56351.0,225.21,225.6,224.63,224.63,56351.0
2022-04-19 13:30:00,224.69,224.96,224.43,224.84,28783.0,224.69,224.96,224.43,224.84,28783.0
2022-04-19 14:00:00,224.75,224.81,223.68,224.51,38052.0,224.75,224.81,223.68,224.51,38052.0
2022-04-19 14:30:00,224.51,224.69,223.66,224.1,46131.0,224.51,224.69,223.66,224.1,46131.0
2022-04-19 15:00:00,224.09,225.03,223.77,224.47,44677.0,224.09,225.03,223.77,224.47,44677.0
2022-04-19 15:30:00,224.49,225.01,223.79,224.4,206536.0,224.49,225.01,223.79,224.4,206536.0
2022-04-20 09:30:00,226.46,226.79,221.18,221.22,61626.0,226.46,226.79,221.18,221.22,61626.0
2022-04-20 10:00:00,221.28,222.82,220.53,222.19,29621.0,221.28,222.82,220.53,222.19,29621.0
2022-04-20 10:30:00,222.3,224.04,221.77,223.8,44616.0,222.3,224.04,221.77,223.8,44616.0
2022-04-20 11:00:00,223.83,224.0,222.59,222.78,52995.0,223.83,224.0,222.59,222.78,52995.0
2022-04-20 11:30:00,222.86,223.6,221.98,222.14,19105.0,222.86,223.6,221.98,222.14,19105.0
2022-04-20 12:00:00,222.22,222.37,221.21,221.7,19281.0,222.22,222.37,221.21,221.7,19281.0
2022-04-20 12:30:00,221.63,222.53,221.63,221.86,12580.0,221.63,222.53,221.63,221.86,12580.0
2022-04-20 13:00:00,221.8,222.57,221.73,222.18,21182.0,221.8,222.57,221.73,222.18,21182.0
2022-04-20 13:30:00,222.32,222.58,221.34,221.51,15660.0,222.32,222.58,221.34,221.51,15660.0
2022-04-20 14:00:00,221.42,221.76,220.53,220.59,14507.0,221.42,221.76,220.53,220.59,14507.0
2022-04-20 14:30:00,220.6,220.92,219.58,220.02,15994.0,220.6,220.92,219.58,220.02,15994.0
2022-04-20 15:00:00,220.09,221.14,219.92,220.64,30056.0,220.09,221.14,219.92,220.64,30056.0
2022-04-20 15:30:00,220.7,221.16,219.87,220.19,126486.0,220.7,221.16,219.87,220.19,126486.0
2022-04-21 09:30:00,220.86,224.21,220.86,221.36,82207.0,220.86,224.21,220.86,221.36,82207.0
2022-04-21 10:00:00,221.38,221.89,219.39,221.31,48558.0,221.38,221.89,219.39,221.31,48558.0
2022-04-21 10:30:00,221.24,221.37,217.15,217.85,30280.0,221.24,221.37,217.15,217.85,30280.0
2022-04-21 11:00:00,217.77,218.82,217.54,217.89,20529.0,217.77,218.82,217.54,217.89,20529.0
2022-04-21 11:30:00,217.94,218.16,215.11,215.27,34866.0,217.94,218.16,215.11,215.27,34866.0
2022-04-21 12:00:00,215.22,216.0,214.44,214.53,35073.0,215.22,216.0,214.44,214.53,35073.0
2022-04-21 12:30:00,214.56,215.26,214.23,214.66,30551.0,214.56,215.26,214.23,214.66,30551.0
2022-04-21 13:00:00,214.58,215.87,213.5,215.66,45910.0,214.58,215.87,213.5,215.66,45910.0
2022-04-21 13:30:00,215.77,215.96,214.19,214.2,52973.0,215.77,215.96,214.19,214.2,52973.0
2022-04-21 14:00:00,214.05,214.21,212.58,212.88,55807.0,214.05,214.21,212.58,212.88,55807.0
2022-04-21 14:30:00,212.85,213.46,211.1,211.25,115108.0,212.85,213.46,211.1,211.25,115108.0
2022-04-21 15:00:00,211.2,211.59,210.39,211.59,98596.0,211.2,211.59,210.39,211.59,98596.0
2022-04-21 15:30:00,211.51,212.7,210.94,212.55,292968.0,211.51,212.7,210.94,212.55,292968.0
2022-04-22 09:30:00,212.44,213.08,211.0,211.59,73820.0,212.44,213.08,211.0,211.59,73820.0
2022-04-22 10:00:00,211.81,214.38,209.78,209.88,52502.0,211.81,214.38,209.78,209.88,52502.0
2022-04-22 10:30:00,210.0,211.16,209.55,210.27,124833.0,210.0,211.16,209.55,210.27,124833.0
2022-04-22 11:00:00,210.34,211.24,209.43,210.16,51478.0,210.34,211.24,209.43,210.16,51478.0
2022-04-22 11:30:00,210.22,210.3,208.89,208.97,35659.0,210.22,210.3,208.89,208.97,35659.0
2022-04-22 12:00:00,209.02,209.15,207.97,208.37,32482.0,209.02,209.15,207.97,208.37,32482.0
2022-04-22 12:30:00,208.38,208.7,207.36,207.55,44184.0,208.38,208.7,207.36,207.55,44184.0
2022-04-22 13:00:00,207.59,208.02,207.14,207.51,39152.0,207.59,208.02,207.14,207.51,39152.0
2022-04-22 13:30:00,207.48,207.52,206.31,206.32,32667.0,207.48,207.52,206.31,206.32,32667.0
2022-04-22 14:00:00,206.28,207.26,206.06,206.46,70252.0,206.28,207.26,206.06,206.46,70252.0
2022-04-22 14:30:00,206.46,206.52,205.55,205.81,90226.0,206.46,206.52,205.55,205.81,90226.0
2022-04-22 15:00:00,205.9,207.14,205.66,206.98,81808.0,205.9,207.14,205.66,206.98,81808.0
2022-04-22 15:30:00,206.99,208.29,205.85,205.98,217840.0,206.99,208.29,205.85,205.98,217840.0
2022-04-25 09:30:00,204.26,208.07,204.26,205.71,81763.0,204.26,208.07,204.26,205.71,81763.0
2022-04-25 10:00:00,205.7,208.3,205.41,208.08,54800.0,205.7,208.3,205.41,208.08,54800.0
2022-04-25 10:30:00,207.98,210.0,206.81,207.28,84531.0,207.98,210.0,206.81,207.28,84531.0
2022-04-25 11:00:00,207.35,207.8,205.69,206.56,35920.0,207.35,207.8,205.69,206.56,35920.0
2022-04-25 11:30:00,206.56,207.55,206.16,206.44,32481.0,206.56,207.55,206.16,206.44,32481.0
2022-04-25 12:00:00,206.34,207.24,205.67,206.48,50936.0,206.34,207.24,205.67,206.48,50936.0
2022-04-25 12:30:00,206.5,208.22,206.18,207.39,47390.0,206.5,208.22,206.18,207.39,47390.0
2022-04-25 13:00:00,207.3,208.78,206.56,208.51,41071.0,207.3,208.78,206.56,208.51,41071.0
2022-04-25 13:30:00,208.49,208.91,207.29,207.65,32536.0,208.49,208.91,207.29,207.65,32536.0
2022-04-25 14:00:00,207.66,208.71,206.97,208.61,32199.0,207.66,208.71,206.97,208.61,32199.0
2022-04-25 14:30:00,208.81,209.11,207.81,207.81,30694.0,208.81,209.11,207.81,207.81,30694.0
2022-04-25 15:00:00,207.86,208.9,206.48,208.81,83351.0,207.86,208.9,206.48,208.81,83351.0
2022-04-25 15:30:00,208.8,209.28,207.97,209.06,125752.0,208.8,209.28,207.97,209.06,125752.0
2022-04-26 09:30:00,207.76,208.2,202.55,202.8,67844.0,207.76,208.2,202.55,202.8,67844.0
2022-04-26 10:00:00,202.81,203.03,201.07,201.8,87869.0,202.81,203.03,201.07,201.8,87869.0
2022-04-26 10:30:00,201.75,202.43,200.67,201.66,118562.0,201.75,202.43,200.67,201.66,118562.0
2022-04-26 11:00:00,201.53,203.29,200.74,202.18,261046.0,201.53,203.29,200.74,202.18,261046.0
2022-04-26 11:30:00,202.14,202.99,201.81,202.77,60553.0,202.14,202.99,201.81,202.77,60553.0
2022-04-26 12:00:00,202.87,204.66,202.84,204.55,111329.0,202.87,204.66,202.84,204.55,111329.0
2022-04-26 12:30:00,204.53,206.36,204.46,205.18,375996.0,204.53,206.36,204.46,205.18,375996.0
2022-04-26 13:00:00,205.11,205.21,202.77,202.86,74903.0,205.11,205.21,202.77,202.86,74903.0
2022-04-26 13:30:00,202.82,203.83,202.7,203.3,52496.0,202.82,203.83,202.7,203.3,52496.0
2022-04-26 14:00:00,203.22,204.02,202.86,203.83,53877.0,203.22,204.02,202.86,203.83,53877.0
2022-04-26 14:30:00,203.74,204.36,203.29,204.15,110068.0,203.74,204.36,203.29,204.15,110068.0
2022-04-26 15:00:00,204.23,204.65,203.06,203.13,66135.0,204.23,204.65,203.06,203.13,66135.0
2022-04-26 15:30:00,203.05,203.18,201.38,201.86,371204.0,203.05,203.18,201.38,201.86,371204.0
2022-04-27 09:30:00,203.01,208.61,202.34,208.1,114952.0,203.01,208.61,202.34,208.1,114952.0
2022-04-27 10:00:00,208.05,208.72,203.53,203.69,213992.0,208.05,208.72,203.53,203.69,213992.0
2022-04-27 10:30:00,203.47,205.0,203.03,203.72,61834.0,203.47,205.0,203.03,203.72,61834.0
2022-04-27 11:00:00,203.72,205.96,203.65,205.96,81388.0,203.72,205.96,203.65,205.96,81388.0
2022-04-27 11:30:00,206.0,207.23,204.83,204.92,73288.0,206.0,207.23,204.83,204.92,73288.0
2022-04-27 12:00:00,205.01,206.7,203.92,206.51,41203.0,205.01,206.7,203.92,206.51,41203.0
2022-04-27 12:30:00,206.64,207.47,206.32,207.38,91013.0,206.64,207.47,206.32,207.38,91013.0
2022-04-27 13:00:00,207.31,208.24,206.36,207.76,122696.0,207.31,208.24,206.36,207.76,122696.0
2022-04-27 13:30:00,207.74,209.0,207.53,208.9,49494.0,207.74,209.0,207.53,208.9,49494.0
2022-04-27 14:00:00,208.93,209.23,208.34,208.72,37568.0,208.93,209.23,208.34,208.72,37568.0
2022-04-27 14:30:00,208.59,209.46,207.8,208.07,70018.0,208.59,209.46,207.8,208.07,70018.0
2022-04-27 15:00:00,207.87,208.34,207.18,207.69,89333.0,207.87,208.34,207.18,207.69,89333.0
2022-04-27 15:30:00,207.65,208.2,206.36,206.62,227981.0,207.65,208.2,206.36,206.62,227981.0
2022-04-28 09:30:00,210.19,213.48,209.32,212.09,137794.0,210.19,213.48,209.32,212.09,137794.0
2022-04-28 10:00:00,212.05,212.42,209.93,210.66,139158.0,212.05,212.42,209.93,210.66,139158.0
2022-04-28 10:30:00,210.58,211.76,210.15,211.62,74561.0,210.58,211.76,210.15,211.62,74561.0
2022-04-28 11:00:00,211.51,213.49,211.31,213.15,130174.0,211.51,213.49,211.31,213.15,130174.0
2022-04-28 11:30:00,213.26,214.02,212.03,212.92,136023.0,213.26,214.02,212.03,212.92,136023.0
2022-04-28 12:00:00,212.93,215.63,212.5,214.96,109048.0,212.93,215.63,212.5,214.96,109048.0
2022-04-28 12:30:00,215.01,216.79,214.92,216.54,86364.0,215.01,216.79,214.92,216.54,86364.0
2022-04-28 13:00:00,216.82,217.45,216.59,216.68,40784.0,216.82,217.45,216.59,216.68,40784.0
2022-04-28 13:30:00,216.4,217.02,215.81,216.84,53321.0,216.4,217.02,215.81,216.84,53321.0
2022-04-28 14:00:00,216.83,217.33,216.12,216.33,69949.0,216.83,217.33,216.12,216.33,69949.0
2022-04-28 14:30:00,216.39,216.7,215.85,216.64,55379.0,216.39,216.7,215.85,216.64,55379.0
2022-04-28 15:00:00,216.53,217.0,215.83,216.56,64694.0,216.53,217.0,215.83,216.56,64694.0
2022-04-28 15:30:00,216.53,216.53,214.95,215.51,194536.0,216.53,216.53,214.95,215.51,194536.0
2022-04-29 09:30:00,213.28,216.11,211.31,215.88,107158.0,213.28,216.11,211.31,215.88,107158.0
2022-04-29 10:00:00,215.8,217.3,212.94,213.61,214195.0,215.8,217.3,212.94,213.61,214195.0
2022-04-29 10:30:00,213.65,215.5,213.42,214.61,178175.0,213.65,215.5,213.42,214.61,178175.0
2022-04-29 11:00:00,214.61,214.61,212.9,213.47,34959.0,214.61,214.61,212.9,213.47,34959.0
2022-04-29 11:30:00,213.21,214.46,213.2,213.4,43263.0,213.21,214.46,213.2,213.4,43263.0
2022-04-29 12:00:00,213.31,213.45,212.76,213.06,48221.0,213.31,213.45,212.76,213.06,48221.0
2022-04-29 12:30:00,213.03,213.43,212.07,212.58,41498.0,213.03,213.43,212.07,212.58,41498.0
2022-04-29 13:00:00,212.62,213.71,212.06,213.66,41584.0,212.62,213.71,212.06,213.66,41584.0
2022-04-29 13:30:00,213.66,213.9,211.93,212.08,34115.0,213.66,213.9,211.93,212.08,34115.0
2022-04-29 14:00:00,212.11,212.17,211.53,211.66,39008.0,212.11,212.17,211.53,211.66,39008.0
2022-04-29 14:30:00,211.66,211.96,210.68,211.02,44586.0,211.66,211.96,210.68,211.02,44586.0
2022-04-29 15:00:00,210.87,211.3,209.17,209.19,40875.0,210.87,211.3,209.17,209.19,40875.0
2022-04-29 15:30:00,209.04,209.31,205.94,206.64,338270.0,209.04,209.31,205.94,206.64,338270.0
2022-05-02 09:30:00,205.78,208.89,204.37,208.32,94673.0,205.78,208.89,204.37,208.32,94673.0
2022-05-02 10:00:00,208.41,208.41,204.81,208.11,60054.0,208.41,208.41,204.81,208.11,60054.0
2022-05-02 10:30:00,208.3,209.37,206.5,207.07,53775.0,208.3,209.37,206.5,207.07,53775.0
2022-05-02 11:00:00,206.92,207.12,204.18,206.14,52297.0,206.92,207.12,204.18,206.14,52297.0
2022-05-02 11:30:00,206.37,207.17,205.49,206.89,32090.0,206.37,207.17,205.49,206.89,32090.0
2022-05-02 12:00:00,206.83,208.09,205.58,207.09,31646.0,206.83,208.09,205.58,207.09,31646.0
2022-05-02 12:30:00,207.29,207.57,205.03,205.06,41492.0,207.29,207.57,205.03,205.06,41492.0
2022-05-02 13:00:00,205.06,205.81,204.48,205.22,41603.0,205.06,205.81,204.48,205.22,41603.0
2022-05-02 13:30:00,205.17,205.73,204.44,205.41,34521.0,205.17,205.73,204.44,205.41,34521.0
2022-05-02 14:00:00,205.23,206.06,203.14,204.11,83421.0,205.23,206.06,203.14,204.11,83421.0
2022-05-02 14:30:00,204.13,204.95,203.25,204.02,56832.0,204.13,204.95,203.25,204.02,56832.0
2022-05-02 15:00:00,204.19,207.5,203.83,206.78,62615.0,204.19,207.5,203.83,206.78,62615.0
2022-05-02 15:30:00,206.8,208.42,206.73,208.41,244404.0,206.8,208.42,206.73,208.41,244404.0
2022-05-03 09:30:00,207.41,208.42,204.79,207.62,44265.0,207.41,208.42,204.79,207.62,44265.0
2022-05-03 10:00:00,207.94,209.06,205.12,206.7,28237.0,207.94,209.06,205.12,206.7,28237.0
2022-05-03 10:30:00,206.73,206.9,203.4,204.5,66517.0,206.73,206.9,203.4,204.5,66517.0
2022-05-03 11:00:00,204.57,205.19,203.76,204.09,95619.0,204.57,205.19,203.76,204.09,95619.0
2022-05-03 11:30:00,204.09,204.22,202.49,202.85,151034.0,204.09,204.22,202.49,202.85,151034.0
2022-05-03 12:00:00,202.94,203.17,201.0,201.99,103257.0,202.94,203.17,201.0,201.99,103257.0
2022-05-03 12:30:00,201.83,203.01,201.45,201.75,38179.0,201.83,203.01,201.45,201.75,38179.0
2022-05-03 13:00:00,201.75,203.11,201.57,202.01,51032.0,201.75,203.11,201.57,202.01,51032.0
2022-05-03 13:30:00,201.94,203.65,200.7,203.48,365895.0,201.94,203.65,200.7,203.48,365895.0
2022-05-03 14:00:00,203.44,203.5,200.2,201.17,128042.0,203.44,203.5,200.2,201.17,128042.0
2022-05-03 14:30:00,201.27,202.17,200.2,201.96,131350.0,201.27,202.17,200.2,201.96,131350.0
2022-05-03 15:00:00,202.16,203.37,200.46,201.14,133433.0,202.16,203.37,200.46,201.14,133433.0
2022-05-03 15:30:00,201.14,201.57,200.08,201.33,349875.0,201.14,201.57,200.08,201.33,349875.0
2022-05-04 09:30:00,201.95,202.17,196.65,196.74,114949.0,201.95,202.17,196.65,196.74,114949.0
2022-05-04 10:00:00,196.69,196.69,193.75,194.04,246071.0,196.69,196.69,193.75,194.04,246071.0
2022-05-04 10:30:00,194.13,195.24,193.8,194.25,116049.0,194.13,195.24,193.8,194.25,116049.0
2022-05-04 11:00:00,194.21,195.39,193.59,195.32,81534.0,194.21,195.39,193.59,195.32,81534.0
2022-05-04 11:30:00,195.41,198.29,194.72,198.15,134458.0,195.41,198.29,194.72,198.15,134458.0
2022-05-04 12:00:00,198.16,199.33,197.78,199.33,46424.0,198.16,199.33,197.78,199.33,46424.0
2022-05-04 12:30:00,199.33,199.91,198.61,199.89,35604.0,199.33,199.91,198.61,199.89,35604.0
2022-05-04 13:00:00,200.0,201.22,199.39,201.04,47811.0,200.0,201.22,199.39,201.04,47811.0
2022-05-04 13:30:00,200.99,201.99,200.48,201.99,59653.0,200.99,201.99,200.48,201.99,59653.0
2022-05-04 14:00:00,202.0,203.27,199.5,201.21,69625.0,202.0,203.27,199.5,201.21,69625.0
2022-05-04 14:30:00,201.85,206.41,198.23,205.5,139175.0,201.85,206.41,198.23,205.5,139175.0
2022-05-04 15:00:00,205.77,207.45,204.88,207.36,90468.0,205.77,207.45,204.88,207.36,90468.0
2022-05-04 15:30:00,207.42,208.82,207.16,207.62,248784.0,207.42,208.82,207.16,207.62,248784.0
2022-05-05 09:30:00,204.6,205.38,202.07,202.75,73265.0,204.6,205.38,202.07,202.75,73265.0
2022-05-05 10:00:00,202.59,202.68,198.06,198.35,84040.0,202.59,202.68,198.06,198.35,84040.0
2022-05-05 10:30:00,198.25,198.36,194.97,195.73,255986.0,198.25,198.36,194.97,195.73,255986.0
2022-05-05 11:00:00,195.74,195.75,193.76,194.4,152420.0,195.74,195.75,193.76,194.4,152420.0
2022-05-05 11:30:00,194.37,196.82,194.18,195.43,139551.0,194.37,196.82,194.18,195.43,139551.0
2022-05-05 12:00:00,195.52,198.11,194.83,197.65,136895.0,195.52,198.11,194.83,197.65,136895.0
2022-05-05 12:30:00,197.54,197.87,195.91,197.06,28283.0,197.54,197.87,195.91,197.06,28283.0
2022-05-05 13:00:00,197.11,198.99,196.68,196.97,69684.0,197.11,198.99,196.68,196.97,69684.0
2022-05-05 13:30:00,196.95,197.72,196.29,196.37,138450.0,196.95,197.72,196.29,196.37,138450.0
2022-05-05 14:00:00,196.36,196.44,194.39,194.39,75408.0,196.36,196.44,194.39,194.39,75408.0
2022-05-05 14:30:00,194.42,195.99,193.9,194.61,90534.0,194.42,195.99,193.9,194.61,90534.0
2022-05-05 15:00:00,194.72,194.72,193.16,193.34,91352.0,194.72,194.72,193.16,193.34,91352.0
2022-05-05 15:30:00,193.25,196.07,193.15,195.99,292943.0,193.25,196.07,193.15,195.99,292943.0
2022-05-06 09:30:00,193.42,194.02,186.45,186.58,92890.0,193.42,194.02,186.45,186.58,92890.0
2022-05-06 10:00:00,186.83,192.75,185.56,190.22,125472.0,186.83,192.75,185.56,190.22,125472.0
2022-05-06 10:30:00,190.06,193.59,189.26,192.37,84606.0,190.06,193.59,189.26,192.37,84606.0
2022-05-06 11:00:00,192.45,195.3,191.05,193.87,130761.0,192.45,195.3,191.05,193.87,130761.0
2022-05-06 11:30:00,194.16,194.24,189.89,189.89,35321.0,194.16,194.24,189.89,189.89,35321.0
2022-05-06 12:00:00,190.14,193.23,189.84,193.1,44253.0,190.14,193.23,189.84,193.1,44253.0
2022-05-06 12:30:00,192.88,194.25,192.06,194.2,97177.0,192.88,194.25,192.06,194.2,97177.0
2022-05-06 13:00:00,194.23,194.64,191.15,191.61,54833.0,194.23,194.64,191.15,191.61,54833.0
2022-05-06 13:30:00,191.52,192.0,189.9,190.52,48203.0,191.52,192.0,189.9,190.52,48203.0
2022-05-06 14:00:00,190.45,190.93,189.7,189.92,85271.0,190.45,190.93,189.7,189.92,85271.0
2022-05-06 14:30:00,189.9,190.75,189.36,189.75,55987.0,189.9,190.75,189.36,189.75,55987.0
2022-05-06 15:00:00,189.69,189.69,188.08,188.98,76620.0,189.69,189.69,188.08,188.98,76620.0
2022-05-06 15:30:00,188.89,190.36,188.49,189.35,181498.0,188.89,190.36,188.49,189.35,181498.0
2022-05-09 09:30:00,185.16,185.24,180.11,181.19,332142.0,185.16,185.24,180.11,181.19,332142.0
2022-05-09 10:00:00,180.97,181.23,176.8,176.92,238244.0,180.97,181.23,176.8,176.92,238244.0
2022-05-09 10:30:00,176.86,177.14,175.07,175.57,221147.0,176.86,177.14,175.07,175.57,221147.0
2022-05-09 11:00:00,175.52,177.73,175.32,176.63,136932.0,175.52,177.73,175.32,176.63,136932.0
2022-05-09 11:30:00,176.69,178.1,176.27,177.55,142611.0,176.69,178.1,176.27,177.55,142611.0
2022-05-09 12:00:00,177.56,179.73,176.92,179.13,226763.0,177.56,179.73,176.92,179.13,226763.0
2022-05-09 12:30:00,179.02,179.5,177.78,178.36,118488.0,179.02,179.5,177.78,178.36,118488.0
2022-05-09 13:00:00,178.35,178.79,177.7,178.45,155234.0,178.35,178.79,177.7,178.45,155234.0
2022-05-09 13:30:00,178.49,178.64,175.97,176.75,192112.0,178.49,178.64,175.97,176.75,192112.0
2022-05-09 14:00:00,176.65,177.55,176.31,176.75,154205.0,176.65,177.55,176.31,176.75,154205.0
2022-05-09 14:30:00,176.8,177.37,176.0,177.37,127355.0,176.8,177.37,176.0,177.37,127355.0
2022-05-09 15:00:00,177.41,178.61,177.15,177.84,239525.0,177.41,178.61,177.15,177.84,239525.0
2022-05-09 15:30:00,177.82,177.96,175.78,176.28,638165.0,177.82,177.96,175.78,176.28,638165.0
2022-05-10 09:30:00,181.8,183.98,177.91,181.49,173984.0,181.8,183.98,177.91,181.49,173984.0
2022-05-10 10:00:00,181.33,185.33,180.61,182.65,231470.0,181.33,185.33,180.61,182.65,231470.0
2022-05-10 10:30:00,182.82,182.9,178.38,178.66,84105.0,182.82,182.9,178.38,178.66,84105.0
2022-05-10 11:00:00,178.52,179.25,176.33,177.23,143455.0,178.52,179.25,176.33,177.23,143455.0
2022-05-10 11:30:00,177.15,178.38,176.29,177.61,81205.0,177.15,178.38,176.29,177.61,81205.0
2022-05-10 12:00:00,177.77,178.66,176.78,177.15,93809.0,177.77,178.66,176.78,177.15,93809.0
2022-05-10 12:30:00,177.05,178.72,176.18,177.11,106854.0,177.05,178.72,176.18,177.11,106854.0
2022-05-10 13:00:00,177.03,181.5,176.97,181.5,109984.0,177.03,181.5,176.97,181.5,109984.0
2022-05-10 13:30:00,181.49,184.22,181.45,184.0,170530.0,181.49,184.22,181.45,184.0,170530.0
2022-05-10 14:00:00,183.91,184.84,183.85,184.16,369146.0,183.91,184.84,183.85,184.16,369146.0
2022-05-10 14:30:00,184.31,185.52,183.71,183.91,154832.0,184.31,185.52,183.71,183.91,154832.0
2022-05-10 15:00:00,183.98,185.31,183.64,184.44,255134.0,183.98,185.31,183.64,184.44,255134.0
2022-05-10 15:30:00,184.46,184.96,183.53,183.6,617332.0,184.46,184.96,183.53,183.6,617332.0
2022-05-11 09:30:00,179.62,186.81,178.82,183.82,155296.0,179.62,186.81,178.82,183.82,155296.0
2022-05-11 10:00:00,183.73,185.59,181.41,184.16,112188.0,183.73,185.59,181.41,184.16,112188.0
2022-05-11 10:30:00,184.16,184.79,181.71,182.64,78698.0,184.16,184.79,181.71,182.64,78698.0
2022-05-11 11:00:00,182.45,183.32,181.41,183.07,51711.0,182.45,183.32,181.41,183.07,51711.0
2022-05-11 11:30:00,183.11,184.29,182.17,182.55,36959.0,183.11,184.29,182.17,182.55,36959.0
2022-05-11 12:00:00,182.49,182.92,180.48,180.66,64694.0,182.49,182.92,180.48,180.66,64694.0
2022-05-11 12:30:00,180.58,181.59,179.36,179.66,104730.0,180.58,181.59,179.36,179.66,104730.0
2022-05-11 13:00:00,179.5,179.51,177.65,177.65,66936.0,179.5,179.51,177.65,177.65,66936.0
2022-05-11 13:30:00,177.59,178.29,175.21,175.37,153381.0,177.59,178.29,175.21,175.37,153381.0
2022-05-11 14:00:00,175.5,176.44,175.09,175.94,146922.0,175.5,176.44,175.09,175.94,146922.0
2022-05-11 14:30:00,175.91,176.53,174.23,174.53,250131.0,175.91,176.53,174.23,174.53,250131.0
2022-05-11 15:00:00,174.53,174.54,172.78,173.29,227541.0,174.53,174.54,172.78,173.29,227541.0
2022-05-11 15:30:00,173.49,174.28,172.45,173.07,443856.0,173.49,174.28,172.45,173.07,443856.0
2022-05-12 09:30:00,171.71,174.49,169.0,171.81,127992.0,171.71,174.49,169.0,171.81,127992.0
2022-05-12 10:00:00,171.78,175.93,170.91,173.79,94853.0,171.78,175.93,170.91,173.79,94853.0
2022-05-12 10:30:00,174.13,176.66,173.31,176.43,73799.0,174.13,176.66,173.31,176.43,73799.0
2022-05-12 11:00:00,176.61,178.26,175.6,177.34,118720.0,176.61,178.26,175.6,177.34,118720.0
2022-05-12 11:30:00,177.51,177.65,172.45,173.59,105528.0,177.51,177.65,172.45,173.59,105528.0
2022-05-12 12:00:00,173.72,174.2,172.61,173.22,141834.0,173.72,174.2,172.61,173.22,141834.0
2022-05-12 12:30:00,173.25,174.61,172.19,172.19,99175.0,173.25,174.61,172.19,172.19,99175.0
2022-05-12 13:00:00,172.22,173.01,171.37,172.5,69489.0,172.22,173.01,171.37,172.5,69489.0
2022-05-12 13:30:00,172.41,172.84,169.81,169.87,117683.0,172.41,172.84,169.81,169.87,117683.0
2022-05-12 14:00:00,169.87,170.6,169.52,170.4,95017.0,169.87,170.6,169.52,170.4,95017.0
2022-05-12 14:30:00,170.38,170.38,169.04,169.06,156960.0,170.38,170.38,169.04,169.06,156960.0
2022-05-12 15:00:00,169.06,171.63,168.9,170.85,202275.0,169.06,171.63,168.9,170.85,202275.0
2022-05-12 15:30:00,170.96,172.0,170.58,171.93,347683.0,170.96,172.0,170.58,171.93,347683.0
2022-05-13 09:30:00,175.27,182.11,174.95,181.15,202568.0,175.27,182.11,174.95,181.15,202568.0
2022-05-13 10:00:00,181.35,183.75,181.08,183.34,216513.0,181.35,183.75,181.08,183.34,216513.0
2022-05-13 10:30:00,183.27,184.07,181.76,181.76,131045.0,183.27,184.07,181.76,181.76,131045.0
2022-05-13 11:00:00,181.96,182.02,179.77,181.27,190956.0,181.96,182.02,179.77,181.27,190956.0
2022-05-13 11:30:00,181.43,181.43,180.48,181.27,83719.0,181.43,181.43,180.48,181.27,83719.0
2022-05-13 12:00:00,181.31,182.68,181.18,182.14,117666.0,181.31,182.68,181.18,182.14,117666.0
2022-05-13 12:30:00,182.18,183.4,182.17,182.77,88089.0,182.18,183.4,182.17,182.77,88089.0
2022-05-13 13:00:00,183.0,183.21,182.63,182.76,48546.0,183.0,183.21,182.63,182.76,48546.0
2022-05-13 13:30:00,182.81,182.82,181.96,182.0,95603.0,182.81,182.82,181.96,182.0,95603.0
2022-05-13 14:00:00,182.0,182.02,180.04,180.66,115600.0,182.0,182.02,180.04,180.66,115600.0
2022-05-13 14:30:00,180.73,182.28,180.73,182.16,158014.0,180.73,182.28,180.73,182.16,158014.0
2022-05-13 15:00:00,182.11,182.68,181.96,182.38,65656.0,182.11,182.68,181.96,182.38,65656.0
2022-05-13 15:30:00,182.38,182.73,180.74,182.3,396371.0,182.38,182.73,180.74,182.3,396371.0
2022-05-16 09:30:00,179.82,182.62,178.23,178.97,135234.0,179.82,182.62,178.23,178.97,135234.0
2022-05-16 10:00:00,178.96,180.58,177.75,180.07,59905.0,178.96,180.58,177.75,180.07,59905.0
2022-05-16 10:30:00,180.06,180.06,174.78,175.0,193116.0,180.06,180.06,174.78,175.0,193116.0
2022-05-16 11:00:00,174.99,177.12,174.64,176.68,179830.0,174.99,177.12,174.64,176.68,179830.0
2022-05-16 11:30:00,176.72,178.06,175.21,177.56,68298.0,176.72,178.06,175.21,177.56,68298.0
2022-05-16 12:00:00,177.6,178.24,176.47,176.48,48833.0,177.6,178.24,176.47,176.48,48833.0
2022-05-16 12:30:00,176.46,177.14,175.45,175.55,28852.0,176.46,177.14,175.45,175.55,28852.0
2022-05-16 13:00:00,175.53,177.29,175.4,177.13,29464.0,175.53,177.29,175.4,177.13,29464.0
2022-05-16 13:30:00,177.13,177.53,176.63,177.01,28716.0,177.13,177.53,176.63,177.01,28716.0
2022-05-16 14:00:00,176.72,178.16,176.66,177.81,32508.0,176.72,178.16,176.66,177.81,32508.0
2022-05-16 14:30:00,177.82,178.3,177.14,177.5,39052.0,177.82,178.3,177.14,177.5,39052.0
2022-05-16 15:00:00,177.38,177.58,175.63,176.14,78063.0,177.38,177.58,175.63,176.14,78063.0
2022-05-16 15:30:00,176.11,176.44,175.67,176.17,304148.0,176.11,176.44,175.67,176.17,304148.0
2022-05-17 09:30:00,173.63,176.68,170.45,171.45,503297.0,173.63,176.68,170.45,171.45,503297.0
2022-05-17 10:00:00,171.54,172.94,170.83,171.61,356441.0,171.54,172.94,170.83,171.61,356441.0
2022-05-17 10:30:00,171.57,171.93,169.0,169.56,301310.0,171.57,171.93,169.0,169.56,301310.0
2022-05-17 11:00:00,169.54,171.49,169.03,171.36,141856.0,169.54,171.49,169.03,171.36,141856.0
2022-05-17 11:30:00,171.43,173.68,171.43,172.82,147014.0,171.43,173.68,171.43,172.82,147014.0
2022-05-17 12:00:00,172.9,172.97,171.16,172.21,114038.0,172.9,172.97,171.16,172.21,114038.0
2022-05-17 12:30:00,172.04,173.12,171.68,172.05,70453.0,172.04,173.12,171.68,172.05,70453.0
2022-05-17 13:00:00,171.95,173.31,171.76,172.72,54813.0,171.95,173.31,171.76,172.72,54813.0
2022-05-17 13:30:00,172.59,172.99,171.88,172.0,55205.0,172.59,172.99,171.88,172.0,55205.0
2022-05-17 14:00:00,172.02,173.09,170.41,170.89,129802.0,172.02,173.09,170.41,170.89,129802.0
2022-05-17 14:30:00,170.68,172.52,170.16,172.31,81228.0,170.68,172.52,170.16,172.31,81228.0
2022-05-17 15:00:00,172.29,173.19,172.29,172.84,93661.0,172.29,173.19,172.29,172.84,93661.0
2022-05-17 15:30:00,172.79,173.42,171.82,173.42,570804.0,172.79,173.42,171.82,173.42,570804.0
2022-05-18 09:30:00,171.35,172.28,166.5,167.05,164816.0,171.35,172.28,166.5,167.05,164816.0
2022-05-18 10:00:00,167.02,169.67,166.99,167.93,221397.0,167.02,169.67,166.99,167.93,221397.0
2022-05-18 10:30:00,167.5,168.16,167.16,168.16,145286.0,167.5,168.16,167.16,168.16,145286.0
2022-05-18 11:00:00,168.11,168.17,167.39,167.44,111395.0,168.11,168.17,167.39,167.44,111395.0
2022-05-18 11:30:00,167.48,167.48,165.27,165.66,181578.0,167.48,167.48,165.27,165.66,181578.0
2022-05-18 12:00:00,165.62,165.75,164.79,165.04,287565.0,165.62,165.75,164.79,165.04,287565.0
2022-05-18 12:30:00,165.0,165.94,164.6,165.46,61700.0,165.0,165.94,164.6,165.46,61700.0
2022-05-18 13:00:00,165.47,165.47,163.35,164.38,110550.0,165.47,165.47,163.35,164.38,110550.0
2022-05-18 13:30:00,164.21,164.35,162.37,162.61,141944.0,164.21,164.35,162.37,162.61,141944.0
2022-05-18 14:00:00,162.62,163.59,162.3,162.92,133153.0,162.62,163.59,162.3,162.92,133153.0
2022-05-18 14:30:00,162.93,163.23,161.62,161.7,109830.0,162.93,163.23,161.62,161.7,109830.0
2022-05-18 15:00:00,161.83,162.6,161.8,162.44,205076.0,161.83,162.6,161.8,162.44,205076.0
2022-05-18 15:30:00,162.45,163.51,162.11,162.95,485512.0,162.45,163.51,162.11,162.95,485512.0
2022-05-19 09:30:00,163.87,165.79,161.83,164.71,405312.0,163.87,165.79,161.83,164.71,405312.0
2022-05-19 10:00:00,164.78,167.44,164.36,165.83,251620.0,164.78,167.44,164.36,165.83,251620.0
2022-05-19 10:30:00,165.78,166.83,163.67,165.33,267212.0,165.78,166.83,163.67,165.33,267212.0
2022-05-19 11:00:00,165.27,166.56,164.71,164.72,227921.0,165.27,166.56,164.71,164.72,227921.0
2022-05-19 11:30:00,164.84,167.01,164.5,166.09,165343.0,164.84,167.01,164.5,166.09,165343.0
2022-05-19 12:00:00,166.23,166.71,165.39,166.47,139321.0,166.23,166.71,165.39,166.47,139321.0
2022-05-19 12:30:00,166.32,166.4,164.59,165.18,69549.0,166.32,166.4,164.59,165.18,69549.0
2022-05-19 13:00:00,165.1,165.47,163.84,165.13,79109.0,165.1,165.47,163.84,165.13,79109.0
2022-05-19 13:30:00,165.09,166.25,164.1,166.13,68683.0,165.09,166.25,164.1,166.13,68683.0
2022-05-19 14:00:00,166.17,166.19,164.57,165.59,56758.0,166.17,166.19,164.57,165.59,56758.0
2022-05-19 14:30:00,165.49,166.92,165.24,166.3,93546.0,165.49,166.92,165.24,166.3,93546.0
2022-05-19 15:00:00,166.26,166.56,164.05,164.36,129465.0,166.26,166.56,164.05,164.36,129465.0
2022-05-19 15:30:00,164.3,165.0,163.66,164.49,315647.0,164.3,165.0,163.66,164.49,315647.0
2022-05-20 09:30:00,168.4,170.4,166.35,169.0,200344.0,168.4,170.4,166.35,169.0,200344.0
2022-05-20 10:00:00,168.64,169.06,165.23,167.13,157136.0,168.64,169.06,165.23,167.13,157136.0
2022-05-20 10:30:00,167.04,167.96,165.55,165.67,83966.0,167.04,167.96,165.55,165.67,83966.0
2022-05-20 11:00:00,165.68,166.35,165.0,165.79,112026.0,165.68,166.35,165.0,165.79,112026.0
2022-05-20 11:30:00,165.78,166.13,164.37,164.46,58309.0,165.78,166.13,164.37,164.46,58309.0
2022-05-20 12:00:00,164.45,165.02,162.67,163.27,87620.0,164.45,165.02,162.67,163.27,87620.0
2022-05-20 12:30:00,163.25,163.63,161.59,162.59,95390.0,163.25,163.63,161.59,162.59,95390.0
2022-05-20 13:00:00,162.43,162.67,161.07,161.12,78571.0,162.43,162.67,161.07,161.12,78571.0
2022-05-20 13:30:00,161.14,163.88,161.04,163.49,83750.0,161.14,163.88,161.04,163.49,83750.0
2022-05-20 14:00:00,163.51,163.67,162.2,162.39,64608.0,163.51,163.67,162.2,162.39,64608.0
2022-05-20 14:30:00,162.39,163.65,161.99,162.88,78078.0,162.39,163.65,161.99,162.88,78078.0
2022-05-20 15:00:00,162.9,163.34,161.58,163.34,156202.0,162.9,163.34,161.58,163.34,156202.0
2022-05-20 15:30:00,163.33,166.12,162.96,165.98,366683.0,163.33,166.12,162.96,165.98,366683.0
2022-05-23 09:30:00,167.22,167.22,163.53,163.84,115580.0,167.22,167.22,163.53,163.84,115580.0
2022-05-23 10:00:00,163.83,164.11,162.7,164.1,61608.0,163.83,164.11,162.7,164.1,61608.0
2022-05-23 10:30:00,164.13,166.29,163.74,164.53,181505.0,164.13,166.29,163.74,164.53,181505.0
2022-05-23 11:00:00,164.43,166.86,164.09,166.12,81011.0,164.43,166.86,164.09,166.12,81011.0
2022-05-23 11:30:00,166.13,166.3,164.94,165.41,79998.0,166.13,166.3,164.94,165.41,79998.0
2022-05-23 12:00:00,165.41,166.7,165.27,166.12,60320.0,165.41,166.7,165.27,166.12,60320.0
2022-05-23 12:30:00,166.09,166.09,165.05,165.05,32886.0,166.09,166.09,165.05,165.05,32886.0
2022-05-23 13:00:00,165.05,165.23,164.26,165.02,46283.0,165.05,165.23,164.26,165.02,46283.0
2022-05-23 13:30:00,164.94,165.17,164.33,164.8,76459.0,164.94,165.17,164.33,164.8,76459.0
2022-05-23 14:00:00,164.79,165.71,164.39,164.8,106165.0,164.79,165.71,164.39,164.8,106165.0
2022-05-23 14:30:00,164.82,165.17,164.13,164.25,73597.0,164.82,165.17,164.13,164.25,73597.0
2022-05-23 15:00:00,164.27,164.54,163.65,163.99,88001.0,164.27,164.54,163.65,163.99,88001.0
2022-05-23 15:30:00,163.97,165.86,163.79,165.83,243691.0,163.97,165.86,163.79,165.83,243691.0
2022-05-24 09:30:00,162.98,164.09,159.73,159.86,163145.0,162.98,164.09,159.73,159.86,163145.0
2022-05-24 10:00:00,159.94,160.0,157.55,158.54,192678.0,159.94,160.0,157.55,158.54,192678.0
2022-05-24 10:30:00,158.58,160.6,158.58,160.16,72347.0,158.58,160.6,158.58,160.16,72347.0
2022-05-24 11:00:00,160.14,160.85,159.74,160.69,61172.0,160.14,160.85,159.74,160.69,61172.0
2022-05-24 11:30:00,160.8,161.78,160.11,161.43,80269.0,160.8,161.78,160.11,161.43,80269.0
2022-05-24 12:00:00,161.38,163.1,161.28,162.29,118972.0,161.38,163.1,161.28,162.29,118972.0
2022-05-24 12:30:00,162.22,162.34,160.86,161.05,79783.0,162.22,162.34,160.86,161.05,79783.0
2022-05-24 13:00:00,161.07,161.07,159.34,160.13,51301.0,161.07,161.07,159.34,160.13,51301.0
2022-05-24 13:30:00,160.13,161.2,159.9,160.64,28482.0,160.13,161.2,159.9,160.64,28482.0
2022-05-24 14:00:00,160.63,161.08,159.46,159.78,69844.0,160.63,161.08,159.46,159.78,69844.0
2022-05-24 14:30:00,159.75,160.03,158.08,158.27,83593.0,159.75,160.03,158.08,158.27,83593.0
2022-05-24 15:00:00,158.31,158.94,157.49,157.96,307121.0,158.31,158.94,157.49,157.96,307121.0
2022-05-24 15:30:00,157.98,160.26,157.93,158.8,552803.0,157.98,160.26,157.93,158.8,552803.0
2022-05-25 09:30:00,159.49,161.82,158.03,161.64,126504.0,159.49,161.82,158.03,161.64,126504.0
2022-05-25 10:00:00,161.42,163.57,160.57,163.47,114569.0,161.42,163.57,160.57,163.47,114569.0
2022-05-25 10:30:00,163.58,164.0,162.41,163.28,79186.0,163.58,164.0,162.41,163.28,79186.0
2022-05-25 11:00:00,163.17,163.4,162.08,162.12,75462.0,163.17,163.4,162.08,162.12,75462.0
2022-05-25 11:30:00,162.14,162.54,161.24,161.9,87352.0,162.14,162.54,161.24,161.9,87352.0
2022-05-25 12:00:00,161.83,162.12,161.1,161.41,82981.0,161.83,162.12,161.1,161.41,82981.0
2022-05-25 12:30:00,161.41,161.92,161.15,161.58,105607.0,161.41,161.92,161.15,161.58,105607.0
2022-05-25 13:00:00,161.57,162.55,161.47,162.5,92219.0,161.57,162.55,161.47,162.5,92219.0
2022-05-25 13:30:00,162.48,163.29,162.3,163.25,88259.0,162.48,163.29,162.3,163.25,88259.0
2022-05-25 14:00:00,163.23,164.64,161.76,164.32,139226.0,163.23,164.64,161.76,164.32,139226.0
2022-05-25 14:30:00,164.28,165.41,164.06,164.96,215437.0,164.28,165.41,164.06,164.96,215437.0
2022-05-25 15:00:00,164.97,165.95,164.52,165.21,133492.0,164.97,165.95,164.52,165.21,133492.0
2022-05-25 15:30:00,165.24,165.29,163.84,164.53,370149.0,165.24,165.29,163.84,164.53,370149.0
2022-05-26 09:30:00,164.53,165.96,160.68,165.18,218940.0,164.53,165.96,160.68,165.18,218940.0
2022-05-26 10:00:00,165.15,166.66,164.72,165.05,173465.0,165.15,166.66,164.72,165.05,173465.0
2022-05-26 10:30:00,165.01,165.98,164.23,165.97,155328.0,165.01,165.98,164.23,165.97,155328.0
2022-05-26 11:00:00,165.94,166.95,165.62,165.98,95234.0,165.94,166.95,165.62,165.98,95234.0
2022-05-26 11:30:00,165.98,167.42,165.36,167.17,96932.0,165.98,167.42,165.36,167.17,96932.0
2022-05-26 12:00:00,167.23,169.29,166.8,169.16,134155.0,167.23,169.29,166.8,169.16,134155.0
2022-05-26 12:30:00,169.21,169.21,168.47,168.87,94054.0,169.21,169.21,168.47,168.87,94054.0
2022-05-26 13:00:00,168.9,169.67,168.44,168.75,127910.0,168.9,169.67,168.44,168.75,127910.0
2022-05-26 13:30:00,168.74,169.53,168.63,169.27,117342.0,168.74,169.53,168.63,169.27,117342.0
2022-05-26 14:00:00,169.26,169.96,168.86,168.95,144555.0,169.26,169.96,168.86,168.95,144555.0
2022-05-26 14:30:00,168.96,169.29,168.51,168.86,255847.0,168.96,169.29,168.51,168.86,255847.0
2022-05-26 15:00:00,168.89,168.89,167.07,167.83,308346.0,168.89,168.89,167.07,167.83,308346.0
2022-05-26 15:30:00,167.73,168.91,167.25,168.09,622283.0,167.73,168.91,167.25,168.09,622283.0
2022-05-27 09:30:00,156.37,157.86,153.18,157.26,1564446.0,156.37,157.86,153.18,157.26,1564446.0
2022-05-27 10:00:00,157.3,158.09,155.88,156.34,748032.0,157.3,158.09,155.88,156.34,748032.0
2022-05-27 10:30:00,156.45,156.58,149.05,151.72,1350982.0,156.45,156.58,149.05,151.72,1350982.0
2022-05-27 11:00:00,151.73,154.69,151.5,152.42,672146.0,151.73,154.69,151.5,152.42,672146.0
2022-05-27 11:30:00,152.41,153.19,152.26,153.01,404030.0,152.41,153.19,152.26,153.01,404030.0
2022-05-27 12:00:00,153.04,156.59,153.0,155.74,934351.0,153.04,156.59,153.0,155.74,934351.0
2022-05-27 12:30:00,155.74,157.29,154.45,156.99,628124.0,155.74,157.29,154.45,156.99,628124.0
2022-05-27 13:00:00,156.85,157.44,156.01,156.39,349384.0,156.85,157.44,156.01,156.39,349384.0
2022-05-27 13:30:00,156.4,159.54,155.9,159.45,382590.0,156.4,159.54,155.9,159.45,382590.0
2022-05-27 14:00:00,159.53,159.54,158.74,159.0,459718.0,159.53,159.54,158.74,159.0,459718.0
2022-05-27 14:30:00,159.01,159.51,158.75,159.0,384475.0,159.01,159.51,158.75,159.0,384475.0
2022-05-27 15:00:00,158.99,159.96,158.92,159.74,809170.0,158.99,159.96,158.92,159.74,809170.0
2022-05-27 15:30:00,159.76,159.76,157.5,158.73,1306976.0,159.76,159.76,157.5,158.73,1306976.0
2022-05-31 09:30:00,158.35,158.69,155.01,155.59,578106.0,158.35,158.69,155.01,155.59,578106.0
2022-05-31 10:00:00,155.5,156.35,153.5,155.75,267428.0,155.5,156.35,153.5,155.75,267428.0
2022-05-31 10:30:00,155.72,156.46,155.23,156.12,245485.0,155.72,156.46,155.23,156.12,245485.0
2022-05-31 11:00:00,156.1,156.36,154.64,154.64,171906.0,156.1,156.36,154.64,154.64,171906.0
2022-05-31 11:30:00,154.58,155.39,153.56,155.23,230288.0,154.58,155.39,153.56,155.23,230288.0
2022-05-31 12:00:00,155.19,156.3,154.77,155.33,293073.0,155.19,156.3,154.77,155.33,293073.0
2022-05-31 12:30:00,155.37,156.46,155.19,156.14,196606.0,155.37,156.46,155.19,156.14,196606.0
2022-05-31 13:00:00,156.12,156.77,155.47,155.68,150895.0,156.12,156.77,155.47,155.68,150895.0
2022-05-31 13:30:00,155.7,157.54,155.41,157.49,227010.0,155.7,157.54,155.41,157.49,227010.0
2022-05-31 14:00:00,157.48,158.34,156.78,156.87,164208.0,157.48,158.34,156.78,156.87,164208.0
2022-05-31 14:30:00,156.91,157.45,155.32,155.51,140383.0,156.91,157.45,155.32,155.51,140383.0
2022-05-31 15:00:00,155.53,156.67,154.95,156.16,183688.0,155.53,156.67,154.95,156.16,183688.0
2022-05-31 15:30:00,156.16,156.67,155.77,156.15,607835.0,156.16,156.67,155.77,156.15,607835.0
2022-06-01 09:30:00,158.01,162.27,157.92,160.05,416726.0,158.01,162.27,157.92,160.05,416726.0
2022-06-01 10:00:00,160.09,160.2,156.08,156.34,205738.0,160.09,160.2,156.08,156.34,205738.0
2022-06-01 10:30:00,156.41,157.67,156.12,157.13,125882.0,156.41,157.67,156.12,157.13,125882.0
2022-06-01 11:00:00,157.12,157.12,155.0,155.8,193469.0,157.12,157.12,155.0,155.8,193469.0
2022-06-01 11:30:00,155.81,156.37,155.37,155.94,373327.0,155.81,156.37,155.37,155.94,373327.0
2022-06-01 12:00:00,155.97,156.53,155.26,155.71,129938.0,155.97,156.53,155.26,155.71,129938.0
2022-06-01 12:30:00,155.65,156.38,155.44,156.02,85734.0,155.65,156.38,155.44,156.02,85734.0
2022-06-01 13:00:00,156.06,156.5,155.95,156.27,71324.0,156.06,156.5,155.95,156.27,71324.0
2022-06-01 13:30:00,156.29,156.92,155.99,156.91,53539.0,156.29,156.92,155.99,156.91,53539.0
2022-06-01 14:00:00,156.84,158.11,156.68,157.98,74147.0,156.84,158.11,156.68,157.98,74147.0
2022-06-01 14:30:00,157.97,158.06,157.06,157.14,86334.0,157.97,158.06,157.06,157.14,86334.0
2022-06-01 15:00:00,157.24,158.32,156.92,157.56,113255.0,157.24,158.32,156.92,157.56,113255.0
2022-06-01 15:30:00,157.54,157.9,156.56,156.56,700623.0,157.54,157.9,156.56,156.56,700623.0
2022-06-02 09:30:00,155.71,160.71,155.37,160.03,234913.0,155.71,160.71,155.37,160.03,234913.0
2022-06-02 10:00:00,160.06,161.35,159.57,160.21,143341.0,160.06,161.35,159.57,160.21,143341.0
2022-06-02 10:30:00,160.11,162.66,160.04,162.66,169155.0,160.11,162.66,160.04,162.66,169155.0
2022-06-02 11:00:00,162.57,163.36,162.39,163.12,105673.0,162.57,163.36,162.39,163.12,105673.0
2022-06-02 11:30:00,163.12,163.91,162.81,163.83,89629.0,163.12,163.91,162.81,163.83,89629.0
2022-06-02 12:00:00,163.95,165.62,163.78,165.54,152813.0,163.95,165.62,163.78,165.54,152813.0
2022-06-02 12:30:00,165.59,167.06,165.31,166.92,119203.0,165.59,167.06,165.31,166.92,119203.0
2022-06-02 13:00:00,166.98,167.39,166.21,167.34,124519.0,166.98,167.39,166.21,167.34,124519.0
2022-06-02 13:30:00,167.34,168.98,167.34,168.9,207237.0,167.34,168.98,167.34,168.9,207237.0
2022-06-02 14:00:00,168.86,169.71,168.71,169.34,186264.0,168.86,169.71,168.71,169.34,186264.0
2022-06-02 14:30:00,169.31,169.87,168.93,169.16,116949.0,169.31,169.87,168.93,169.16,116949.0
2022-06-02 15:00:00,169.18,169.39,168.1,168.22,213179.0,169.18,169.39,168.1,168.22,213179.0
2022-06-02 15:30:00,168.22,169.9,168.15,169.38,653307.0,168.22,169.9,168.15,169.38,653307.0
2022-06-03 09:30:00,166.55,167.67,165.11,167.66,140131.0,166.55,167.67,165.11,167.66,140131.0
2022-06-03 10:00:00,167.72,168.22,166.16,166.59,110707.0,167.72,168.22,166.16,166.59,110707.0
2022-06-03 10:30:00,166.58,166.78,164.84,165.31,65443.0,166.58,166.78,164.84,165.31,65443.0
2022-06-03 11:00:00,165.26,165.64,163.46,163.61,158383.0,165.26,165.64,163.46,163.61,158383.0
2022-06-03 11:30:00,163.68,163.93,162.63,162.87,207538.0,163.68,163.93,162.63,162.87,207538.0
2022-06-03 12:00:00,162.94,163.45,162.45,163.06,104577.0,162.94,163.45,162.45,163.06,104577.0
2022-06-03 12:30:00,163.1,163.78,162.99,163.48,54635.0,163.1,163.78,162.99,163.48,54635.0
2022-06-03 13:00:00,163.5,164.21,163.14,163.5,43228.0,163.5,164.21,163.14,163.5,43228.0
2022-06-03 13:30:00,163.42,163.56,162.69,163.11,62379.0,163.42,163.56,162.69,163.11,62379.0
2022-06-03 14:00:00,163.06,163.74,162.96,163.71,44826.0,163.06,163.74,162.96,163.71,44826.0
2022-06-03 14:30:00,163.68,163.74,163.06,163.39,55145.0,163.68,163.74,163.06,163.39,55145.0
2022-06-03 15:00:00,163.45,163.48,162.49,163.46,85658.0,163.45,163.48,162.49,163.46,85658.0
2022-06-03 15:30:00,163.45,163.81,162.0,162.01,516908.0,163.45,163.81,162.0,162.01,516908.0
2022-06-06 09:30:00,165.66,165.82,162.86,164.62,163947.0,165.66,165.82,162.86,164.62,163947.0
2022-06-06 10:00:00,164.74,165.5,163.31,163.94,92938.0,164.74,165.5,163.31,163.94,92938.0
2022-06-06 10:30:00,163.96,164.64,162.3,162.81,52491.0,163.96,164.64,162.3,162.81,52491.0
2022-06-06 11:00:00,163.0,163.22,160.58,161.11,75105.0,163.0,163.22,160.58,161.11,75105.0
2022-06-06 11:30:00,161.22,161.74,160.88,161.3,32958.0,161.22,161.74,160.88,161.3,32958.0
2022-06-06 12:00:00,161.23,161.23,159.95,160.01,82157.0,161.23,161.23,159.95,160.01,82157.0
2022-06-06 12:30:00,159.91,160.39,159.78,160.33,79571.0,159.91,160.39,159.78,160.33,79571.0
2022-06-06 13:00:00,160.32,160.61,159.39,160.11,43227.0,160.32,160.61,159.39,160.11,43227.0
2022-06-06 13:30:00,160.05,161.02,159.77,161.02,41879.0,160.05,161.02,159.77,161.02,41879.0
2022-06-06 14:00:00,161.1,161.13,159.75,159.97,41528.0,161.1,161.13,159.75,159.97,41528.0
2022-06-06 14:30:00,159.99,160.6,159.64,160.2,52702.0,159.99,160.6,159.64,160.2,52702.0
2022-06-06 15:00:00,160.18,160.24,159.24,159.54,51802.0,160.18,160.24,159.24,159.54,51802.0
2022-06-06 15:30:00,159.59,159.59,158.81,158.88,351287.0,159.59,159.59,158.81,158.88,351287.0
2022-06-07 09:30:00,156.9,158.78,156.36,157.87,115950.0,156.9,158.78,156.36,157.87,115950.0
2022-06-07 10:00:00,157.81,158.68,156.69,158.32,125892.0,157.81,158.68,156.69,158.32,125892.0
2022-06-07 10:30:00,158.37,160.99,158.27,159.79,101654.0,158.37,160.99,158.27,159.79,101654.0
2022-06-07 11:00:00,159.78,160.1,158.88,158.88,66544.0,159.78,160.1,158.88,158.88,66544.0
2022-06-07 11:30:00,158.81,159.18,158.24,159.03,39212.0,158.81,159.18,158.24,159.03,39212.0
2022-06-07 12:00:00,159.05,159.1,157.57,157.92,69868.0,159.05,159.1,157.57,157.92,69868.0
2022-06-07 12:30:00,157.9,158.1,157.46,157.52,164073.0,157.9,158.1,157.46,157.52,164073.0
2022-06-07 13:00:00,157.52,159.12,157.5,158.84,55511.0,157.52,159.12,157.5,158.84,55511.0
2022-06-07 13:30:00,158.88,159.1,158.25,158.39,45126.0,158.88,159.1,158.25,158.39,45126.0
2022-06-07 14:00:00,158.4,158.96,158.13,158.73,93913.0,158.4,158.96,158.13,158.73,93913.0
2022-06-07 14:30:00,158.73,159.06,158.12,158.56,73892.0,158.73,159.06,158.12,158.56,73892.0
2022-06-07 15:00:00,158.6,158.98,158.38,158.66,63290.0,158.6,158.98,158.38,158.66,63290.0
2022-06-07 15:30:00,158.65,159.73,158.56,159.19,231836.0,158.65,159.73,158.56,159.19,231836.0
2022-06-08 09:30:00,159.01,160.45,158.57,159.5,92778.0,159.01,160.45,158.57,159.5,92778.0
2022-06-08 10:00:00,159.47,160.4,158.94,159.55,81379.0,159.47,160.4,158.94,159.55,81379.0
2022-06-08 10:30:00,159.67,160.69,159.43,159.83,51709.0,159.67,160.69,159.43,159.83,51709.0
2022-06-08 11:00:00,159.78,160.67,159.07,160.64,30024.0,159.78,160.67,159.07,160.64,30024.0
2022-06-08 11:30:00,160.61,160.86,160.28,160.8,40640.0,160.61,160.86,160.28,160.8,40640.0
2022-06-08 12:00:00,160.76,161.12,159.8,159.99,33652.0,160.76,161.12,159.8,159.99,33652.0
2022-06-08 12:30:00,159.95,160.28,159.43,160.28,38213.0,159.95,160.28,159.43,160.28,38213.0
2022-06-08 13:00:00,160.18,160.6,159.8,160.53,21128.0,160.18,160.6,159.8,160.53,21128.0
2022-06-08 13:30:00,160.5,160.73,159.62,160.64,48500.0,160.5,160.73,159.62,160.64,48500.0
2022-06-08 14:00:00,160.66,161.27,160.54,160.81,42167.0,160.66,161.27,160.54,160.81,42167.0
2022-06-08 14:30:00,160.77,161.08,160.38,161.05,42114.0,160.77,161.08,160.38,161.05,42114.0
2022-06-08 15:00:00,161.06,161.06,159.97,160.59,44384.0,161.06,161.06,159.97,160.59,44384.0
2022-06-08 15:30:00,160.71,161.2,159.85,160.02,172593.0,160.71,161.2,159.85,160.02,172593.0
2022-06-09 09:30:00,158.34,159.42,156.29,158.82,90284.0,158.34,159.42,156.29,158.82,90284.0
2022-06-09 10:00:00,158.82,159.51,158.08,159.0,37647.0,158.82,159.51,158.08,159.0,37647.0
2022-06-09 10:30:00,159.26,159.29,157.66,158.07,28894.0,159.26,159.29,157.66,158.07,28894.0
2022-06-09 11:00:00,157.97,158.08,157.1,157.29,27027.0,157.97,158.08,157.1,157.29,27027.0
2022-06-09 11:30:00,157.3,157.92,156.94,157.6,19882.0,157.3,157.92,156.94,157.6,19882.0
2022-06-09 12:00:00,157.44,157.66,156.86,157.56,26785.0,157.44,157.66,156.86,157.56,26785.0
2022-06-09 12:30:00,157.63,157.66,157.0,157.62,21521.0,157.63,157.66,157.0,157.62,21521.0
2022-06-09 13:00:00,157.67,158.05,157.33,157.33,28678.0,157.67,158.05,157.33,157.33,28678.0
2022-06-09 13:30:00,157.32,157.47,156.66,157.47,36307.0,157.32,157.47,156.66,157.47,36307.0
2022-06-09 14:00:00,157.4,157.4,156.53,156.82,26765.0,157.4,157.4,156.53,156.82,26765.0
2022-06-09 14:30:00,156.75,156.75,155.62,155.67,70523.0,156.75,156.75,155.62,155.67,70523.0
2022-06-09 15:00:00,155.6,155.6,154.73,154.93,76845.0,155.6,155.6,154.73,154.93,76845.0
2022-06-09 15:30:00,154.93,155.14,153.8,153.82,430171.0,154.93,155.14,153.8,153.82,430171.0
2022-06-10 09:30:00,151.09,152.0,149.26,150.99,171809.0,151.09,152.0,149.26,150.99,171809.0
2022-06-10 10:00:00,150.81,150.94,148.73,149.56,99844.0,150.81,150.94,148.73,149.56,99844.0
2022-06-10 10:30:00,149.5,150.1,148.26,148.26,125768.0,149.5,150.1,148.26,148.26,125768.0
2022-06-10 11:00:00,148.32,149.19,147.84,148.12,97512.0,148.32,149.19,147.84,148.12,97512.0
2022-06-10 11:30:00,148.06,149.05,147.98,148.87,61289.0,148.06,149.05,147.98,148.87,61289.0
2022-06-10 12:00:00,148.86,149.02,147.58,148.21,65170.0,148.86,149.02,147.58,148.21,65170.0
2022-06-10 12:30:00,148.17,149.01,147.75,147.94,69704.0,148.17,149.01,147.75,147.94,69704.0
2022-06-10 13:00:00,147.94,147.99,146.86,147.01,106204.0,147.94,147.99,146.86,147.01,106204.0
2022-06-10 13:30:00,147.02,148.03,146.55,147.35,202518.0,147.02,148.03,146.55,147.35,202518.0
2022-06-10 14:00:00,147.32,149.28,147.16,148.57,111513.0,147.32,149.28,147.16,148.57,111513.0
2022-06-10 14:30:00,148.62,149.25,147.98,148.98,107471.0,148.62,149.25,147.98,148.98,107471.0
2022-06-10 15:00:00,148.94,149.76,148.57,149.56,194975.0,148.94,149.76,148.57,149.56,194975.0
2022-06-10 15:30:00,149.57,149.57,148.73,149.27,626329.0,149.57,149.57,148.73,149.27,626329.0
2022-06-13 09:30:00,144.99,146.92,143.5,143.78,294008.0,144.99,146.92,143.5,143.78,294008.0
2022-06-13 10:00:00,143.9,145.06,143.29,144.7,157831.0,143.9,145.06,143.29,144.7,157831.0
2022-06-13 10:30:00,144.68,144.77,141.8,142.01,143453.0,144.68,144.77,141.8,142.01,143453.0
2022-06-13 11:00:00,142.0,142.15,141.35,141.83,136952.0,142.0,142.15,141.35,141.83,136952.0
2022-06-13 11:30:00,141.83,142.55,141.47,141.97,93629.0,141.83,142.55,141.47,141.97,93629.0
2022-06-13 12:00:00,141.96,143.43,141.42,143.39,122488.0,141.96,143.43,141.42,143.39,122488.0
2022-06-13 12:30:00,143.36,144.96,143.15,143.15,127721.0,143.36,144.96,143.15,143.15,127721.0
2022-06-13 13:00:00,143.13,143.13,142.0,142.27,85797.0,143.13,143.13,142.0,142.27,85797.0
2022-06-13 13:30:00,142.24,142.94,141.69,142.69,106048.0,142.24,142.94,141.69,142.69,106048.0
2022-06-13 14:00:00,142.68,142.7,141.93,142.34,79926.0,142.68,142.7,141.93,142.34,79926.0
2022-06-13 14:30:00,142.3,143.12,141.93,142.5,85316.0,142.3,143.12,141.93,142.5,85316.0
2022-06-13 15:00:00,142.46,142.77,141.48,141.72,185327.0,142.46,142.77,141.48,141.72,185327.0
2022-06-13 15:30:00,141.71,142.48,140.84,142.18,783159.0,141.71,142.48,140.84,142.18,783159.0
2022-06-14 09:30:00,142.73,146.02,141.25,143.29,299383.0,142.73,146.02,141.25,143.29,299383.0
2022-06-14 10:00:00,143.25,144.0,141.98,142.04,137205.0,143.25,144.0,141.98,142.04,137205.0
2022-06-14 10:30:00,142.11,143.46,141.61,142.45,88168.0,142.11,143.46,141.61,142.45,88168.0
2022-06-14 11:00:00,142.35,142.68,141.3,142.07,86510.0,142.35,142.68,141.3,142.07,86510.0
2022-06-14 11:30:00,141.98,142.71,141.73,142.46,126391.0,141.98,142.71,141.73,142.46,126391.0
2022-06-14 12:00:00,142.46,142.46,140.77,140.83,113095.0,142.46,142.46,140.77,140.83,113095.0
2022-06-14 12:30:00,140.89,141.09,140.53,140.89,85967.0,140.89,141.09,140.53,140.89,85967.0
2022-06-14 13:00:00,140.89,142.16,140.81,141.43,76103.0,140.89,142.16,140.81,141.43,76103.0
2022-06-14 13:30:00,141.32,141.52,140.13,140.14,101999.0,141.32,141.52,140.13,140.14,101999.0
2022-06-14 14:00:00,140.16,140.72,140.1,140.64,71188.0,140.16,140.72,140.1,140.64,71188.0
2022-06-14 14:30:00,140.53,140.54,139.54,139.56,90905.0,140.53,140.54,139.54,139.56,90905.0
2022-06-14 15:00:00,139.56,139.68,138.73,139.65,199357.0,139.56,139.68,138.73,139.65,199357.0
2022-06-14 15:30:00,139.66,140.66,139.38,139.4,475093.0,139.66,140.66,139.38,139.4,475093.0
2022-06-15 09:30:00,142.81,144.07,141.53,142.17,260836.0,142.81,144.07,141.53,142.17,260836.0
2022-06-15 10:00:00,142.18,143.3,141.85,142.42,94652.0,142.18,143.3,141.85,142.42,94652.0
2022-06-15 10:30:00,142.38,142.52,141.4,141.9,90407.0,142.38,142.52,141.4,141.9,90407.0
2022-06-15 11:00:00,142.02,142.84,141.83,142.73,60150.0,142.02,142.84,141.83,142.73,60150.0
2022-06-15 11:30:00,142.72,143.04,142.47,142.76,40156.0,142.72,143.04,142.47,142.76,40156.0
2022-06-15 12:00:00,142.82,143.13,142.59,143.05,27806.0,142.82,143.13,142.59,143.05,27806.0
2022-06-15 12:30:00,143.02,143.13,142.01,142.06,40754.0,143.02,143.13,142.01,142.06,40754.0
2022-06-15 13:00:00,142.13,142.47,141.49,141.71,58758.0,142.13,142.47,141.49,141.71,58758.0
2022-06-15 13:30:00,141.69,142.34,141.15,142.17,51167.0,141.69,142.34,141.15,142.17,51167.0
2022-06-15 14:00:00,142.06,142.77,139.97,141.06,103481.0,142.06,142.77,139.97,141.06,103481.0
2022-06-15 14:30:00,141.1,144.54,139.69,142.75,220735.0,141.1,144.54,139.69,142.75,220735.0
2022-06-15 15:00:00,142.75,145.01,142.57,144.87,187318.0,142.75,145.01,142.57,144.87,187318.0
2022-06-15 15:30:00,144.85,145.42,142.39,142.81,581519.0,144.85,145.42,142.39,142.81,581519.0
2022-06-16 09:30:00,139.1,140.75,137.9,139.1,184865.0,139.1,140.75,137.9,139.1,184865.0
2022-06-16 10:00:00,139.03,139.51,138.04,138.84,133837.0,139.03,139.51,138.04,138.84,133837.0
2022-06-16 10:30:00,138.74,138.74,137.22,137.28,137976.0,138.74,138.74,137.22,137.28,137976.0
2022-06-16 11:00:00,137.34,139.2,137.33,138.96,81817.0,137.34,139.2,137.33,138.96,81817.0
2022-06-16 11:30:00,139.04,139.06,137.66,138.16,77962.0,139.04,139.06,137.66,138.16,77962.0
2022-06-16 12:00:00,138.22,138.27,137.63,138.1,49928.0,138.22,138.27,137.63,138.1,49928.0
2022-06-16 12:30:00,138.34,138.52,137.64,138.28,43343.0,138.34,138.52,137.64,138.28,43343.0
2022-06-16 13:00:00,138.32,138.61,137.65,138.44,41496.0,138.32,138.61,137.65,138.44,41496.0
2022-06-16 13:30:00,138.36,138.65,137.62,137.62,63921.0,138.36,138.65,137.62,137.62,63921.0
2022-06-16 14:00:00,137.59,137.75,136.77,136.88,80917.0,137.59,137.75,136.77,136.88,80917.0
2022-06-16 14:30:00,136.86,137.24,136.36,136.8,154530.0,136.86,137.24,136.36,136.8,154530.0
2022-06-16 15:00:00,136.78,137.94,136.76,137.74,119905.0,136.78,137.94,136.76,137.74,119905.0
2022-06-16 15:30:00,137.75,137.75,136.27,136.86,417099.0,137.75,137.75,136.27,136.86,417099.0
2022-06-17 09:30:00,136.92,140.43,136.74,140.31,365497.0,136.92,140.43,136.74,140.31,365497.0
2022-06-17 10:00:00,140.31,140.39,137.69,138.05,185904.0,140.31,140.39,137.69,138.05,185904.0
2022-06-17 10:30:00,138.06,138.11,136.75,137.86,66066.0,138.06,138.11,136.75,137.86,66066.0
2022-06-17 11:00:00,137.78,140.26,137.28,139.96,68804.0,137.78,140.26,137.28,139.96,68804.0
2022-06-17 11:30:00,140.02,140.34,139.39,139.98,52471.0,140.02,140.34,139.39,139.98,52471.0
2022-06-17 12:00:00,139.87,140.3,139.64,140.07,55115.0,139.87,140.3,139.64,140.07,55115.0
2022-06-17 12:30:00,140.13,140.87,139.92,140.58,42381.0,140.13,140.87,139.92,140.58,42381.0
2022-06-17 13:00:00,140.59,141.95,140.57,141.4,50012.0,140.59,141.95,140.57,141.4,50012.0
2022-06-17 13:30:00,141.42,141.74,140.56,140.78,35182.0,141.42,141.74,140.56,140.78,35182.0
2022-06-17 14:00:00,140.8,140.97,140.3,140.71,46467.0,140.8,140.97,140.3,140.71,46467.0
2022-06-17 14:30:00,140.6,141.75,140.43,140.78,64631.0,140.6,141.75,140.43,140.78,64631.0
2022-06-17 15:00:00,140.81,141.1,140.0,140.62,108222.0,140.81,141.1,140.0,140.62,108222.0
2022-06-17 15:30:00,140.64,140.68,139.28,139.33,380112.0,140.64,140.68,139.28,139.33,380112.0
2022-06-21 09:30:00,141.84,143.58,141.43,142.6,150760.0,141.84,143.58,141.43,142.6,150760.0
2022-06-21 10:00:00,142.68,143.39,142.18,142.97,200532.0,142.68,143.39,142.18,142.97,200532.0
2022-06-21 10:30:00,142.86,143.69,142.58,143.57,158309.0,142.86,143.69,142.58,143.57,158309.0
2022-06-21 11:00:00,143.55,143.55,142.11,142.18,55237.0,143.55,143.55,142.11,142.18,55237.0
2022-06-21 11:30:00,142.17,142.23,141.74,141.78,75315.0,142.17,142.23,141.74,141.78,75315.0
2022-06-21 12:00:00,141.77,142.0,141.35,141.36,47180.0,141.77,142.0,141.35,141.36,47180.0
2022-06-21 12:30:00,141.33,142.18,141.28,141.86,55813.0,141.33,142.18,141.28,141.86,55813.0
2022-06-21 13:00:00,141.84,141.88,141.31,141.38,41095.0,141.84,141.88,141.31,141.38,41095.0
2022-06-21 13:30:00,141.36,141.62,140.26,140.32,68708.0,141.36,141.62,140.26,140.32,68708.0
2022-06-21 14:00:00,140.27,140.34,139.6,139.64,69709.0,140.27,140.34,139.6,139.64,69709.0
2022-06-21 14:30:00,139.66,139.99,139.43,139.46,123442.0,139.66,139.99,139.43,139.46,123442.0
2022-06-21 15:00:00,139.47,140.4,139.46,139.56,99224.0,139.47,140.4,139.46,139.56,99224.0
2022-06-21 15:30:00,139.57,139.62,138.44,138.6,317983.0,139.57,139.62,138.44,138.6,317983.0
2022-06-22 09:30:00,136.34,139.13,135.05,138.94,564604.0,136.34,139.13,135.05,138.94,564604.0
2022-06-22 10:00:00,138.94,139.43,137.6,139.13,1182722.0,138.94,139.43,137.6,139.13,1182722.0
2022-06-22 10:30:00,139.14,139.53,138.12,138.18,298545.0,139.14,139.53,138.12,138.18,298545.0
2022-06-22 11:00:00,138.18,138.32,137.59,137.77,157287.0,138.18,138.32,137.59,137.77,157287.0
2022-06-22 11:30:00,137.7,138.12,136.93,137.11,173478.0,137.7,138.12,136.93,137.11,173478.0
2022-06-22 12:00:00,137.09,137.56,136.57,137.31,212216.0,137.09,137.56,136.57,137.31,212216.0
2022-06-22 12:30:00,137.32,138.03,137.16,138.03,89692.0,137.32,138.03,137.16,138.03,89692.0
2022-06-22 13:00:00,138.11,138.47,137.9,138.36,353732.0,138.11,138.47,137.9,138.36,353732.0
2022-06-22 13:30:00,138.37,138.57,137.95,138.22,113614.0,138.37,138.57,137.95,138.22,113614.0
2022-06-22 14:00:00,138.24,139.03,138.04,138.59,259538.0,138.24,139.03,138.04,138.59,259538.0
2022-06-22 14:30:00,138.65,138.73,137.92,138.03,183851.0,138.65,138.73,137.92,138.03,183851.0
2022-06-22 15:00:00,138.03,138.11,136.81,136.87,202262.0,138.03,138.11,136.81,136.87,202262.0
2022-06-22 15:30:00,136.9,136.92,136.1,136.58,453365.0,136.9,136.92,136.1,136.58,453365.0
2022-06-23 09:30:00,137.81,138.07,134.53,136.1,539732.0,137.81,138.07,134.53,136.1,539732.0
2022-06-23 10:00:00,136.06,138.6,135.85,138.25,483798.0,136.06,138.6,135.85,138.25,483798.0
2022-06-23 10:30:00,138.29,142.1,138.23,141.91,373749.0,138.29,142.1,138.23,141.91,373749.0
2022-06-23 11:00:00,141.91,142.61,140.91,141.94,345385.0,141.91,142.61,140.91,141.94,345385.0
2022-06-23 11:30:00,141.94,141.97,140.54,140.77,206725.0,141.94,141.97,140.54,140.77,206725.0
2022-06-23 12:00:00,140.72,140.92,140.01,140.64,176783.0,140.72,140.92,140.01,140.64,176783.0
2022-06-23 12:30:00,140.66,140.8,139.44,139.57,103992.0,140.66,140.8,139.44,139.57,103992.0
2022-06-23 13:00:00,139.54,139.93,138.93,139.63,80008.0,139.54,139.93,138.93,139.63,80008.0
2022-06-23 13:30:00,139.64,140.89,139.31,140.81,125467.0,139.64,140.89,139.31,140.81,125467.0
2022-06-23 14:00:00,140.85,141.36,140.41,141.27,151737.0,140.85,141.36,140.41,141.27,151737.0
2022-06-23 14:30:00,141.24,141.79,141.23,141.78,85919.0,141.24,141.79,141.23,141.78,85919.0
2022-06-23 15:00:00,141.75,142.08,141.3,141.64,135619.0,141.75,142.08,141.3,141.64,135619.0
2022-06-23 15:30:00,141.67,142.36,141.64,142.2,530952.0,141.67,142.36,141.64,142.2,530952.0
2022-06-24 09:30:00,144.95,149.41,144.51,148.45,564550.0,144.95,149.41,144.51,148.45,564550.0
2022-06-24 10:00:00,148.54,149.97,148.34,149.73,445195.0,148.54,149.97,148.34,149.73,445195.0
2022-06-24 10:30:00,149.75,150.25,148.53,148.82,178052.0,149.75,150.25,148.53,148.82,178052.0
2022-06-24 11:00:00,148.86,150.07,148.53,149.45,128311.0,148.86,150.07,148.53,149.45,128311.0
2022-06-24 11:30:00,149.44,150.23,149.27,150.22,153622.0,149.44,150.23,149.27,150.22,153622.0
2022-06-24 12:00:00,150.17,150.63,150.0,150.06,92454.0,150.17,150.63,150.0,150.06,92454.0
2022-06-24 12:30:00,150.09,151.59,149.8,151.56,164321.0,150.09,151.59,149.8,151.56,164321.0
2022-06-24 13:00:00,151.5,151.64,150.93,151.27,111268.0,151.5,151.64,150.93,151.27,111268.0
2022-06-24 13:30:00,151.23,151.8,150.41,150.53,105745.0,151.23,151.8,150.41,150.53,105745.0
2022-06-24 14:00:00,150.53,150.54,149.95,150.08,83027.0,150.53,150.54,149.95,150.08,83027.0
2022-06-24 14:30:00,150.09,150.68,150.09,150.41,66123.0,150.09,150.68,150.09,150.41,66123.0
2022-06-24 15:00:00,150.38,150.46,150.17,150.24,84334.0,150.38,150.46,150.17,150.24,84334.0
2022-06-24 15:30:00,150.25,152.12,149.57,152.05,729413.0,150.25,152.12,149.57,152.05,729413.0
2022-06-27 09:30:00,152.84,153.08,148.1,149.84,229771.0,152.84,153.08,148.1,149.84,229771.0
2022-06-27 10:00:00,150.0,150.3,147.52,148.0,203153.0,150.0,150.3,147.52,148.0,203153.0
2022-06-27 10:30:00,147.94,149.77,147.9,149.51,224903.0,147.94,149.77,147.9,149.51,224903.0
2022-06-27 11:00:00,149.59,149.89,148.93,149.8,112926.0,149.59,149.89,148.93,149.8,112926.0
2022-06-27 11:30:00,149.8,149.9,148.74,149.12,138380.0,149.8,149.9,148.74,149.12,138380.0
2022-06-27 12:00:00,149.18,149.29,147.65,147.95,91074.0,149.18,149.29,147.65,147.95,91074.0
2022-06-27 12:30:00,147.96,149.07,147.76,149.0,109476.0,147.96,149.07,147.76,149.0,109476.0
2022-06-27 13:00:00,149.06,149.1,148.06,148.86,87930.0,149.06,149.1,148.06,148.86,87930.0
2022-06-27 13:30:00,148.87,148.87,147.85,148.15,70455.0,148.87,148.87,147.85,148.15,70455.0
2022-06-27 14:00:00,148.11,148.71,148.0,148.24,103176.0,148.11,148.71,148.0,148.24,103176.0
2022-06-27 14:30:00,148.23,148.85,148.13,148.29,101890.0,148.23,148.85,148.13,148.29,101890.0
2022-06-27 15:00:00,148.25,148.83,147.88,148.21,186684.0,148.25,148.83,147.88,148.21,186684.0
2022-06-27 15:30:00,148.19,148.54,147.51,148.07,819782.0,148.19,148.54,147.51,148.07,819782.0
2022-06-28 09:30:00,148.44,149.93,147.63,148.25,293677.0,148.44,149.93,147.63,148.25,293677.0
2022-06-28 10:00:00,148.06,148.32,146.52,147.88,126009.0,148.06,148.32,146.52,147.88,126009.0
2022-06-28 10:30:00,147.88,147.89,146.82,147.59,103575.0,147.88,147.89,146.82,147.59,103575.0
2022-06-28 11:00:00,147.6,147.73,145.9,145.9,90466.0,147.6,147.73,145.9,145.9,90466.0
2022-06-28 11:30:00,145.88,146.14,145.02,145.25,114359.0,145.88,146.14,145.02,145.25,114359.0
2022-06-28 12:00:00,145.22,146.09,145.07,146.08,128013.0,145.22,146.09,145.07,146.08,128013.0
2022-06-28 12:30:00,146.07,146.47,145.85,146.17,72587.0,146.07,146.47,145.85,146.17,72587.0
2022-06-28 13:00:00,146.19,146.19,145.12,145.44,89204.0,146.19,146.19,145.12,145.44,89204.0
2022-06-28 13:30:00,145.44,145.49,145.14,145.16,112603.0,145.44,145.49,145.14,145.16,112603.0
2022-06-28 14:00:00,145.15,145.44,144.61,144.68,104826.0,145.15,145.44,144.61,144.68,104826.0
2022-06-28 14:30:00,144.65,145.26,143.96,145.06,105504.0,144.65,145.26,143.96,145.06,105504.0
2022-06-28 15:00:00,145.07,145.33,144.32,144.92,156708.0,145.07,145.33,144.32,144.92,156708.0
2022-06-28 15:30:00,144.89,145.09,144.14,144.25,438111.0,144.89,145.09,144.14,144.25,438111.0
2022-06-29 09:30:00,144.52,146.52,143.04,146.04,189989.0,144.52,146.52,143.04,146.04,189989.0
2022-06-29 10:00:00,145.91,148.05,145.68,147.29,235185.0,145.91,148.05,145.68,147.29,235185.0
2022-06-29 10:30:00,147.28,148.0,146.38,146.85,74612.0,147.28,148.0,146.38,146.85,74612.0
2022-06-29 11:00:00,146.8,147.17,146.31,147.17,75624.0,146.8,147.17,146.31,147.17,75624.0
2022-06-29 11:30:00,147.12,147.65,146.73,147.07,76164.0,147.12,147.65,146.73,147.07,76164.0
2022-06-29 12:00:00,147.05,147.05,145.49,145.49,56402.0,147.05,147.05,145.49,145.49,56402.0
2022-06-29 12:30:00,145.56,146.44,145.51,146.23,37373.0,145.56,146.44,145.51,146.23,37373.0
2022-06-29 13:00:00,146.09,146.64,145.8,146.16,41219.0,146.09,146.64,145.8,146.16,41219.0
2022-06-29 13:30:00,145.99,146.34,145.79,146.18,27772.0,145.99,146.34,145.79,146.18,27772.0
2022-06-29 14:00:00,146.13,146.78,145.85,145.89,39365.0,146.13,146.78,145.85,145.89,39365.0
2022-06-29 14:30:00,145.84,145.84,145.13,145.22,48617.0,145.84,145.84,145.13,145.22,48617.0
2022-06-29 15:00:00,145.22,145.87,145.14,145.85,44437.0,145.22,145.87,145.14,145.85,44437.0
2022-06-29 15:30:00,145.87,146.43,145.15,146.26,248711.0,145.87,146.43,145.15,146.26,248711.0
2022-06-30 09:30:00,143.32,143.96,139.18,139.28,290907.0,143.32,143.96,139.18,139.28,290907.0
2022-06-30 10:00:00,139.33,139.6,138.05,139.34,148263.0,139.33,139.6,138.05,139.34,148263.0
2022-06-30 10:30:00,139.34,140.61,139.2,140.61,117596.0,139.34,140.61,139.2,140.61,117596.0
2022-06-30 11:00:00,140.62,141.99,139.65,141.72,90203.0,140.62,141.99,139.65,141.72,90203.0
2022-06-30 11:30:00,141.69,141.95,141.13,141.85,57072.0,141.69,141.95,141.13,141.85,57072.0
2022-06-30 12:00:00,141.76,142.42,140.61,142.37,75509.0,141.76,142.42,140.61,142.37,75509.0
2022-06-30 12:30:00,142.34,142.81,141.73,141.79,66963.0,142.34,142.81,141.73,141.79,66963.0
2022-06-30 13:00:00,141.85,142.14,140.67,141.07,38261.0,141.85,142.14,140.67,141.07,38261.0
2022-06-30 13:30:00,141.1,141.89,140.81,141.8,47811.0,141.1,141.89,140.81,141.8,47811.0
2022-06-30 14:00:00,141.81,141.86,140.97,141.57,90194.0,141.81,141.86,140.97,141.57,90194.0
2022-06-30 14:30:00,141.57,141.63,140.3,140.52,61634.0,141.57,141.63,140.3,140.52,61634.0
2022-06-30 15:00:00,140.5,140.72,139.49,140.37,125312.0,140.5,140.72,139.49,140.37,125312.0
2022-06-30 15:30:00,140.33,140.86,138.89,139.58,645199.0,140.33,140.86,138.89,139.58,645199.0
2022-07-01 09:30:00,140.28,142.43,137.5,142.07,134673.0,140.28,142.43,137.5,142.07,134673.0
2022-07-01 10:00:00,142.07,143.28,140.97,140.97,127165.0,142.07,143.28,140.97,140.97,127165.0
2022-07-01 10:30:00,140.74,141.51,140.17,141.15,46261.0,140.74,141.51,140.17,141.15,46261.0
2022-07-01 11:00:00,141.07,142.2,140.59,141.35,51364.0,141.07,142.2,140.59,141.35,51364.0
2022-07-01 11:30:00,141.33,141.85,140.37,140.52,50940.0,141.33,141.85,140.37,140.52,50940.0
2022-07-01 12:00:00,140.47,141.06,140.17,141.06,38985.0,140.47,141.06,140.17,141.06,38985.0
2022-07-01 12:30:00,141.05,141.09,140.22,140.22,28088.0,141.05,141.09,140.22,140.22,28088.0
2022-07-01 13:00:00,140.15,140.73,140.02,140.67,30687.0,140.15,140.73,140.02,140.67,30687.0
2022-07-01 13:30:00,140.72,141.39,140.67,141.23,32943.0,140.72,141.39,140.67,141.23,32943.0
2022-07-01 14:00:00,141.23,141.47,140.69,141.14,42003.0,141.23,141.47,140.69,141.14,42003.0
2022-07-01 14:30:00,141.21,141.62,141.11,141.34,43565.0,141.21,141.62,141.11,141.34,43565.0
2022-07-01 15:00:00,141.3,141.48,140.96,141.4,50682.0,141.3,141.48,140.96,141.4,50682.0
2022-07-01 15:30:00,141.41,142.51,141.4,142.3,289780.0,141.41,142.51,141.4,142.3,289780.0
2022-07-05 09:30:00,138.54,143.16,138.54,142.13,126493.0,138.54,143.16,138.54,142.13,126493.0
2022-07-05 10:00:00,142.04,143.79,141.36,142.67,135061.0,142.04,143.79,141.36,142.67,135061.0
2022-07-05 10:30:00,142.67,144.52,142.56,143.19,80081.0,142.67,144.52,142.56,143.19,80081.0
2022-07-05 11:00:00,142.95,143.04,141.84,141.92,32672.0,142.95,143.04,141.84,141.92,32672.0
2022-07-05 11:30:00,141.86,143.47,141.7,143.36,33226.0,141.86,143.47,141.7,143.36,33226.0
2022-07-05 12:00:00,143.36,144.08,142.82,143.71,41636.0,143.36,144.08,142.82,143.71,41636.0
2022-07-05 12:30:00,143.8,143.83,142.7,142.78,24231.0,143.8,143.83,142.7,142.78,24231.0
2022-07-05 13:00:00,142.79,144.17,142.79,144.04,45454.0,142.79,144.17,142.79,144.04,45454.0
2022-07-05 13:30:00,144.06,144.41,143.69,143.82,66565.0,144.06,144.41,143.69,143.82,66565.0
2022-07-05 14:00:00,143.77,144.63,143.68,144.52,44909.0,143.77,144.63,143.68,144.52,44909.0
2022-07-05 14:30:00,144.54,145.7,144.47,145.47,86170.0,144.54,145.7,144.47,145.47,86170.0
2022-07-05 15:00:00,145.47,146.36,145.2,146.36,118188.0,145.47,146.36,145.2,146.36,118188.0
2022-07-05 15:30:00,146.31,146.52,145.96,146.39,304480.0,146.31,146.52,145.96,146.39,304480.0
2022-07-06 09:30:00,147.57,147.57,143.65,145.81,270782.0,147.57,147.57,143.65,145.81,270782.0
2022-07-06 10:00:00,145.77,145.86,143.82,144.47,127201.0,145.77,145.86,143.82,144.47,127201.0
2022-07-06 10:30:00,144.73,146.02,144.0,145.97,86908.0,144.73,146.02,144.0,145.97,86908.0
2022-07-06 11:00:00,146.07,146.39,144.68,144.84,74251.0,146.07,146.39,144.68,144.84,74251.0
2022-07-06 11:30:00,144.82,144.91,143.81,144.38,57170.0,144.82,144.91,143.81,144.38,57170.0
2022-07-06 12:00:00,144.34,144.9,144.14,144.9,34944.0,144.34,144.9,144.14,144.9,34944.0
2022-07-06 12:30:00,144.85,145.19,144.68,145.09,35241.0,144.85,145.19,144.68,145.09,35241.0
2022-07-06 13:00:00,145.14,145.45,144.78,144.91,30966.0,145.14,145.45,144.78,144.91,30966.0
2022-07-06 13:30:00,144.91,144.98,144.17,144.31,37185.0,144.91,144.98,144.17,144.31,37185.0
2022-07-06 14:00:00,144.31,145.2,143.61,145.12,71252.0,144.31,145.2,143.61,145.12,71252.0
2022-07-06 14:30:00,145.13,145.69,144.93,145.42,106357.0,145.13,145.69,144.93,145.42,106357.0
2022-07-06 15:00:00,145.53,146.21,145.1,146.08,77831.0,145.53,146.21,145.1,146.08,77831.0
2022-07-06 15:30:00,146.09,146.49,145.49,145.94,299535.0,146.09,146.49,145.49,145.94,299535.0
2022-07-07 09:30:00,145.63,148.53,145.55,147.18,176936.0,145.63,148.53,145.55,147.18,176936.0
2022-07-07 10:00:00,147.15,147.15,145.91,146.36,214942.0,147.15,147.15,145.91,146.36,214942.0
2022-07-07 10:30:00,146.35,147.05,146.08,146.57,85814.0,146.35,147.05,146.08,146.57,85814.0
2022-07-07 11:00:00,146.64,146.89,146.17,146.45,112015.0,146.64,146.89,146.17,146.45,112015.0
2022-07-07 11:30:00,146.42,147.16,146.24,147.15,186673.0,146.42,147.16,146.24,147.15,186673.0
2022-07-07 12:00:00,147.14,147.45,146.85,147.15,111010.0,147.14,147.45,146.85,147.15,111010.0
2022-07-07 12:30:00,147.17,147.5,146.88,147.37,103411.0,147.17,147.5,146.88,147.37,103411.0
2022-07-07 13:00:00,147.37,147.83,147.31,147.47,147665.0,147.37,147.83,147.31,147.47,147665.0
2022-07-07 13:30:00,147.42,147.5,146.79,147.22,46760.0,147.42,147.5,146.79,147.22,46760.0
2022-07-07 14:00:00,147.23,147.5,147.16,147.49,107597.0,147.23,147.5,147.16,147.49,107597.0
2022-07-07 14:30:00,147.48,147.75,147.41,147.75,100468.0,147.48,147.75,147.41,147.75,100468.0
2022-07-07 15:00:00,147.81,148.27,147.81,148.13,156327.0,147.81,148.27,147.81,148.13,156327.0
2022-07-07 15:30:00,148.11,148.3,147.5,147.57,490245.0,148.11,148.3,147.5,147.57,490245.0
2022-07-08 09:30:00,145.04,146.25,144.14,145.03,114918.0,145.04,146.25,144.14,145.03,114918.0
2022-07-08 10:00:00,145.04,147.25,144.53,147.25,61864.0,145.04,147.25,144.53,147.25,61864.0
2022-07-08 10:30:00,147.33,148.23,147.21,147.59,57201.0,147.33,148.23,147.21,147.59,57201.0
2022-07-08 11:00:00,147.59,148.05,147.42,147.84,50131.0,147.59,148.05,147.42,147.84,50131.0
2022-07-08 11:30:00,147.84,147.84,147.01,147.7,38704.0,147.84,147.84,147.01,147.7,38704.0
2022-07-08 12:00:00,147.74,147.74,146.04,146.04,41719.0,147.74,147.74,146.04,146.04,41719.0
2022-07-08 12:30:00,146.04,146.42,145.83,146.29,70261.0,146.04,146.42,145.83,146.29,70261.0
2022-07-08 13:00:00,146.24,147.13,146.0,147.13,43584.0,146.24,147.13,146.0,147.13,43584.0
2022-07-08 13:30:00,147.14,147.54,146.76,147.14,50726.0,147.14,147.54,146.76,147.14,50726.0
2022-07-08 14:00:00,147.25,147.63,146.91,147.59,36134.0,147.25,147.63,146.91,147.59,36134.0
2022-07-08 14:30:00,147.58,148.02,147.29,147.74,57789.0,147.58,148.02,147.29,147.74,57789.0
2022-07-08 15:00:00,147.73,147.8,147.32,147.37,44398.0,147.73,147.8,147.32,147.37,44398.0
2022-07-08 15:30:00,147.41,148.22,147.24,148.01,320001.0,147.41,148.22,147.24,148.01,320001.0
2022-07-11 09:30:00,146.48,147.16,144.01,144.73,76931.0,146.48,147.16,144.01,144.73,76931.0
2022-07-11 10:00:00,144.64,146.1,144.24,145.74,65790.0,144.64,146.1,144.24,145.74,65790.0
2022-07-11 10:30:00,145.8,146.91,145.79,146.23,53255.0,145.8,146.91,145.79,146.23,53255.0
2022-07-11 11:00:00,146.22,147.23,145.94,146.95,45956.0,146.22,147.23,145.94,146.95,45956.0
2022-07-11 11:30:00,147.01,147.01,146.2,146.61,30295.0,147.01,147.01,146.2,146.61,30295.0
2022-07-11 12:00:00,146.64,146.87,146.23,146.61,25022.0,146.64,146.87,146.23,146.61,25022.0
2022-07-11 12:30:00,146.58,146.63,145.89,146.09,21166.0,146.58,146.63,145.89,146.09,21166.0
2022-07-11 13:00:00,146.09,146.9,146.09,146.82,30317.0,146.09,146.9,146.09,146.82,30317.0
2022-07-11 13:30:00,146.83,147.25,146.62,146.86,41078.0,146.83,147.25,146.62,146.86,41078.0
2022-07-11 14:00:00,146.86,147.13,146.68,147.11,36269.0,146.86,147.13,146.68,147.11,36269.0
2022-07-11 14:30:00,147.14,147.28,146.1,146.13,94949.0,147.14,147.28,146.1,146.13,94949.0
2022-07-11 15:00:00,146.01,146.24,145.58,145.76,50673.0,146.01,146.24,145.58,145.76,50673.0
2022-07-11 15:30:00,145.76,145.99,145.14,145.56,169966.0,145.76,145.99,145.14,145.56,169966.0
2022-07-12 09:30:00,144.59,147.48,141.28,141.28,207479.0,144.59,147.48,141.28,141.28,207479.0
2022-07-12 10:00:00,141.16,142.07,140.52,141.03,136995.0,141.16,142.07,140.52,141.03,136995.0
2022-07-12 10:30:00,141.0,142.13,139.87,140.8,146009.0,141.0,142.13,139.87,140.8,146009.0
2022-07-12 11:00:00,140.82,141.26,140.04,140.56,130281.0,140.82,141.26,140.04,140.56,130281.0
2022-07-12 11:30:00,140.62,141.01,139.54,140.03,82430.0,140.62,141.01,139.54,140.03,82430.0
2022-07-12 12:00:00,140.03,140.93,139.94,140.86,86288.0,140.03,140.93,139.94,140.86,86288.0
2022-07-12 12:30:00,140.84,141.46,140.68,141.08,47397.0,140.84,141.46,140.68,141.08,47397.0
2022-07-12 13:00:00,141.07,141.38,139.94,140.34,53724.0,141.07,141.38,139.94,140.34,53724.0
2022-07-12 13:30:00,140.37,140.59,139.97,140.07,49544.0,140.37,140.59,139.97,140.07,49544.0
2022-07-12 14:00:00,140.04,140.41,139.85,140.14,104058.0,140.04,140.41,139.85,140.14,104058.0
2022-07-12 14:30:00,140.17,140.22,138.88,138.88,126558.0,140.17,140.22,138.88,138.88,126558.0
2022-07-12 15:00:00,138.84,138.92,137.69,137.73,304124.0,138.84,138.92,137.69,137.73,304124.0
2022-07-12 15:30:00,137.68,138.04,137.45,137.82,700856.0,137.68,138.04,137.45,137.82,700856.0
2022-07-13 09:30:00,134.28,137.26,134.1,136.74,313371.0,134.28,137.26,134.1,136.74,313371.0
2022-07-13 10:00:00,136.69,137.36,135.65,137.16,176028.0,136.69,137.36,135.65,137.16,176028.0
2022-07-13 10:30:00,137.21,138.99,137.05,138.3,113111.0,137.21,138.99,137.05,138.3,113111.0
2022-07-13 11:00:00,138.37,138.98,137.67,137.97,81634.0,138.37,138.98,137.67,137.97,81634.0
2022-07-13 11:30:00,137.94,138.22,137.4,137.97,50881.0,137.94,138.22,137.4,137.97,50881.0
2022-07-13 12:00:00,138.07,138.54,137.74,138.07,48600.0,138.07,138.54,137.74,138.07,48600.0
2022-07-13 12:30:00,138.17,138.49,137.98,138.44,34620.0,138.17,138.49,137.98,138.44,34620.0
2022-07-13 13:00:00,138.44,138.96,138.41,138.81,57830.0,138.44,138.96,138.41,138.81,57830.0
2022-07-13 13:30:00,138.85,139.13,138.33,139.06,46715.0,138.85,139.13,138.33,139.06,46715.0
2022-07-13 14:00:00,139.01,139.03,137.91,138.77,68295.0,139.01,139.03,137.91,138.77,68295.0
2022-07-13 14:30:00,138.72,139.64,138.59,139.62,128195.0,138.72,139.64,138.59,139.62,128195.0
2022-07-13 15:00:00,139.63,140.17,139.3,139.81,186519.0,139.63,140.17,139.3,139.81,186519.0
2022-07-13 15:30:00,139.81,140.48,139.66,140.04,356769.0,139.81,140.48,139.66,140.04,356769.0
2022-07-14 09:30:00,139.81,140.68,137.83,138.78,133959.0,139.81,140.68,137.83,138.78,133959.0
2022-07-14 10:00:00,138.5,138.75,137.47,138.17,78041.0,138.5,138.75,137.47,138.17,78041.0
2022-07-14 10:30:00,138.17,139.22,137.9,138.96,71325.0,138.17,139.22,137.9,138.96,71325.0
2022-07-14 11:00:00,138.98,139.82,138.82,139.24,87584.0,138.98,139.82,138.82,139.24,87584.0
2022-07-14 11:30:00,139.26,139.66,138.46,139.12,107414.0,139.26,139.66,138.46,139.12,107414.0
2022-07-14 12:00:00,139.13,139.38,137.94,137.97,49394.0,139.13,139.38,137.94,137.97,49394.0
2022-07-14 12:30:00,138.0,138.11,137.38,137.82,52202.0,138.0,138.11,137.38,137.82,52202.0
2022-07-14 13:00:00,137.87,138.26,137.65,138.23,46112.0,137.87,138.26,137.65,138.23,46112.0
2022-07-14 13:30:00,138.28,138.62,137.81,138.1,47907.0,138.28,138.62,137.81,138.1,47907.0
2022-07-14 14:00:00,138.14,139.32,138.03,139.13,63549.0,138.14,139.32,138.03,139.13,63549.0
2022-07-14 14:30:00,139.13,139.23,138.46,138.84,45059.0,139.13,139.23,138.46,138.84,45059.0
2022-07-14 15:00:00,138.91,138.98,138.38,138.72,46835.0,138.91,138.98,138.38,138.72,46835.0
2022-07-14 15:30:00,138.75,138.9,137.55,137.92,238146.0,138.75,138.9,137.55,137.92,238146.0
2022-07-15 09:30:00,138.95,140.15,136.0,136.9,179990.0,138.95,140.15,136.0,136.9,179990.0
2022-07-15 10:00:00,136.98,138.99,136.91,138.78,120519.0,136.98,138.99,136.91,138.78,120519.0
2022-07-15 10:30:00,138.86,138.89,137.34,137.83,94769.0,138.86,138.89,137.34,137.83,94769.0
2022-07-15 11:00:00,137.88,139.49,137.67,139.08,87811.0,137.88,139.49,137.67,139.08,87811.0
2022-07-15 11:30:00,139.05,139.5,138.81,138.97,87714.0,139.05,139.5,138.81,138.97,87714.0
2022-07-15 12:00:00,138.97,139.29,138.59,139.12,87541.0,138.97,139.29,138.59,139.12,87541.0
2022-07-15 12:30:00,139.1,139.13,138.41,138.42,54650.0,139.1,139.13,138.41,138.42,54650.0
2022-07-15 13:00:00,138.46,138.51,138.14,138.44,47059.0,138.46,138.51,138.14,138.44,47059.0
2022-07-15 13:30:00,138.45,138.95,138.39,138.95,48400.0,138.45,138.95,138.39,138.95,48400.0
2022-07-15 14:00:00,138.98,139.02,138.15,138.92,107175.0,138.98,139.02,138.15,138.92,107175.0
2022-07-15 14:30:00,138.96,139.69,138.88,139.44,42381.0,138.96,139.69,138.88,139.44,42381.0
2022-07-15 15:00:00,139.42,139.58,139.23,139.44,37805.0,139.42,139.58,139.23,139.44,37805.0
2022-07-15 15:30:00,139.45,140.74,139.07,140.72,396276.0,139.45,140.74,139.07,140.72,396276.0
2022-07-18 09:30:00,142.63,143.39,141.07,143.13,162500.0,142.63,143.39,141.07,143.13,162500.0
2022-07-18 10:00:00,143.09,143.21,141.13,141.47,62551.0,143.09,143.21,141.13,141.47,62551.0
2022-07-18 10:30:00,141.49,141.67,140.52,141.05,88120.0,141.49,141.67,140.52,141.05,88120.0
2022-07-18 11:00:00,141.04,141.63,141.01,141.44,34505.0,141.04,141.63,141.01,141.44,34505.0
2022-07-18 11:30:00,141.46,141.95,141.28,141.75,46465.0,141.46,141.95,141.28,141.75,46465.0
2022-07-18 12:00:00,141.75,142.53,141.75,142.24,143480.0,141.75,142.53,141.75,142.24,143480.0
2022-07-18 12:30:00,142.25,142.74,142.06,142.09,35077.0,142.25,142.74,142.06,142.09,35077.0
2022-07-18 13:00:00,142.06,142.17,141.54,142.06,58310.0,142.06,142.17,141.54,142.06,58310.0
2022-07-18 13:30:00,142.08,142.11,140.49,140.78,74197.0,142.08,142.11,140.49,140.78,74197.0
2022-07-18 14:00:00,140.73,140.85,140.36,140.41,50612.0,140.73,140.85,140.36,140.41,50612.0
2022-07-18 14:30:00,140.4,140.75,139.54,139.65,56252.0,140.4,140.75,139.54,139.65,56252.0
2022-07-18 15:00:00,139.59,140.03,139.43,139.65,74484.0,139.59,140.03,139.43,139.65,74484.0
2022-07-18 15:30:00,139.62,139.62,138.61,138.74,230880.0,139.62,139.62,138.61,138.74,230880.0
2022-07-19 09:30:00,141.42,141.72,138.7,139.36,58988.0,141.42,141.72,138.7,139.36,58988.0
2022-07-19 10:00:00,139.36,139.61,138.47,139.49,69903.0,139.36,139.61,138.47,139.49,69903.0
2022-07-19 10:30:00,139.62,141.24,139.44,141.2,73994.0,139.62,141.24,139.44,141.2,73994.0
2022-07-19 11:00:00,141.2,141.75,141.09,141.59,103878.0,141.2,141.75,141.09,141.59,103878.0
2022-07-19 11:30:00,141.7,141.88,141.38,141.5,37672.0,141.7,141.88,141.38,141.5,37672.0
2022-07-19 12:00:00,141.5,141.85,141.2,141.75,43188.0,141.5,141.85,141.2,141.75,43188.0
2022-07-19 12:30:00,141.77,142.93,141.66,142.91,171324.0,141.77,142.93,141.66,142.91,171324.0
2022-07-19 13:00:00,142.89,143.03,142.25,142.31,63464.0,142.89,143.03,142.25,142.31,63464.0
2022-07-19 13:30:00,142.31,142.57,142.05,142.47,103547.0,142.31,142.57,142.05,142.47,103547.0
2022-07-19 14:00:00,142.43,142.68,141.97,141.97,95240.0,142.43,142.68,141.97,141.97,95240.0
2022-07-19 14:30:00,141.96,142.19,141.65,141.83,80383.0,141.96,142.19,141.65,141.83,80383.0
2022-07-19 15:00:00,141.82,142.45,141.66,142.24,124773.0,141.82,142.45,141.66,142.24,124773.0
2022-07-19 15:30:00,142.26,142.34,141.76,141.82,352610.0,142.26,142.34,141.76,141.82,352610.0
2022-07-20 09:30:00,143.04,145.52,142.0,143.2,164670.0,143.04,145.52,142.0,143.2,164670.0
2022-07-20 10:00:00,143.29,144.96,142.66,144.94,65342.0,143.29,144.96,142.66,144.94,65342.0
2022-07-20 10:30:00,144.82,146.41,144.81,146.4,111369.0,144.82,146.41,144.81,146.4,111369.0
2022-07-20 11:00:00,146.47,146.56,145.76,146.32,58802.0,146.47,146.56,145.76,146.32,58802.0
2022-07-20 11:30:00,146.27,146.42,145.64,146.15,45135.0,146.27,146.42,145.64,146.15,45135.0
2022-07-20 12:00:00,146.21,146.6,146.09,146.28,48910.0,146.21,146.6,146.09,146.28,48910.0
2022-07-20 12:30:00,146.36,146.39,144.87,145.71,51967.0,146.36,146.39,144.87,145.71,51967.0
2022-07-20 13:00:00,145.71,145.94,144.52,145.42,47943.0,145.71,145.94,144.52,145.42,47943.0
2022-07-20 13:30:00,145.38,146.2,145.38,145.76,88285.0,145.38,146.2,145.38,145.76,88285.0
2022-07-20 14:00:00,145.77,146.53,145.77,146.25,72805.0,145.77,146.53,145.77,146.25,72805.0
2022-07-20 14:30:00,146.25,146.83,146.04,146.46,56798.0,146.25,146.83,146.04,146.46,56798.0
2022-07-20 15:00:00,146.49,147.65,146.4,147.63,96559.0,146.49,147.65,146.4,147.63,96559.0
2022-07-20 15:30:00,147.64,147.67,146.81,147.3,334634.0,147.64,147.67,146.81,147.3,334634.0
2022-07-21 09:30:00,146.48,148.75,145.79,147.74,110834.0,146.48,148.75,145.79,147.74,110834.0
2022-07-21 10:00:00,147.78,148.61,145.47,145.59,83038.0,147.78,148.61,145.47,145.59,83038.0
2022-07-21 10:30:00,145.64,147.07,145.43,146.97,41816.0,145.64,147.07,145.43,146.97,41816.0
2022-07-21 11:00:00,146.87,147.12,146.48,146.94,28940.0,146.87,147.12,146.48,146.94,28940.0
2022-07-21 11:30:00,146.95,147.37,146.66,147.32,19912.0,146.95,147.37,146.66,147.32,19912.0
2022-07-21 12:00:00,147.22,147.92,147.22,147.76,36823.0,147.22,147.92,147.22,147.76,36823.0
2022-07-21 12:30:00,147.81,147.83,147.28,147.56,66680.0,147.81,147.83,147.28,147.56,66680.0
2022-07-21 13:00:00,147.6,147.86,147.29,147.59,31056.0,147.6,147.86,147.29,147.59,31056.0
2022-07-21 13:30:00,147.71,147.97,147.14,147.9,45771.0,147.71,147.97,147.14,147.9,45771.0
2022-07-21 14:00:00,147.96,148.66,147.96,148.46,31752.0,147.96,148.66,147.96,148.46,31752.0
2022-07-21 14:30:00,148.41,148.41,147.79,147.92,29382.0,148.41,148.41,147.79,147.92,29382.0
2022-07-21 15:00:00,147.93,148.86,147.74,148.85,80134.0,147.93,148.86,147.74,148.85,80134.0
2022-07-21 15:30:00,148.85,149.83,148.69,149.81,365046.0,148.85,149.83,148.69,149.81,365046.0
2022-07-22 09:30:00,149.95,152.33,148.27,150.13,107448.0,149.95,152.33,148.27,150.13,107448.0
2022-07-22 10:00:00,149.94,150.17,148.32,148.86,55210.0,149.94,150.17,148.32,148.86,55210.0
2022-07-22 10:30:00,148.77,149.18,148.3,148.46,27898.0,148.77,149.18,148.3,148.46,27898.0
2022-07-22 11:00:00,148.36,148.54,147.03,147.03,44343.0,148.36,148.54,147.03,147.03,44343.0
2022-07-22 11:30:00,147.03,147.42,146.51,147.4,36464.0,147.03,147.42,146.51,147.4,36464.0
2022-07-22 12:00:00,147.47,147.47,146.78,147.06,21880.0,147.47,147.47,146.78,147.06,21880.0
2022-07-22 12:30:00,147.14,147.65,146.96,147.03,34203.0,147.14,147.65,146.96,147.03,34203.0
2022-07-22 13:00:00,146.93,146.93,146.32,146.32,112693.0,146.93,146.93,146.32,146.32,112693.0
2022-07-22 13:30:00,146.32,146.48,145.93,146.4,22673.0,146.32,146.48,145.93,146.4,22673.0
2022-07-22 14:00:00,146.37,146.68,146.0,146.56,22621.0,146.37,146.68,146.0,146.56,22621.0
2022-07-22 14:30:00,146.5,146.81,146.25,146.76,23847.0,146.5,146.81,146.25,146.76,23847.0
2022-07-22 15:00:00,146.73,147.73,146.46,147.73,43681.0,146.73,147.73,146.46,147.73,43681.0
2022-07-22 15:30:00,147.73,148.05,147.39,148.02,290221.0,147.73,148.05,147.39,148.02,290221.0
2022-07-25 09:30:00,148.33,148.33,145.09,146.72,113606.0,148.33,148.33,145.09,146.72,113606.0
2022-07-25 10:00:00,146.81,147.18,145.93,146.42,64416.0,146.81,147.18,145.93,146.42,64416.0
2022-07-25 10:30:00,146.37,146.95,146.18,146.67,32615.0,146.37,146.95,146.18,146.67,32615.0
2022-07-25 11:00:00,146.63,147.05,145.73,147.05,49504.0,146.63,147.05,145.73,147.05,49504.0
2022-07-25 11:30:00,147.03,147.46,146.77,146.95,37258.0,147.03,147.46,146.77,146.95,37258.0
2022-07-25 12:00:00,146.97,147.07,146.27,146.36,25135.0,146.97,147.07,146.27,146.36,25135.0
2022-07-25 12:30:00,146.34,146.94,146.33,146.61,25506.0,146.34,146.94,146.33,146.61,25506.0
2022-07-25 13:00:00,146.61,146.89,146.45,146.52,26660.0,146.61,146.89,146.45,146.52,26660.0
2022-07-25 13:30:00,146.51,146.61,145.95,146.03,29157.0,146.51,146.61,145.95,146.03,29157.0
2022-07-25 14:00:00,146.02,146.02,145.34,145.42,32816.0,146.02,146.02,145.34,145.42,32816.0
2022-07-25 14:30:00,145.42,145.6,144.91,144.96,33152.0,145.42,145.6,144.91,144.96,33152.0
2022-07-25 15:00:00,144.98,145.63,144.55,145.01,81597.0,144.98,145.63,144.55,145.01,81597.0
2022-07-25 15:30:00,145.0,145.57,144.71,145.45,241910.0,145.0,145.57,144.71,145.45,241910.0
2022-07-26 09:30:00,145.26,145.26,143.44,143.82,128980.0,145.26,145.26,143.44,143.82,128980.0
2022-07-26 10:00:00,143.82,143.87,142.05,142.26,71210.0,143.82,143.87,142.05,142.26,71210.0
2022-07-26 10:30:00,142.15,142.69,142.03,142.69,85286.0,142.15,142.69,142.03,142.69,85286.0
2022-07-26 11:00:00,142.67,143.32,142.49,142.69,57576.0,142.67,143.32,142.49,142.69,57576.0
2022-07-26 11:30:00,142.64,142.78,142.39,142.56,39587.0,142.64,142.78,142.39,142.56,39587.0
2022-07-26 12:00:00,142.54,142.58,142.16,142.43,59682.0,142.54,142.58,142.16,142.43,59682.0
2022-07-26 12:30:00,142.47,142.48,141.73,142.17,92094.0,142.47,142.48,141.73,142.17,92094.0
2022-07-26 13:00:00,142.08,142.33,141.43,141.86,93239.0,142.08,142.33,141.43,141.86,93239.0
2022-07-26 13:30:00,141.84,141.91,140.98,141.45,51424.0,141.84,141.91,140.98,141.45,51424.0
2022-07-26 14:00:00,141.5,142.2,140.73,140.75,60840.0,141.5,142.2,140.73,140.75,60840.0
2022-07-26 14:30:00,140.69,141.28,140.53,141.25,65796.0,140.69,141.28,140.53,141.25,65796.0
2022-07-26 15:00:00,141.28,141.28,140.57,140.77,109957.0,141.28,141.28,140.57,140.77,109957.0
2022-07-26 15:30:00,140.78,141.24,140.42,140.91,429564.0,140.78,141.24,140.42,140.91,429564.0
2022-07-27 09:30:00,144.82,145.63,143.12,145.63,165798.0,144.82,145.63,143.12,145.63,165798.0
2022-07-27 10:00:00,145.52,147.08,145.29,145.87,163593.0,145.52,147.08,145.29,145.87,163593.0
2022-07-27 10:30:00,145.87,146.43,145.35,146.3,90914.0,145.87,146.43,145.35,146.3,90914.0
2022-07-27 11:00:00,146.31,146.55,145.77,146.16,74047.0,146.31,146.55,145.77,146.16,74047.0
2022-07-27 11:30:00,146.26,146.68,146.21,146.4,39212.0,146.26,146.68,146.21,146.4,39212.0
2022-07-27 12:00:00,146.36,146.62,145.84,146.6,52903.0,146.36,146.62,145.84,146.6,52903.0
2022-07-27 12:30:00,146.69,146.71,145.98,146.03,30989.0,146.69,146.71,145.98,146.03,30989.0
2022-07-27 13:00:00,146.02,146.02,145.54,145.74,49699.0,146.02,146.02,145.54,145.74,49699.0
2022-07-27 13:30:00,145.69,146.45,145.59,146.45,55033.0,145.69,146.45,145.59,146.45,55033.0
2022-07-27 14:00:00,146.45,146.84,145.75,146.43,71519.0,146.45,146.84,145.75,146.43,71519.0
2022-07-27 14:30:00,146.4,148.59,145.83,148.25,133588.0,146.4,148.59,145.83,148.25,133588.0
2022-07-27 15:00:00,148.29,150.05,148.19,150.05,229627.0,148.29,150.05,148.19,150.05,229627.0
2022-07-27 15:30:00,150.12,150.46,149.75,150.11,530602.0,150.12,150.46,149.75,150.11,530602.0
2022-07-28 09:30:00,149.0,150.81,147.47,148.61,250031.0,149.0,150.81,147.47,148.61,250031.0
2022-07-28 10:00:00,148.63,149.57,148.01,148.5,253288.0,148.63,149.57,148.01,148.5,253288.0
2022-07-28 10:30:00,148.56,150.63,148.16,150.63,107524.0,148.56,150.63,148.16,150.63,107524.0
2022-07-28 11:00:00,150.72,152.14,150.67,151.72,257862.0,150.72,152.14,150.67,151.72,257862.0
2022-07-28 11:30:00,151.78,152.47,151.35,152.1,104460.0,151.78,152.47,151.35,152.1,104460.0
2022-07-28 12:00:00,152.13,152.5,151.35,151.59,112833.0,152.13,152.5,151.35,151.59,112833.0
2022-07-28 12:30:00,151.63,151.75,151.35,151.42,42696.0,151.63,151.75,151.35,151.42,42696.0
2022-07-28 13:00:00,151.41,152.31,150.8,152.3,52522.0,151.41,152.31,150.8,152.3,52522.0
2022-07-28 13:30:00,152.28,153.23,152.22,153.14,121875.0,152.28,153.23,152.22,153.14,121875.0
2022-07-28 14:00:00,153.13,153.2,152.37,152.5,42232.0,153.13,153.2,152.37,152.5,42232.0
2022-07-28 14:30:00,152.49,152.68,152.01,152.62,54533.0,152.49,152.68,152.01,152.62,54533.0
2022-07-28 15:00:00,152.65,152.79,151.95,152.71,115714.0,152.65,152.79,151.95,152.71,115714.0
2022-07-28 15:30:00,152.71,153.5,152.57,152.79,528477.0,152.71,153.5,152.57,152.79,528477.0
2022-07-29 09:30:00,153.37,153.58,150.44,153.34,143541.0,153.37,153.58,150.44,153.34,143541.0
2022-07-29 10:00:00,153.29,154.68,153.17,154.34,135917.0,153.29,154.68,153.17,154.34,135917.0
2022-07-29 10:30:00,154.23,154.32,152.88,152.88,68647.0,154.23,154.32,152.88,152.88,68647.0
2022-07-29 11:00:00,152.78,153.42,152.57,152.76,83737.0,152.78,153.42,152.57,152.76,83737.0
2022-07-29 11:30:00,152.77,153.05,152.55,153.0,55317.0,152.77,153.05,152.55,153.0,55317.0
2022-07-29 12:00:00,153.02,153.32,152.84,153.0,52859.0,153.02,153.32,152.84,153.0,52859.0
2022-07-29 12:30:00,153.01,153.53,152.66,153.32,42904.0,153.01,153.53,152.66,153.32,42904.0
2022-07-29 13:00:00,153.27,153.76,153.1,153.71,37837.0,153.27,153.76,153.1,153.71,37837.0
2022-07-29 13:30:00,153.66,154.03,153.41,153.98,48917.0,153.66,154.03,153.41,153.98,48917.0
2022-07-29 14:00:00,153.96,154.36,153.82,154.36,96172.0,153.96,154.36,153.82,154.36,96172.0
2022-07-29 14:30:00,154.36,154.41,153.63,153.77,69298.0,154.36,154.41,153.63,153.77,69298.0
2022-07-29 15:00:00,153.77,154.84,153.68,154.82,100437.0,153.77,154.84,153.68,154.82,100437.0
2022-07-29 15:30:00,154.82,155.85,154.77,155.1,638198.0,154.82,155.85,154.77,155.1,638198.0
2022-08-01 09:30:00,153.08,153.91,151.7,152.77,139322.0,153.08,153.91,151.7,152.77,139322.0
2022-08-01 10:00:00,152.78,154.29,152.61,153.22,90228.0,152.78,154.29,152.61,153.22,90228.0
2022-08-01 10:30:00,153.56,156.14,153.56,155.94,41472.0,153.56,156.14,153.56,155.94,41472.0
2022-08-01 11:00:00,155.95,156.19,155.23,155.75,59508.0,155.95,156.19,155.23,155.75,59508.0
2022-08-01 11:30:00,155.69,155.99,155.05,155.74,33544.0,155.69,155.99,155.05,155.74,33544.0
2022-08-01 12:00:00,155.75,155.99,154.97,155.75,65801.0,155.75,155.99,154.97,155.75,65801.0
2022-08-01 12:30:00,155.64,155.64,154.89,155.06,19190.0,155.64,155.64,154.89,155.06,19190.0
2022-08-01 13:00:00,155.05,155.05,154.14,154.15,24418.0,155.05,155.05,154.14,154.15,24418.0
2022-08-01 13:30:00,154.18,154.25,153.3,153.62,23502.0,154.18,154.25,153.3,153.62,23502.0
2022-08-01 14:00:00,153.6,154.06,153.26,153.66,33696.0,153.6,154.06,153.26,153.66,33696.0
2022-08-01 14:30:00,153.73,154.98,153.55,154.87,57401.0,153.73,154.98,153.55,154.87,57401.0
2022-08-01 15:00:00,154.92,155.48,154.69,154.92,60096.0,154.92,155.48,154.69,154.92,60096.0
2022-08-01 15:30:00,154.92,155.97,154.89,155.58,292204.0,154.92,155.97,154.89,155.58,292204.0
2022-08-02 09:30:00,153.47,156.1,153.38,155.61,70275.0,153.47,156.1,153.38,155.61,70275.0
2022-08-02 10:00:00,155.51,155.69,153.94,154.39,54985.0,155.51,155.69,153.94,154.39,54985.0
2022-08-02 10:30:00,154.45,155.71,154.07,155.13,32386.0,154.45,155.71,154.07,155.13,32386.0
2022-08-02 11:00:00,155.25,155.33,154.3,154.86,27969.0,155.25,155.33,154.3,154.86,27969.0
2022-08-02 11:30:00,154.84,155.38,154.26,155.28,24462.0,154.84,155.38,154.26,155.28,24462.0
2022-08-02 12:00:00,155.36,157.45,155.35,157.44,86035.0,155.36,157.45,155.35,157.44,86035.0
2022-08-02 12:30:00,157.38,157.61,156.76,157.29,83424.0,157.38,157.61,156.76,157.29,83424.0
2022-08-02 13:00:00,157.31,157.38,155.98,156.02,48929.0,157.31,157.38,155.98,156.02,48929.0
2022-08-02 13:30:00,155.94,155.94,154.78,155.16,46692.0,155.94,155.94,154.78,155.16,46692.0
2022-08-02 14:00:00,155.12,155.98,154.96,155.69,42531.0,155.12,155.98,154.96,155.69,42531.0
2022-08-02 14:30:00,155.68,156.21,155.18,155.41,47529.0,155.68,156.21,155.18,155.41,47529.0
2022-08-02 15:00:00,155.43,155.9,155.2,155.42,36200.0,155.43,155.9,155.2,155.42,36200.0
2022-08-02 15:30:00,155.44,155.84,154.95,155.02,150015.0,155.44,155.84,154.95,155.02,150015.0
2022-08-03 09:30:00,157.42,158.58,156.05,158.34,100384.0,157.42,158.58,156.05,158.34,100384.0
2022-08-03 10:00:00,158.25,159.08,157.41,157.51,163172.0,158.25,159.08,157.41,157.51,163172.0
2022-08-03 10:30:00,157.48,158.27,157.04,158.04,129257.0,157.48,158.27,157.04,158.04,129257.0
2022-08-03 11:00:00,158.15,158.93,158.08,158.75,102098.0,158.15,158.93,158.08,158.75,102098.0
2022-08-03 11:30:00,158.74,159.58,158.37,159.3,94750.0,158.74,159.58,158.37,159.3,94750.0
2022-08-03 12:00:00,159.31,159.72,159.05,159.31,58499.0,159.31,159.72,159.05,159.31,58499.0
2022-08-03 12:30:00,159.34,159.91,159.34,159.67,53565.0,159.34,159.91,159.34,159.67,53565.0
2022-08-03 13:00:00,159.7,159.93,159.29,159.49,54540.0,159.7,159.93,159.29,159.49,54540.0
2022-08-03 13:30:00,159.47,159.72,159.1,159.62,38852.0,159.47,159.72,159.1,159.62,38852.0
2022-08-03 14:00:00,159.63,160.05,159.46,159.86,66888.0,159.63,160.05,159.46,159.86,66888.0
2022-08-03 14:30:00,159.88,160.04,159.67,159.8,41054.0,159.88,160.04,159.67,159.8,41054.0
2022-08-03 15:00:00,159.79,160.02,159.53,159.95,69564.0,159.79,160.02,159.53,159.95,69564.0
2022-08-03 15:30:00,159.98,160.58,159.85,160.36,285569.0,159.98,160.58,159.85,160.36,285569.0
2022-08-04 09:30:00,158.96,161.06,158.12,160.58,165190.0,158.96,161.06,158.12,160.58,165190.0
2022-08-04 10:00:00,160.45,161.32,159.48,159.86,95962.0,160.45,161.32,159.48,159.86,95962.0
2022-08-04 10:30:00,159.81,159.93,158.5,159.45,51009.0,159.81,159.93,158.5,159.45,51009.0
2022-08-04 11:00:00,159.5,159.92,158.82,159.45,38276.0,159.5,159.92,158.82,159.45,38276.0
2022-08-04 11:30:00,159.38,160.2,159.02,159.91,25466.0,159.38,160.2,159.02,159.91,25466.0
2022-08-04 12:00:00,159.99,160.46,159.69,160.35,23904.0,159.99,160.46,159.69,160.35,23904.0
2022-08-04 12:30:00,160.25,160.36,159.63,159.77,49219.0,160.25,160.36,159.63,159.77,49219.0
2022-08-04 13:00:00,159.95,160.9,159.87,160.85,25457.0,159.95,160.9,159.87,160.85,25457.0
2022-08-04 13:30:00,160.86,161.23,160.69,160.94,54254.0,160.86,161.23,160.69,160.94,54254.0
2022-08-04 14:00:00,160.94,161.2,160.47,161.15,24986.0,160.94,161.2,160.47,161.15,24986.0
2022-08-04 14:30:00,161.26,161.83,160.78,161.65,63511.0,161.26,161.83,160.78,161.65,63511.0
2022-08-04 15:00:00,161.62,162.26,161.33,161.99,81358.0,161.62,162.26,161.33,161.99,81358.0
2022-08-04 15:30:00,162.0,162.6,161.58,162.56,266160.0,162.0,162.6,161.58,162.56,266160.0
2022-08-05 09:30:00,158.69,161.17,158.0,161.17,116816.0,158.69,161.17,158.0,161.17,116816.0
2022-08-05 10:00:00,161.23,163.26,160.93,162.34,73577.0,161.23,163.26,160.93,162.34,73577.0
2022-08-05 10:30:00,162.27,162.44,161.16,161.58,43604.0,162.27,162.44,161.16,161.58,43604.0
2022-08-05 11:00:00,161.62,161.63,159.29,159.3,83040.0,161.62,161.63,159.29,159.3,83040.0
2022-08-05 11:30:00,159.22,160.69,159.22,160.18,36104.0,159.22,160.69,159.22,160.18,36104.0
2022-08-05 12:00:00,160.13,161.19,159.73,161.01,43996.0,160.13,161.19,159.73,161.01,43996.0
2022-08-05 12:30:00,161.15,162.03,160.81,162.03,39376.0,161.15,162.03,160.81,162.03,39376.0
2022-08-05 13:00:00,162.03,162.5,161.65,161.88,34495.0,162.03,162.5,161.65,161.88,34495.0
2022-08-05 13:30:00,161.96,162.14,161.43,161.65,31822.0,161.96,162.14,161.43,161.65,31822.0
2022-08-05 14:00:00,161.65,161.79,161.01,161.01,20977.0,161.65,161.79,161.01,161.01,20977.0
2022-08-05 14:30:00,160.96,161.3,160.8,160.96,53480.0,160.96,161.3,160.8,160.96,53480.0
2022-08-05 15:00:00,160.97,161.53,160.91,161.09,63149.0,160.97,161.53,160.91,161.09,63149.0
2022-08-05 15:30:00,161.1,161.87,161.1,161.67,114899.0,161.1,161.87,161.1,161.67,114899.0
2022-08-08 09:30:00,161.63,167.3,161.35,167.05,227288.0,161.63,167.3,161.35,167.05,227288.0
2022-08-08 10:00:00,167.05,168.96,167.03,168.36,357609.0,167.05,168.96,167.03,168.36,357609.0
2022-08-08 10:30:00,168.37,169.22,167.98,168.4,233503.0,168.37,169.22,167.98,168.4,233503.0
2022-08-08 11:00:00,168.48,169.12,167.58,167.7,147889.0,168.48,169.12,167.58,167.7,147889.0
2022-08-08 11:30:00,167.72,168.08,166.45,167.77,151597.0,167.72,168.08,166.45,167.77,151597.0
2022-08-08 12:00:00,167.8,167.89,166.64,166.77,178386.0,167.8,167.89,166.64,166.77,178386.0
2022-08-08 12:30:00,166.75,167.82,166.65,167.41,68996.0,166.75,167.82,166.65,167.41,68996.0
2022-08-08 13:00:00,167.39,167.82,167.12,167.13,71393.0,167.39,167.82,167.12,167.13,71393.0
2022-08-08 13:30:00,167.07,167.98,166.99,167.81,63512.0,167.07,167.98,166.99,167.81,63512.0
2022-08-08 14:00:00,167.8,167.88,166.43,166.61,65797.0,167.8,167.88,166.43,166.61,65797.0
2022-08-08 14:30:00,166.58,166.84,166.0,166.08,75555.0,166.58,166.84,166.0,166.08,75555.0
2022-08-08 15:00:00,166.14,166.63,166.03,166.37,68897.0,166.14,166.63,166.03,166.37,68897.0
2022-08-08 15:30:00,166.34,166.87,166.04,166.77,337692.0,166.34,166.87,166.04,166.77,337692.0
2022-08-09 09:30:00,164.88,166.23,163.6,163.63,116659.0,164.88,166.23,163.6,163.63,116659.0
2022-08-09 10:00:00,163.8,164.8,163.28,164.46,165296.0,163.8,164.8,163.28,164.46,165296.0
2022-08-09 10:30:00,164.43,165.5,164.18,164.96,94359.0,164.43,165.5,164.18,164.96,94359.0
2022-08-09 11:00:00,164.99,166.03,164.21,165.63,96848.0,164.99,166.03,164.21,165.63,96848.0
2022-08-09 11:30:00,165.63,166.07,165.13,165.14,56651.0,165.63,166.07,165.13,165.14,56651.0
2022-08-09 12:00:00,165.14,165.66,165.05,165.05,47673.0,165.14,165.66,165.05,165.05,47673.0
2022-08-09 12:30:00,165.03,165.63,164.9,165.58,44717.0,165.03,165.63,164.9,165.58,44717.0
2022-08-09 13:00:00,165.53,165.85,165.42,165.76,49536.0,165.53,165.85,165.42,165.76,49536.0
2022-08-09 13:30:00,165.75,166.08,165.16,165.95,45119.0,165.75,166.08,165.16,165.95,45119.0
2022-08-09 14:00:00,165.94,166.11,165.21,165.53,48728.0,165.94,166.11,165.21,165.53,48728.0
2022-08-09 14:30:00,165.61,166.15,165.4,165.95,48251.0,165.61,166.15,165.4,165.95,48251.0
2022-08-09 15:00:00,165.97,166.32,165.32,166.18,99235.0,165.97,166.32,165.32,166.18,99235.0
2022-08-09 15:30:00,166.21,166.56,166.06,166.44,333667.0,166.21,166.56,166.06,166.44,333667.0
2022-08-10 09:30:00,171.68,172.79,169.74,171.94,276536.0,171.68,172.79,169.74,171.94,276536.0
2022-08-10 10:00:00,171.95,172.66,169.97,171.14,116592.0,171.95,172.66,169.97,171.14,116592.0
2022-08-10 10:30:00,171.17,173.04,170.92,172.94,93024.0,171.17,173.04,170.92,172.94,93024.0
2022-08-10 11:00:00,172.95,173.05,172.1,172.52,85682.0,172.95,173.05,172.1,172.52,85682.0
2022-08-10 11:30:00,172.54,172.83,172.16,172.28,154266.0,172.54,172.83,172.16,172.28,154266.0
2022-08-10 12:00:00,172.3,172.35,171.5,171.78,129169.0,172.3,172.35,171.5,171.78,129169.0
2022-08-10 12:30:00,171.68,171.77,171.17,171.54,62526.0,171.68,171.77,171.17,171.54,62526.0
2022-08-10 13:00:00,171.49,171.56,171.08,171.09,47694.0,171.49,171.56,171.08,171.09,47694.0
2022-08-10 13:30:00,171.11,171.16,170.37,170.5,46906.0,171.11,171.16,170.37,170.5,46906.0
2022-08-10 14:00:00,170.56,171.09,170.01,171.03,81026.0,170.56,171.09,170.01,171.03,81026.0
2022-08-10 14:30:00,171.01,171.37,170.66,170.9,37447.0,171.01,171.37,170.66,170.9,37447.0
2022-08-10 15:00:00,170.94,171.51,170.65,171.33,54757.0,170.94,171.51,170.65,171.33,54757.0
2022-08-10 15:30:00,171.29,171.41,170.99,171.34,412718.0,171.29,171.41,170.99,171.34,412718.0
2022-08-11 09:30:00,172.3,172.63,170.77,171.24,137039.0,172.3,172.63,170.77,171.24,137039.0
2022-08-11 10:00:00,171.24,172.72,171.24,171.75,89414.0,171.24,172.72,171.24,171.75,89414.0
2022-08-11 10:30:00,171.83,172.05,169.9,170.16,84877.0,171.83,172.05,169.9,170.16,84877.0
2022-08-11 11:00:00,170.23,170.51,168.61,169.38,45062.0,170.23,170.51,168.61,169.38,45062.0
2022-08-11 11:30:00,169.29,169.66,168.37,168.37,49103.0,169.29,169.66,168.37,168.37,49103.0
2022-08-11 12:00:00,168.35,168.59,167.38,167.7,122208.0,168.35,168.59,167.38,167.7,122208.0
2022-08-11 12:30:00,167.7,168.07,167.52,167.84,104245.0,167.7,168.07,167.52,167.84,104245.0
2022-08-11 13:00:00,167.85,167.98,167.37,167.54,90413.0,167.85,167.98,167.37,167.54,90413.0
2022-08-11 13:30:00,167.53,167.69,166.87,167.0,45805.0,167.53,167.69,166.87,167.0,45805.0
2022-08-11 14:00:00,166.97,167.02,166.0,166.22,62415.0,166.97,167.02,166.0,166.22,62415.0
2022-08-11 14:30:00,166.2,166.23,165.4,165.7,140723.0,166.2,166.23,165.4,165.7,140723.0
2022-08-11 15:00:00,165.73,166.02,165.13,165.87,109492.0,165.73,166.02,165.13,165.87,109492.0
2022-08-11 15:30:00,165.88,166.15,165.38,166.15,256647.0,165.88,166.15,165.38,166.15,256647.0
2022-08-12 09:30:00,169.27,174.14,168.69,172.79,459521.0,169.27,174.14,168.69,172.79,459521.0
2022-08-12 10:00:00,172.66,173.74,171.76,173.52,273063.0,172.66,173.74,171.76,173.52,273063.0
2022-08-12 10:30:00,173.48,173.55,172.24,172.97,115890.0,173.48,173.55,172.24,172.97,115890.0
2022-08-12 11:00:00,172.92,174.62,172.75,174.48,170275.0,172.92,174.62,172.75,174.48,170275.0
2022-08-12 11:30:00,174.49,175.94,174.26,174.61,208502.0,174.49,175.94,174.26,174.61,208502.0
2022-08-12 12:00:00,174.65,176.31,174.08,176.15,139007.0,174.65,176.31,174.08,176.15,139007.0
2022-08-12 12:30:00,176.14,176.23,174.94,175.0,90983.0,176.14,176.23,174.94,175.0,90983.0
2022-08-12 13:00:00,175.0,175.0,174.04,174.93,80614.0,175.0,175.0,174.04,174.93,80614.0
2022-08-12 13:30:00,174.95,175.31,174.77,174.9,68440.0,174.95,175.31,174.77,174.9,68440.0
2022-08-12 14:00:00,174.9,175.06,174.3,174.31,94383.0,174.9,175.06,174.3,174.31,94383.0
2022-08-12 14:30:00,174.29,175.42,174.21,175.42,115163.0,174.29,175.42,174.21,175.42,115163.0
2022-08-12 15:00:00,175.37,176.32,175.24,176.31,201355.0,175.37,176.32,175.24,176.31,201355.0
2022-08-12 15:30:00,176.32,176.38,175.69,176.22,372825.0,176.32,176.38,175.69,176.22,372825.0
2022-08-15 09:30:00,175.48,179.29,175.2,178.94,193148.0,175.48,179.29,175.2,178.94,193148.0
2022-08-15 10:00:00,178.92,178.92,176.68,177.08,143405.0,178.92,178.92,176.68,177.08,143405.0
2022-08-15 10:30:00,177.02,178.26,176.94,177.73,129274.0,177.02,178.26,176.94,177.73,129274.0
2022-08-15 11:00:00,177.72,178.56,177.1,178.16,87930.0,177.72,178.56,177.1,178.16,87930.0
2022-08-15 11:30:00,178.27,179.64,178.27,179.64,93995.0,178.27,179.64,178.27,179.64,93995.0
2022-08-15 12:00:00,179.65,179.67,178.64,179.08,152937.0,179.65,179.67,178.64,179.08,152937.0
2022-08-15 12:30:00,179.06,179.45,178.4,179.23,63364.0,179.06,179.45,178.4,179.23,63364.0
2022-08-15 13:00:00,179.27,179.46,178.92,179.26,70312.0,179.27,179.46,178.92,179.26,70312.0
2022-08-15 13:30:00,179.26,179.3,178.78,179.11,47931.0,179.26,179.3,178.78,179.11,47931.0
2022-08-15 14:00:00,179.07,179.08,178.46,178.67,44161.0,179.07,179.08,178.46,178.67,44161.0
2022-08-15 14:30:00,178.71,179.59,178.71,179.21,55162.0,178.71,179.59,178.71,179.21,55162.0
2022-08-15 15:00:00,179.27,179.83,179.24,179.51,119636.0,179.27,179.83,179.24,179.51,119636.0
2022-08-15 15:30:00,179.49,179.7,178.96,179.58,358753.0,179.49,179.7,178.96,179.58,358753.0
2022-08-16 09:30:00,176.7,178.65,176.52,177.86,122093.0,176.7,178.65,176.52,177.86,122093.0
2022-08-16 10:00:00,178.02,178.07,176.46,176.72,72432.0,178.02,178.07,176.46,176.72,72432.0
2022-08-16 10:30:00,176.74,177.48,176.02,177.23,93859.0,176.74,177.48,176.02,177.23,93859.0
2022-08-16 11:00:00,177.26,177.61,176.94,177.32,33725.0,177.26,177.61,176.94,177.32,33725.0
2022-08-16 11:30:00,177.28,178.78,177.22,178.77,70629.0,177.28,178.78,177.22,178.77,70629.0
2022-08-16 12:00:00,178.78,178.78,177.53,177.56,37713.0,178.78,178.78,177.53,177.56,37713.0
2022-08-16 12:30:00,177.55,177.95,177.52,177.83,44594.0,177.55,177.95,177.52,177.83,44594.0
2022-08-16 13:00:00,177.81,178.0,177.53,177.76,18050.0,177.81,178.0,177.53,177.76,18050.0
2022-08-16 13:30:00,177.74,178.21,177.65,178.08,33359.0,177.74,178.21,177.65,178.08,33359.0
2022-08-16 14:00:00,178.14,178.67,178.03,178.09,39054.0,178.14,178.67,178.03,178.09,39054.0
2022-08-16 14:30:00,178.08,178.08,175.89,176.48,40301.0,178.08,178.08,175.89,176.48,40301.0
2022-08-16 15:00:00,176.46,177.77,176.23,177.77,51172.0,176.46,177.77,176.23,177.77,51172.0
2022-08-16 15:30:00,177.71,178.43,177.6,177.79,204201.0,177.71,178.43,177.6,177.79,204201.0
2022-08-17 09:30:00,175.0,176.71,174.35,176.06,174707.0,175.0,176.71,174.35,176.06,174707.0
2022-08-17 10:00:00,176.06,176.92,175.14,175.74,72617.0,176.06,176.92,175.14,175.74,72617.0
2022-08-17 10:30:00,175.9,176.19,174.42,174.46,59083.0,175.9,176.19,174.42,174.46,59083.0
2022-08-17 11:00:00,174.52,175.15,174.4,174.95,39013.0,174.52,175.15,174.4,174.95,39013.0
2022-08-17 11:30:00,174.95,175.19,173.8,174.24,40488.0,174.95,175.19,173.8,174.24,40488.0
2022-08-17 12:00:00,174.12,174.56,174.04,174.52,44431.0,174.12,174.56,174.04,174.52,44431.0
2022-08-17 12:30:00,174.5,174.75,174.29,174.43,38542.0,174.5,174.75,174.29,174.43,38542.0
2022-08-17 13:00:00,174.51,174.51,173.79,174.17,38395.0,174.51,174.51,173.79,174.17,38395.0
2022-08-17 13:30:00,174.22,174.48,173.96,174.25,30806.0,174.22,174.48,173.96,174.25,30806.0
2022-08-17 14:00:00,174.4,175.85,174.28,175.43,106839.0,174.4,175.85,174.28,175.43,106839.0
2022-08-17 14:30:00,175.46,176.22,175.37,175.62,99985.0,175.46,176.22,175.37,175.62,99985.0
2022-08-17 15:00:00,175.56,176.59,175.27,175.97,111365.0,175.56,176.59,175.27,175.97,111365.0
2022-08-17 15:30:00,175.97,176.03,174.84,175.87,227289.0,175.97,176.03,174.84,175.87,227289.0
2022-08-18 09:30:00,175.02,176.0,173.86,174.72,111121.0,175.02,176.0,173.86,174.72,111121.0
2022-08-18 10:00:00,174.73,175.55,174.0,174.71,84194.0,174.73,175.55,174.0,174.71,84194.0
2022-08-18 10:30:00,174.69,175.93,174.58,175.05,46260.0,174.69,175.93,174.58,175.05,46260.0
2022-08-18 11:00:00,175.1,175.64,174.72,175.56,27749.0,175.1,175.64,174.72,175.56,27749.0
2022-08-18 11:30:00,175.61,175.99,175.4,175.63,21671.0,175.61,175.99,175.4,175.63,21671.0
2022-08-18 12:00:00,175.57,175.65,174.41,174.61,42796.0,175.57,175.65,174.41,174.61,42796.0
2022-08-18 12:30:00,174.63,174.85,174.31,174.69,26241.0,174.63,174.85,174.31,174.69,26241.0
2022-08-18 13:00:00,174.67,174.89,174.3,174.82,20803.0,174.67,174.89,174.3,174.82,20803.0
2022-08-18 13:30:00,174.82,175.18,174.48,174.49,25602.0,174.82,175.18,174.48,174.49,25602.0
2022-08-18 14:00:00,174.47,174.48,173.74,173.85,99551.0,174.47,174.48,173.74,173.85,99551.0
2022-08-18 14:30:00,173.81,173.81,173.19,173.7,87441.0,173.81,173.81,173.19,173.7,87441.0
2022-08-18 15:00:00,173.7,174.31,173.59,174.06,106138.0,173.7,174.31,173.59,174.06,106138.0
2022-08-18 15:30:00,174.09,174.16,172.13,173.15,386414.0,174.09,174.16,172.13,173.15,386414.0
2022-08-19 09:30:00,169.72,170.01,166.03,166.4,224975.0,169.72,170.01,166.03,166.4,224975.0
2022-08-19 10:00:00,166.38,167.99,166.12,167.39,133418.0,166.38,167.99,166.12,167.39,133418.0
2022-08-19 10:30:00,167.34,168.27,167.23,167.68,95736.0,167.34,168.27,167.23,167.68,95736.0
2022-08-19 11:00:00,167.67,168.03,166.71,167.12,74344.0,167.67,168.03,166.71,167.12,74344.0
2022-08-19 11:30:00,167.05,167.87,166.89,167.36,48959.0,167.05,167.87,166.89,167.36,48959.0
2022-08-19 12:00:00,167.35,167.54,167.13,167.3,38577.0,167.35,167.54,167.13,167.3,38577.0
2022-08-19 12:30:00,167.27,167.55,167.13,167.4,31117.0,167.27,167.55,167.13,167.4,31117.0
2022-08-19 13:00:00,167.42,168.07,167.16,167.33,59689.0,167.42,168.07,167.16,167.33,59689.0
2022-08-19 13:30:00,167.34,168.03,167.06,168.03,62076.0,167.34,168.03,167.06,168.03,62076.0
2022-08-19 14:00:00,168.03,168.37,167.86,168.21,50156.0,168.03,168.37,167.86,168.21,50156.0
2022-08-19 14:30:00,168.21,168.78,167.97,168.49,56927.0,168.21,168.78,167.97,168.49,56927.0
2022-08-19 15:00:00,168.48,168.7,168.06,168.62,86333.0,168.48,168.7,168.06,168.62,86333.0
2022-08-19 15:30:00,168.62,169.01,168.09,168.19,278434.0,168.62,169.01,168.09,168.19,278434.0
2022-08-22 09:30:00,165.95,165.95,163.07,163.07,168875.0,165.95,165.95,163.07,163.07,168875.0
2022-08-22 10:00:00,163.09,163.17,161.61,161.7,98386.0,163.09,163.17,161.61,161.7,98386.0
2022-08-22 10:30:00,161.63,162.42,161.1,161.16,100285.0,161.63,162.42,161.1,161.16,100285.0
2022-08-22 11:00:00,161.14,161.53,160.81,160.86,75187.0,161.14,161.53,160.81,160.86,75187.0
2022-08-22 11:30:00,160.87,161.48,160.78,161.24,77022.0,160.87,161.48,160.78,161.24,77022.0
2022-08-22 12:00:00,161.23,161.84,161.11,161.31,84721.0,161.23,161.84,161.11,161.31,84721.0
2022-08-22 12:30:00,161.31,161.41,160.39,160.7,84036.0,161.31,161.41,160.39,160.7,84036.0
2022-08-22 13:00:00,160.7,161.33,160.7,160.94,62768.0,160.7,161.33,160.7,160.94,62768.0
2022-08-22 13:30:00,160.87,161.34,160.43,160.6,53477.0,160.87,161.34,160.43,160.6,53477.0
2022-08-22 14:00:00,160.54,160.99,160.52,160.61,59819.0,160.54,160.99,160.52,160.61,59819.0
2022-08-22 14:30:00,160.58,160.67,160.09,160.39,93485.0,160.58,160.67,160.09,160.39,93485.0
2022-08-22 15:00:00,160.37,160.99,160.33,160.53,133675.0,160.37,160.99,160.33,160.53,133675.0
2022-08-22 15:30:00,160.53,160.95,160.4,160.84,326932.0,160.53,160.95,160.4,160.84,326932.0
2022-08-23 09:30:00,161.0,161.42,156.79,159.12,351989.0,161.0,161.42,156.79,159.12,351989.0
2022-08-23 10:00:00,159.01,161.19,158.61,160.18,87694.0,159.01,161.19,158.61,160.18,87694.0
2022-08-23 10:30:00,160.18,160.24,158.17,158.26,105021.0,160.18,160.24,158.17,158.26,105021.0
2022-08-23 11:00:00,158.3,159.03,158.25,158.43,95560.0,158.3,159.03,158.25,158.43,95560.0
2022-08-23 11:30:00,158.42,158.74,158.08,158.13,30818.0,158.42,158.74,158.08,158.13,30818.0
2022-08-23 12:00:00,158.13,158.27,157.4,157.53,56230.0,158.13,158.27,157.4,157.53,56230.0
2022-08-23 12:30:00,157.52,157.85,157.51,157.76,56692.0,157.52,157.85,157.51,157.76,56692.0
2022-08-23 13:00:00,157.69,157.94,157.1,157.82,134430.0,157.69,157.94,157.1,157.82,134430.0
2022-08-23 13:30:00,157.84,158.05,157.33,157.86,80377.0,157.84,158.05,157.33,157.86,80377.0
2022-08-23 14:00:00,157.82,158.56,157.45,157.94,89390.0,157.82,158.56,157.45,157.94,89390.0
2022-08-23 14:30:00,158.0,158.02,157.16,157.77,224986.0,158.0,158.02,157.16,157.77,224986.0
2022-08-23 15:00:00,157.77,158.0,157.35,157.45,176759.0,157.77,158.0,157.35,157.45,176759.0
2022-08-23 15:30:00,157.45,158.03,157.24,157.74,544641.0,157.45,158.03,157.24,157.74,544641.0
2022-08-24 09:30:00,158.36,160.15,157.37,159.85,167751.0,158.36,160.15,157.37,159.85,167751.0
2022-08-24 10:00:00,159.89,161.2,159.47,160.66,111482.0,159.89,161.2,159.47,160.66,111482.0
2022-08-24 10:30:00,160.73,161.35,160.29,161.0,45332.0,160.73,161.35,160.29,161.0,45332.0
2022-08-24 11:00:00,161.01,161.77,160.83,161.47,49654.0,161.01,161.77,160.83,161.47,49654.0
2022-08-24 11:30:00,161.5,161.55,160.85,161.06,91460.0,161.5,161.55,160.85,161.06,91460.0
2022-08-24 12:00:00,161.11,161.69,160.73,161.21,200588.0,161.11,161.69,160.73,161.21,200588.0
2022-08-24 12:30:00,161.17,161.31,160.48,160.75,39089.0,161.17,161.31,160.48,160.75,39089.0
2022-08-24 13:00:00,160.77,161.0,160.13,160.15,58030.0,160.77,161.0,160.13,160.15,58030.0
2022-08-24 13:30:00,160.15,160.71,160.11,160.67,37233.0,160.15,160.71,160.11,160.67,37233.0
2022-08-24 14:00:00,160.69,161.29,160.58,161.06,63506.0,160.69,161.29,160.58,161.06,63506.0
2022-08-24 14:30:00,161.05,161.16,160.48,160.89,60224.0,161.05,161.16,160.48,160.89,60224.0
2022-08-24 15:00:00,160.87,161.14,160.57,160.67,443250.0,160.87,161.14,160.57,160.67,443250.0
2022-08-24 15:30:00,160.68,161.31,160.33,160.37,314537.0,160.68,161.31,160.33,160.37,314537.0
2022-08-25 09:30:00,157.01,158.63,154.11,158.35,417154.0,157.01,158.63,154.11,158.35,417154.0
2022-08-25 10:00:00,158.42,158.92,157.91,158.56,118717.0,158.42,158.92,157.91,158.56,118717.0
2022-08-25 10:30:00,158.59,159.85,158.58,159.1,116299.0,158.59,159.85,158.58,159.1,116299.0
2022-08-25 11:00:00,159.05,159.09,157.08,157.75,171252.0,159.05,159.09,157.08,157.75,171252.0
2022-08-25 11:30:00,157.75,158.74,157.6,158.72,191690.0,157.75,158.74,157.6,158.72,191690.0
2022-08-25 12:00:00,158.72,160.02,158.55,159.74,107603.0,158.72,160.02,158.55,159.74,107603.0
2022-08-25 12:30:00,159.76,159.76,158.82,159.38,68609.0,159.76,159.76,158.82,159.38,68609.0
2022-08-25 13:00:00,159.4,160.41,158.87,160.0,94034.0,159.4,160.41,158.87,160.0,94034.0
2022-08-25 13:30:00,160.05,160.5,159.97,160.38,69280.0,160.05,160.5,159.97,160.38,69280.0
2022-08-25 14:00:00,160.39,161.24,160.38,161.19,114992.0,160.39,161.24,160.38,161.19,114992.0
2022-08-25 14:30:00,161.24,161.55,160.86,161.23,129184.0,161.24,161.55,160.86,161.23,129184.0
2022-08-25 15:00:00,161.22,162.03,160.88,162.0,149746.0,161.22,162.03,160.88,162.0,149746.0
2022-08-25 15:30:00,162.03,162.58,161.67,162.41,615689.0,162.03,162.58,161.67,162.41,615689.0
2022-08-26 09:30:00,175.93,178.56,172.21,173.35,1640976.0,175.93,178.56,172.21,173.35,1640976.0
2022-08-26 10:00:00,173.5,174.52,170.71,171.18,865601.0,173.5,174.52,170.71,171.18,865601.0
2022-08-26 10:30:00,171.07,171.31,168.72,168.95,614651.0,171.07,171.31,168.72,168.95,614651.0
2022-08-26 11:00:00,168.83,168.91,165.76,165.92,510220.0,168.83,168.91,165.76,165.92,510220.0
2022-08-26 11:30:00,165.93,167.17,165.92,166.67,431176.0,165.93,167.17,165.92,166.67,431176.0
2022-08-26 12:00:00,166.69,167.06,165.52,167.0,352473.0,166.69,167.06,165.52,167.0,352473.0
2022-08-26 12:30:00,167.03,168.64,166.91,167.91,461055.0,167.03,168.64,166.91,167.91,461055.0
2022-08-26 13:00:00,167.89,167.89,166.0,166.48,282342.0,167.89,167.89,166.0,166.48,282342.0
2022-08-26 13:30:00,166.45,167.03,165.76,166.99,246481.0,166.45,167.03,165.76,166.99,246481.0
2022-08-26 14:00:00,166.94,167.43,166.57,167.17,236399.0,166.94,167.43,166.57,167.17,236399.0
2022-08-26 14:30:00,167.13,167.3,166.45,166.89,163153.0,167.13,167.3,166.45,166.89,163153.0
2022-08-26 15:00:00,166.9,167.18,166.54,167.14,181098.0,166.9,167.18,166.54,167.14,181098.0
2022-08-26 15:30:00,167.12,167.77,165.71,166.47,769379.0,167.12,167.77,165.71,166.47,769379.0
2022-08-29 09:30:00,164.14,169.14,163.02,164.2,481336.0,164.14,169.14,163.02,164.2,481336.0
2022-08-29 10:00:00,164.09,165.09,163.97,164.57,254048.0,164.09,165.09,163.97,164.57,254048.0
2022-08-29 10:30:00,164.55,165.18,162.63,162.79,204021.0,164.55,165.18,162.63,162.79,204021.0
2022-08-29 11:00:00,162.72,163.22,162.07,162.81,162269.0,162.72,163.22,162.07,162.81,162269.0
2022-08-29 11:30:00,162.79,163.12,161.37,161.5,118710.0,162.79,163.12,161.37,161.5,118710.0
2022-08-29 12:00:00,161.58,162.94,161.53,162.55,120913.0,161.58,162.94,161.53,162.55,120913.0
2022-08-29 12:30:00,162.5,162.89,161.88,162.86,68418.0,162.5,162.89,161.88,162.86,68418.0
2022-08-29 13:00:00,162.9,163.46,162.67,162.75,118977.0,162.9,163.46,162.67,162.75,118977.0
2022-08-29 13:30:00,162.75,163.14,162.28,162.63,66623.0,162.75,163.14,162.28,162.63,66623.0
2022-08-29 14:00:00,162.66,162.72,161.75,162.13,97892.0,162.66,162.72,161.75,162.13,97892.0
2022-08-29 14:30:00,162.12,163.2,162.11,162.73,111394.0,162.12,163.2,162.11,162.73,111394.0
2022-08-29 15:00:00,162.67,163.6,162.5,163.06,204245.0,162.67,163.6,162.5,163.06,204245.0
2022-08-29 15:30:00,163.09,163.09,160.76,160.86,502047.0,163.09,163.09,160.76,160.86,502047.0
2022-08-30 09:30:00,162.94,165.27,162.72,164.18,212656.0,162.94,165.27,162.72,164.18,212656.0
2022-08-30 10:00:00,164.05,164.13,162.01,162.31,102041.0,164.05,164.13,162.01,162.31,102041.0
2022-08-30 10:30:00,162.31,162.47,160.03,161.77,184402.0,162.31,162.47,160.03,161.77,184402.0
2022-08-30 11:00:00,161.73,161.99,160.54,161.07,117265.0,161.73,161.99,160.54,161.07,117265.0
2022-08-30 11:30:00,160.99,161.88,160.64,161.4,64625.0,160.99,161.88,160.64,161.4,64625.0
2022-08-30 12:00:00,161.44,161.85,161.03,161.28,70168.0,161.44,161.85,161.03,161.28,70168.0
2022-08-30 12:30:00,161.21,161.5,160.46,161.27,111441.0,161.21,161.5,160.46,161.27,111441.0
2022-08-30 13:00:00,161.24,161.31,160.19,160.41,76220.0,161.24,161.31,160.19,160.41,76220.0
2022-08-30 13:30:00,160.46,161.52,160.26,161.47,95032.0,160.46,161.52,160.26,161.47,95032.0
2022-08-30 14:00:00,161.44,162.36,161.1,162.03,93169.0,161.44,162.36,161.1,162.03,93169.0
2022-08-30 14:30:00,162.06,162.78,162.06,162.56,103850.0,162.06,162.78,162.06,162.56,103850.0
2022-08-30 15:00:00,162.53,164.47,162.48,164.21,171012.0,162.53,164.47,162.48,164.21,171012.0
2022-08-30 15:30:00,164.24,164.66,163.89,164.32,454911.0,164.24,164.66,163.89,164.32,454911.0
2022-08-31 09:30:00,166.71,167.92,165.98,166.57,165881.0,166.71,167.92,165.98,166.57,165881.0
2022-08-31 10:00:00,166.58,167.5,165.9,166.35,158468.0,166.58,167.5,165.9,166.35,158468.0
2022-08-31 10:30:00,166.3,166.44,165.42,165.66,78793.0,166.3,166.44,165.42,165.66,78793.0
2022-08-31 11:00:00,165.53,165.6,164.4,164.85,70479.0,165.53,165.6,164.4,164.85,70479.0
2022-08-31 11:30:00,164.73,165.23,164.5,165.01,38631.0,164.73,165.23,164.5,165.01,38631.0
2022-08-31 12:00:00,164.98,165.24,164.58,164.7,42917.0,164.98,165.24,164.58,164.7,42917.0
2022-08-31 12:30:00,164.78,164.9,163.93,163.97,40470.0,164.78,164.9,163.93,163.97,40470.0
2022-08-31 13:00:00,163.95,164.02,162.9,163.11,49783.0,163.95,164.02,162.9,163.11,49783.0
2022-08-31 13:30:00,163.15,163.54,162.93,163.27,50868.0,163.15,163.54,162.93,163.27,50868.0
2022-08-31 14:00:00,163.28,163.94,163.24,163.5,74445.0,163.28,163.94,163.24,163.5,74445.0
2022-08-31 14:30:00,163.46,164.26,162.96,164.15,100933.0,163.46,164.26,162.96,164.15,100933.0
2022-08-31 15:00:00,164.09,165.51,163.82,165.19,146915.0,164.09,165.51,163.82,165.19,146915.0
2022-08-31 15:30:00,165.12,165.33,164.45,164.68,388328.0,165.12,165.33,164.45,164.68,388328.0
2022-09-01 09:30:00,162.42,163.06,161.23,161.82,215024.0,162.42,163.06,161.23,161.82,215024.0
2022-09-01 10:00:00,161.82,162.04,160.41,161.64,149839.0,161.82,162.04,160.41,161.64,149839.0
2022-09-01 10:30:00,161.62,161.63,158.98,159.0,165409.0,161.62,161.63,158.98,159.0,165409.0
2022-09-01 11:00:00,159.03,159.5,157.65,157.74,239995.0,159.03,159.5,157.65,157.74,239995.0
2022-09-01 11:30:00,157.75,159.0,157.5,157.74,173701.0,157.75,159.0,157.5,157.74,173701.0
2022-09-01 12:00:00,157.75,159.11,157.75,159.11,59646.0,157.75,159.11,157.75,159.11,59646.0
2022-09-01 12:30:00,158.96,159.47,158.72,158.99,63183.0,158.96,159.47,158.72,158.99,63183.0
2022-09-01 13:00:00,158.99,159.95,158.92,159.86,57304.0,158.99,159.95,158.92,159.86,57304.0
2022-09-01 13:30:00,159.92,159.94,158.95,159.15,45943.0,159.92,159.94,158.95,159.15,45943.0
2022-09-01 14:00:00,159.17,160.24,158.74,160.09,96372.0,159.17,160.24,158.74,160.09,96372.0
2022-09-01 14:30:00,160.16,160.67,160.11,160.45,131622.0,160.16,160.67,160.11,160.45,131622.0
2022-09-01 15:00:00,160.4,161.63,160.17,160.17,140545.0,160.4,161.63,160.17,160.17,140545.0
2022-09-01 15:30:00,160.12,161.14,159.75,161.1,436269.0,160.12,161.14,159.75,161.1,436269.0
2022-09-02 09:30:00,163.1,164.24,160.38,161.26,108993.0,163.1,164.24,160.38,161.26,108993.0
2022-09-02 10:00:00,161.26,163.38,160.11,162.98,113242.0,161.26,163.38,160.11,162.98,113242.0
2022-09-02 10:30:00,162.94,164.12,162.94,163.58,59689.0,162.94,164.12,162.94,163.58,59689.0
2022-09-02 11:00:00,163.63,163.95,162.89,163.0,43811.0,163.63,163.95,162.89,163.0,43811.0
2022-09-02 11:30:00,162.91,163.47,162.46,163.07,29890.0,162.91,163.47,162.46,163.07,29890.0
2022-09-02 12:00:00,163.12,163.13,161.12,161.31,46100.0,163.12,163.13,161.12,161.31,46100.0
2022-09-02 12:30:00,161.36,161.44,159.16,159.51,130341.0,161.36,161.44,159.16,159.51,130341.0
2022-09-02 13:00:00,159.53,159.53,158.01,158.2,132884.0,159.53,159.53,158.01,158.2,132884.0
2022-09-02 13:30:00,158.19,158.82,157.48,157.61,91687.0,158.19,158.82,157.48,157.61,91687.0
2022-09-02 14:00:00,157.6,158.24,157.43,158.24,81403.0,157.6,158.24,157.43,158.24,81403.0
2022-09-02 14:30:00,158.24,158.75,157.98,158.0,49301.0,158.24,158.75,157.98,158.0,49301.0
2022-09-02 15:00:00,157.99,158.8,157.97,158.46,79025.0,157.99,158.8,157.97,158.46,79025.0
2022-09-02 15:30:00,158.48,158.63,157.74,158.62,306631.0,158.48,158.63,157.74,158.62,306631.0
2022-09-06 09:30:00,158.12,159.99,156.69,157.64,103876.0,158.12,159.99,156.69,157.64,103876.0
2022-09-06 10:00:00,157.34,157.49,155.82,156.75,93952.0,157.34,157.49,155.82,156.75,93952.0
2022-09-06 10:30:00,156.67,158.74,156.16,158.59,54784.0,156.67,158.74,156.16,158.59,54784.0
2022-09-06 11:00:00,158.35,158.85,157.86,158.07,45304.0,158.35,158.85,157.86,158.07,45304.0
2022-09-06 11:30:00,158.11,159.03,157.93,158.85,51362.0,158.11,159.03,157.93,158.85,51362.0
2022-09-06 12:00:00,158.8,159.15,157.42,157.94,46116.0,158.8,159.15,157.42,157.94,46116.0
2022-09-06 12:30:00,157.93,158.2,157.62,157.88,38260.0,157.93,158.2,157.62,157.88,38260.0
2022-09-06 13:00:00,157.96,158.09,157.06,157.15,54057.0,157.96,158.09,157.06,157.15,54057.0
2022-09-06 13:30:00,157.16,158.28,157.05,158.25,76967.0,157.16,158.28,157.05,158.25,76967.0
2022-09-06 14:00:00,158.22,159.49,158.14,158.92,106146.0,158.22,159.49,158.14,158.92,106146.0
2022-09-06 14:30:00,158.94,159.35,158.54,159.12,112926.0,158.94,159.35,158.54,159.12,112926.0
2022-09-06 15:00:00,159.15,159.95,158.89,159.62,141664.0,159.15,159.95,158.89,159.62,141664.0
2022-09-06 15:30:00,159.56,160.06,159.1,159.92,441989.0,159.56,160.06,159.1,159.92,441989.0
2022-09-07 09:30:00,159.85,162.31,159.65,160.72,142264.0,159.85,162.31,159.65,160.72,142264.0
2022-09-07 10:00:00,160.68,160.99,159.49,160.8,140924.0,160.68,160.99,159.49,160.8,140924.0
2022-09-07 10:30:00,160.9,161.7,160.85,161.36,70750.0,160.9,161.7,160.85,161.36,70750.0
2022-09-07 11:00:00,161.38,162.97,161.25,162.44,83998.0,161.38,162.97,161.25,162.44,83998.0
2022-09-07 11:30:00,162.45,164.24,162.45,164.0,58741.0,162.45,164.24,162.45,164.0,58741.0
2022-09-07 12:00:00,164.02,164.06,163.66,163.95,53404.0,164.02,164.06,163.66,163.95,53404.0
2022-09-07 12:30:00,163.86,164.57,163.63,164.31,57394.0,163.86,164.57,163.63,164.31,57394.0
2022-09-07 13:00:00,164.4,164.92,164.18,164.26,59738.0,164.4,164.92,164.18,164.26,59738.0
2022-09-07 13:30:00,164.31,165.01,164.3,164.79,78366.0,164.31,165.01,164.3,164.79,78366.0
2022-09-07 14:00:00,164.9,165.71,164.89,165.64,58715.0,164.9,165.71,164.89,165.64,58715.0
2022-09-07 14:30:00,165.62,165.86,165.45,165.85,54730.0,165.62,165.86,165.45,165.85,54730.0
2022-09-07 15:00:00,165.78,166.15,165.51,165.75,101557.0,165.78,166.15,165.51,165.75,101557.0
2022-09-07 15:30:00,165.76,166.17,165.5,165.78,330522.0,165.76,166.17,165.5,165.78,330522.0
2022-09-08 09:30:00,165.07,167.93,164.13,167.27,128690.0,165.07,167.93,164.13,167.27,128690.0
2022-09-08 10:00:00,167.34,168.81,166.44,167.87,127719.0,167.34,168.81,166.44,167.87,127719.0
2022-09-08 10:30:00,167.81,168.83,167.53,168.78,85463.0,167.81,168.83,167.53,168.78,85463.0
2022-09-08 11:00:00,168.79,169.45,168.48,168.56,110054.0,168.79,169.45,168.48,168.56,110054.0
2022-09-08 11:30:00,168.57,168.62,167.4,167.46,64440.0,168.57,168.62,167.4,167.46,64440.0
2022-09-08 12:00:00,167.52,167.65,166.0,166.59,100367.0,167.52,167.65,166.0,166.59,100367.0
2022-09-08 12:30:00,166.56,167.96,166.51,167.62,50850.0,166.56,167.96,166.51,167.62,50850.0
2022-09-08 13:00:00,167.5,168.47,167.11,168.35,40832.0,167.5,168.47,167.11,168.35,40832.0
2022-09-08 13:30:00,168.35,168.58,167.75,168.06,52125.0,168.35,168.58,167.75,168.06,52125.0
2022-09-08 14:00:00,168.02,168.04,167.19,167.27,56784.0,168.02,168.04,167.19,167.27,56784.0
2022-09-08 14:30:00,167.27,167.93,167.03,167.17,61001.0,167.27,167.93,167.03,167.17,61001.0
2022-09-08 15:00:00,167.24,167.59,166.86,167.44,71860.0,167.24,167.59,166.86,167.44,71860.0
2022-09-08 15:30:00,167.45,167.71,167.06,167.66,328175.0,167.45,167.71,167.06,167.66,328175.0
2022-09-09 09:30:00,168.52,170.16,168.0,168.71,123772.0,168.52,170.16,168.0,168.71,123772.0
2022-09-09 10:00:00,168.67,169.77,168.3,168.84,81291.0,168.67,169.77,168.3,168.84,81291.0
2022-09-09 10:30:00,168.84,169.7,168.59,169.52,54102.0,168.84,169.7,168.59,169.52,54102.0
2022-09-09 11:00:00,169.52,169.8,168.92,169.6,70133.0,169.52,169.8,168.92,169.6,70133.0
2022-09-09 11:30:00,169.61,169.89,169.21,169.5,70596.0,169.61,169.89,169.21,169.5,70596.0
2022-09-09 12:00:00,169.5,170.13,169.04,170.08,124790.0,169.5,170.13,169.04,170.08,124790.0
2022-09-09 12:30:00,170.11,171.19,170.11,170.98,56230.0,170.11,171.19,170.11,170.98,56230.0
2022-09-09 13:00:00,170.93,171.25,170.72,171.24,72210.0,170.93,171.25,170.72,171.24,72210.0
2022-09-09 13:30:00,171.2,171.29,170.4,170.42,58419.0,171.2,171.29,170.4,170.42,58419.0
2022-09-09 14:00:00,170.36,170.74,170.14,170.69,61960.0,170.36,170.74,170.14,170.69,61960.0
2022-09-09 14:30:00,170.7,170.72,170.03,170.37,65118.0,170.7,170.72,170.03,170.37,65118.0
2022-09-09 15:00:00,170.36,170.8,170.35,170.7,84769.0,170.36,170.8,170.35,170.7,84769.0
2022-09-09 15:30:00,170.71,170.78,169.96,169.97,235962.0,170.71,170.78,169.96,169.97,235962.0
2022-09-12 09:30:00,170.98,172.98,170.98,172.25,224429.0,170.98,172.98,170.98,172.25,224429.0
2022-09-12 10:00:00,172.28,172.28,171.04,172.02,90114.0,172.28,172.28,171.04,172.02,90114.0
2022-09-12 10:30:00,172.01,172.25,170.92,171.02,133781.0,172.01,172.25,170.92,171.02,133781.0
2022-09-12 11:00:00,171.0,171.3,170.34,171.19,65951.0,171.0,171.3,170.34,171.19,65951.0
2022-09-12 11:30:00,171.16,171.27,169.61,169.93,52479.0,171.16,171.27,169.61,169.93,52479.0
2022-09-12 12:00:00,169.9,170.4,169.64,170.35,36206.0,169.9,170.4,169.64,170.35,36206.0
2022-09-12 12:30:00,170.36,171.13,170.26,171.07,53884.0,170.36,171.13,170.26,171.07,53884.0
2022-09-12 13:00:00,171.09,171.1,170.68,170.88,48330.0,171.09,171.1,170.68,170.88,48330.0
2022-09-12 13:30:00,170.89,170.9,170.47,170.7,54305.0,170.89,170.9,170.47,170.7,54305.0
2022-09-12 14:00:00,170.71,170.74,169.87,169.87,88518.0,170.71,170.74,169.87,169.87,88518.0
2022-09-12 14:30:00,169.87,170.43,169.75,170.1,81844.0,169.87,170.43,169.75,170.1,81844.0
2022-09-12 15:00:00,170.12,170.24,169.67,169.87,101934.0,170.12,170.24,169.67,169.87,101934.0
2022-09-12 15:30:00,169.88,170.16,169.2,169.75,371921.0,169.88,170.16,169.2,169.75,371921.0
2022-09-13 09:30:00,162.13,164.09,161.05,162.83,272212.0,162.13,164.09,161.05,162.83,272212.0
2022-09-13 10:00:00,162.82,163.96,162.37,163.37,112529.0,162.82,163.96,162.37,163.37,112529.0
2022-09-13 10:30:00,163.29,163.84,161.82,162.14,71693.0,163.29,163.84,161.82,162.14,71693.0
2022-09-13 11:00:00,162.13,162.39,160.27,160.79,116310.0,162.13,162.39,160.27,160.79,116310.0
2022-09-13 11:30:00,160.83,161.84,160.79,161.52,94819.0,160.83,161.84,160.79,161.52,94819.0
2022-09-13 12:00:00,161.47,162.44,161.34,161.69,65406.0,161.47,162.44,161.34,161.69,65406.0
2022-09-13 12:30:00,161.75,162.46,161.54,162.17,43251.0,161.75,162.46,161.54,162.17,43251.0
2022-09-13 13:00:00,162.17,163.11,161.97,163.11,45006.0,162.17,163.11,161.97,163.11,45006.0
2022-09-13 13:30:00,163.05,163.19,162.41,162.41,45719.0,163.05,163.19,162.41,162.41,45719.0
2022-09-13 14:00:00,162.46,163.34,162.25,162.71,44999.0,162.46,163.34,162.25,162.71,44999.0
2022-09-13 14:30:00,162.72,162.75,162.33,162.44,60165.0,162.72,162.75,162.33,162.44,60165.0
2022-09-13 15:00:00,162.47,162.49,161.56,161.56,82266.0,162.47,162.49,161.56,161.56,82266.0
2022-09-13 15:30:00,161.55,161.61,159.83,160.12,500357.0,161.55,161.61,159.83,160.12,500357.0
2022-09-14 09:30:00,161.69,162.97,160.45,161.88,190217.0,161.69,162.97,160.45,161.88,190217.0
2022-09-14 10:00:00,161.88,162.0,160.74,160.79,115996.0,161.88,162.0,160.74,160.79,115996.0
2022-09-14 10:30:00,160.83,162.72,160.67,162.24,158942.0,160.83,162.72,160.67,162.24,158942.0
2022-09-14 11:00:00,162.3,163.25,161.85,162.3,68441.0,162.3,163.25,161.85,162.3,68441.0
2022-09-14 11:30:00,162.31,163.09,162.18,162.63,64398.0,162.31,163.09,162.18,162.63,64398.0
2022-09-14 12:00:00,162.64,162.99,161.96,162.67,58354.0,162.64,162.99,161.96,162.67,58354.0
2022-09-14 12:30:00,162.75,163.67,162.44,163.18,53145.0,162.75,163.67,162.44,163.18,53145.0
2022-09-14 13:00:00,163.19,163.32,162.13,162.13,67141.0,163.19,163.32,162.13,162.13,67141.0
2022-09-14 13:30:00,162.17,162.19,160.35,160.54,52787.0,162.17,162.19,160.35,160.54,52787.0
2022-09-14 14:00:00,160.55,160.76,159.98,160.1,52251.0,160.55,160.76,159.98,160.1,52251.0
2022-09-14 14:30:00,160.1,160.55,159.9,160.21,66177.0,160.1,160.55,159.9,160.21,66177.0
2022-09-14 15:00:00,160.21,160.54,159.59,159.76,106655.0,160.21,160.54,159.59,159.76,106655.0
2022-09-14 15:30:00,159.77,160.26,159.09,160.13,301146.0,159.77,160.26,159.09,160.13,301146.0
2022-09-15 09:30:00,158.57,160.42,156.8,160.29,271128.0,158.57,160.42,156.8,160.29,271128.0
2022-09-15 10:00:00,160.25,160.78,158.19,158.2,207190.0,160.25,160.78,158.19,158.2,207190.0
2022-09-15 10:30:00,158.1,158.65,156.22,156.69,170927.0,158.1,158.65,156.22,156.69,170927.0
2022-09-15 11:00:00,156.58,157.19,156.06,156.95,132674.0,156.58,157.19,156.06,156.95,132674.0
2022-09-15 11:30:00,157.07,157.5,155.8,156.36,79206.0,157.07,157.5,155.8,156.36,79206.0
2022-09-15 12:00:00,156.45,156.56,155.05,155.57,276544.0,156.45,156.56,155.05,155.57,276544.0
2022-09-15 12:30:00,155.6,156.08,155.39,156.08,43580.0,155.6,156.08,155.39,156.08,43580.0
2022-09-15 13:00:00,156.09,158.15,156.09,158.04,62857.0,156.09,158.15,156.09,158.04,62857.0
2022-09-15 13:30:00,157.99,158.09,157.11,157.21,73583.0,157.99,158.09,157.11,157.21,73583.0
2022-09-15 14:00:00,157.2,157.2,155.69,156.08,51739.0,157.2,157.2,155.69,156.08,51739.0
2022-09-15 14:30:00,156.06,156.48,155.85,156.03,62187.0,156.06,156.48,155.85,156.03,62187.0
2022-09-15 15:00:00,156.1,156.14,154.14,154.26,110557.0,156.1,156.14,154.14,154.26,110557.0
2022-09-15 15:30:00,154.17,155.0,154.17,154.32,419208.0,154.17,155.0,154.17,154.32,419208.0
2022-09-16 09:30:00,151.39,152.17,150.47,151.17,291064.0,151.39,152.17,150.47,151.17,291064.0
2022-09-16 10:00:00,151.17,151.5,150.1,150.64,128144.0,151.17,151.5,150.1,150.64,128144.0
2022-09-16 10:30:00,150.7,156.49,150.7,150.75,105145.0,150.7,156.49,150.7,150.75,105145.0
2022-09-16 11:00:00,150.79,151.59,150.64,150.93,63198.0,150.79,151.59,150.64,150.93,63198.0
2022-09-16 11:30:00,150.91,151.21,150.44,150.94,49688.0,150.91,151.21,150.44,150.94,49688.0
2022-09-16 12:00:00,150.93,150.93,149.59,149.7,69503.0,150.93,150.93,149.59,149.7,69503.0
2022-09-16 12:30:00,149.7,150.12,149.39,150.04,50354.0,149.7,150.12,149.39,150.04,50354.0
2022-09-16 13:00:00,150.12,150.12,149.58,149.88,66297.0,150.12,150.12,149.58,149.88,66297.0
2022-09-16 13:30:00,149.85,150.4,149.81,150.27,60164.0,149.85,150.4,149.81,150.27,60164.0
2022-09-16 14:00:00,150.26,150.72,149.84,150.55,50103.0,150.26,150.72,149.84,150.55,50103.0
2022-09-16 14:30:00,150.53,151.6,150.29,151.58,62607.0,150.53,151.6,150.29,151.58,62607.0
2022-09-16 15:00:00,151.58,153.03,151.5,151.94,184941.0,151.58,153.03,151.5,151.94,184941.0
2022-09-16 15:30:00,151.93,152.74,151.17,152.32,463000.0,151.93,152.74,151.17,152.32,463000.0
2022-09-19 09:30:00,151.6,153.18,151.41,152.04,99804.0,151.6,153.18,151.41,152.04,99804.0
2022-09-19 10:00:00,152.13,152.5,150.88,151.78,40648.0,152.13,152.5,150.88,151.78,40648.0
2022-09-19 10:30:00,151.78,152.53,151.55,152.08,35466.0,151.78,152.53,151.55,152.08,35466.0
2022-09-19 11:00:00,152.07,152.73,151.67,151.97,38507.0,152.07,152.73,151.67,151.97,38507.0
2022-09-19 11:30:00,151.92,152.2,151.32,151.95,51199.0,151.92,152.2,151.32,151.95,51199.0
2022-09-19 12:00:00,151.88,152.84,151.57,152.72,67236.0,151.88,152.84,151.57,152.72,67236.0
2022-09-19 12:30:00,152.74,153.47,152.69,153.44,42854.0,152.74,153.47,152.69,153.44,42854.0
2022-09-19 13:00:00,153.46,153.46,152.14,152.7,47978.0,153.46,153.46,152.14,152.7,47978.0
2022-09-19 13:30:00,152.7,152.75,152.01,152.23,47537.0,152.7,152.75,152.01,152.23,47537.0
2022-09-19 14:00:00,152.26,152.6,152.11,152.58,40657.0,152.26,152.6,152.11,152.58,40657.0
2022-09-19 14:30:00,152.6,153.67,152.6,153.6,46914.0,152.6,153.67,152.6,153.6,46914.0
2022-09-19 15:00:00,153.64,154.63,153.62,154.41,111698.0,153.64,154.63,153.62,154.41,111698.0
2022-09-19 15:30:00,154.47,155.03,154.34,154.99,220796.0,154.47,155.03,154.34,154.99,220796.0
2022-09-20 09:30:00,152.72,154.63,152.52,153.52,162500.0,152.72,154.63,152.52,153.52,162500.0
2022-09-20 10:00:00,153.44,154.64,153.32,154.39,146035.0,153.44,154.64,153.32,154.39,146035.0
2022-09-20 10:30:00,154.37,154.37,153.47,153.71,130266.0,154.37,154.37,153.47,153.71,130266.0
2022-09-20 11:00:00,153.71,154.13,153.02,154.1,88318.0,153.71,154.13,153.02,154.1,88318.0
2022-09-20 11:30:00,154.11,154.38,153.5,154.28,42178.0,154.11,154.38,153.5,154.28,42178.0
2022-09-20 12:00:00,154.27,154.29,153.36,153.36,33787.0,154.27,154.29,153.36,153.36,33787.0
2022-09-20 12:30:00,153.34,153.48,153.09,153.37,46450.0,153.34,153.48,153.09,153.37,46450.0
2022-09-20 13:00:00,153.4,153.55,152.51,152.56,45384.0,153.4,153.55,152.51,152.56,45384.0
2022-09-20 13:30:00,152.52,152.78,152.11,152.35,215761.0,152.52,152.78,152.11,152.35,215761.0
2022-09-20 14:00:00,152.37,152.73,151.58,152.35,164815.0,152.37,152.73,151.58,152.35,164815.0
2022-09-20 14:30:00,152.35,153.06,152.18,152.94,44712.0,152.35,153.06,152.18,152.94,44712.0
2022-09-20 15:00:00,152.92,153.68,152.87,153.37,78860.0,152.92,153.68,152.87,153.37,78860.0
2022-09-20 15:30:00,153.37,153.49,152.52,152.62,225942.0,153.37,153.49,152.52,152.62,225942.0
2022-09-21 09:30:00,153.41,154.74,152.49,153.55,76837.0,153.41,154.74,152.49,153.55,76837.0
2022-09-21 10:00:00,153.49,154.29,152.89,154.29,62032.0,153.49,154.29,152.89,154.29,62032.0
2022-09-21 10:30:00,154.35,154.49,153.66,153.92,43074.0,154.35,154.49,153.66,153.92,43074.0
2022-09-21 11:00:00,153.99,154.43,153.68,154.17,38284.0,153.99,154.43,153.68,154.17,38284.0
2022-09-21 11:30:00,154.22,154.63,153.83,154.55,72573.0,154.22,154.63,153.83,154.55,72573.0
2022-09-21 12:00:00,154.57,154.65,154.27,154.55,54167.0,154.57,154.65,154.27,154.55,54167.0
2022-09-21 12:30:00,154.56,154.97,154.51,154.63,44305.0,154.56,154.97,154.51,154.63,44305.0
2022-09-21 13:00:00,154.59,154.64,153.96,154.18,47653.0,154.59,154.64,153.96,154.18,47653.0
2022-09-21 13:30:00,154.19,155.38,154.19,155.36,62704.0,154.19,155.38,154.19,155.36,62704.0
2022-09-21 14:00:00,155.22,155.22,152.04,153.28,169162.0,155.22,155.22,152.04,153.28,169162.0
2022-09-21 14:30:00,153.31,157.82,152.98,156.57,159558.0,153.31,157.82,152.98,156.57,159558.0
2022-09-21 15:00:00,156.56,156.87,152.99,153.03,151094.0,156.56,156.87,152.99,153.03,151094.0
2022-09-21 15:30:00,152.99,153.08,150.92,150.92,404967.0,152.99,153.08,150.92,150.92,404967.0
2022-09-22 09:30:00,149.89,152.21,149.19,149.38,154002.0,149.89,152.21,149.19,149.38,154002.0
2022-09-22 10:00:00,149.43,150.59,149.13,149.93,148796.0,149.43,150.59,149.13,149.93,148796.0
2022-09-22 10:30:00,149.97,150.57,149.36,149.5,75461.0,149.97,150.57,149.36,149.5,75461.0
2022-09-22 11:00:00,149.56,149.85,148.85,149.85,92482.0,149.56,149.85,148.85,149.85,92482.0
2022-09-22 11:30:00,149.85,150.7,149.79,150.09,82686.0,149.85,150.7,149.79,150.09,82686.0
2022-09-22 12:00:00,150.06,150.6,149.8,150.12,126835.0,150.06,150.6,149.8,150.12,126835.0
2022-09-22 12:30:00,150.11,150.8,149.93,150.47,84473.0,150.11,150.8,149.93,150.47,84473.0
2022-09-22 13:00:00,150.48,150.56,149.38,149.78,57667.0,150.48,150.56,149.38,149.78,57667.0
2022-09-22 13:30:00,149.78,150.7,149.73,150.55,73089.0,149.78,150.7,149.73,150.55,73089.0
2022-09-22 14:00:00,150.5,150.57,149.64,149.81,60308.0,150.5,150.57,149.64,149.81,60308.0
2022-09-22 14:30:00,149.8,150.8,149.59,150.64,75110.0,149.8,150.8,149.59,150.64,75110.0
2022-09-22 15:00:00,150.63,151.51,150.62,151.04,131091.0,150.63,151.51,150.62,151.04,131091.0
2022-09-22 15:30:00,151.06,151.96,150.42,150.5,382166.0,151.06,151.96,150.42,150.5,382166.0
2022-09-23 09:30:00,149.5,151.38,147.22,147.29,139854.0,149.5,151.38,147.22,147.29,139854.0
2022-09-23 10:00:00,147.29,148.12,146.79,147.95,187414.0,147.29,148.12,146.79,147.95,187414.0
2022-09-23 10:30:00,148.08,149.1,147.7,148.61,84124.0,148.08,149.1,147.7,148.61,84124.0
2022-09-23 11:00:00,148.63,149.37,148.37,148.91,83571.0,148.63,149.37,148.37,148.91,83571.0
2022-09-23 11:30:00,149.0,149.64,148.97,149.55,59130.0,149.0,149.64,148.97,149.55,59130.0
2022-09-23 12:00:00,149.53,149.57,149.02,149.02,63906.0,149.53,149.57,149.02,149.02,63906.0
2022-09-23 12:30:00,149.01,150.28,148.98,150.07,71754.0,149.01,150.28,148.98,150.07,71754.0
2022-09-23 13:00:00,150.02,150.48,149.82,149.82,106764.0,150.02,150.48,149.82,149.82,106764.0
2022-09-23 13:30:00,149.81,150.51,149.81,150.41,72203.0,149.81,150.51,149.81,150.41,72203.0
2022-09-23 14:00:00,150.39,150.39,149.26,149.79,134994.0,150.39,150.39,149.26,149.79,134994.0
2022-09-23 14:30:00,149.8,149.96,149.17,149.25,147283.0,149.8,149.96,149.17,149.25,147283.0
2022-09-23 15:00:00,149.24,150.45,149.12,150.33,183220.0,149.24,150.45,149.12,150.33,183220.0
2022-09-23 15:30:00,150.36,151.36,150.27,151.25,524302.0,150.36,151.36,150.27,151.25,524302.0
2022-09-26 09:30:00,150.97,153.76,150.97,153.24,129472.0,150.97,153.76,150.97,153.24,129472.0
2022-09-26 10:00:00,153.29,153.83,151.96,152.23,83245.0,153.29,153.83,151.96,152.23,83245.0
2022-09-26 10:30:00,152.29,152.32,150.92,151.47,96313.0,152.29,152.32,150.92,151.47,96313.0
2022-09-26 11:00:00,151.51,151.55,149.96,150.02,39355.0,151.51,151.55,149.96,150.02,39355.0
2022-09-26 11:30:00,150.09,150.44,149.44,150.02,40941.0,150.09,150.44,149.44,150.02,40941.0
2022-09-26 12:00:00,149.97,149.99,148.97,149.21,138172.0,149.97,149.99,148.97,149.21,138172.0
2022-09-26 12:30:00,149.22,149.92,148.32,149.58,63514.0,149.22,149.92,148.32,149.58,63514.0
2022-09-26 13:00:00,149.52,149.53,148.37,148.57,34912.0,149.52,149.53,148.37,148.57,34912.0
2022-09-26 13:30:00,148.65,148.91,147.84,147.94,50469.0,148.65,148.91,147.84,147.94,50469.0
2022-09-26 14:00:00,147.98,149.04,147.98,148.35,48744.0,147.98,149.04,147.98,148.35,48744.0
2022-09-26 14:30:00,148.36,149.07,148.22,148.75,48860.0,148.36,149.07,148.22,148.75,48860.0
2022-09-26 15:00:00,148.82,149.06,148.26,148.37,73235.0,148.82,149.06,148.26,148.37,73235.0
2022-09-26 15:30:00,148.34,148.51,146.92,146.97,358014.0,148.34,148.51,146.92,146.97,358014.0
2022-09-27 09:30:00,149.55,150.83,148.89,149.8,133425.0,149.55,150.83,148.89,149.8,133425.0
2022-09-27 10:00:00,149.84,149.93,148.77,149.16,78417.0,149.84,149.93,148.77,149.16,78417.0
2022-09-27 10:30:00,149.19,149.68,149.06,149.58,76882.0,149.19,149.68,149.06,149.58,76882.0
2022-09-27 11:00:00,149.53,149.58,148.03,148.11,54421.0,149.53,149.58,148.03,148.11,54421.0
2022-09-27 11:30:00,148.08,148.56,147.84,147.84,43496.0,148.08,148.56,147.84,147.84,43496.0
2022-09-27 12:00:00,147.83,147.87,146.54,147.04,70662.0,147.83,147.87,146.54,147.04,70662.0
2022-09-27 12:30:00,147.03,147.76,146.92,147.67,33755.0,147.03,147.76,146.92,147.67,33755.0
2022-09-27 13:00:00,147.67,147.75,147.24,147.62,50477.0,147.67,147.75,147.24,147.62,50477.0
2022-09-27 13:30:00,147.53,148.12,147.47,147.96,59460.0,147.53,148.12,147.47,147.96,59460.0
2022-09-27 14:00:00,147.95,148.42,147.83,148.27,55324.0,147.95,148.42,147.83,148.27,55324.0
2022-09-27 14:30:00,148.23,149.32,147.97,149.09,73118.0,148.23,149.32,147.97,149.09,73118.0
2022-09-27 15:00:00,149.05,149.11,148.28,148.31,113822.0,149.05,149.11,148.28,148.31,113822.0
2022-09-27 15:30:00,148.3,149.53,148.02,149.18,352539.0,148.3,149.53,148.02,149.18,352539.0
2022-09-28 09:30:00,149.77,152.44,149.34,152.15,184014.0,149.77,152.44,149.34,152.15,184014.0
2022-09-28 10:00:00,152.13,153.63,151.61,153.52,248589.0,152.13,153.63,151.61,153.52,248589.0
2022-09-28 10:30:00,153.37,154.37,153.18,153.93,137164.0,153.37,154.37,153.18,153.93,137164.0
2022-09-28 11:00:00,153.88,155.72,153.71,154.93,192041.0,153.88,155.72,153.71,154.93,192041.0
2022-09-28 11:30:00,154.98,155.63,154.4,155.51,92451.0,154.98,155.63,154.4,155.51,92451.0
2022-09-28 12:00:00,155.51,156.19,155.06,155.7,226799.0,155.51,156.19,155.06,155.7,226799.0
2022-09-28 12:30:00,155.7,155.93,155.06,155.08,154748.0,155.7,155.93,155.06,155.08,154748.0
2022-09-28 13:00:00,155.09,156.04,155.08,155.75,75853.0,155.09,156.04,155.08,155.75,75853.0
2022-09-28 13:30:00,155.77,155.88,155.09,155.37,116142.0,155.77,155.88,155.09,155.37,116142.0
2022-09-28 14:00:00,155.36,156.1,155.28,156.01,92363.0,155.36,156.1,155.28,156.01,92363.0
2022-09-28 14:30:00,156.03,156.13,155.43,155.99,73235.0,156.03,156.13,155.43,155.99,73235.0
2022-09-28 15:00:00,155.96,156.98,155.9,156.88,138062.0,155.96,156.98,155.9,156.88,138062.0
2022-09-28 15:30:00,156.93,157.67,156.66,156.74,451580.0,156.93,157.67,156.66,156.74,451580.0
2022-09-29 09:30:00,155.36,155.98,153.41,153.73,118650.0,155.36,155.98,153.41,153.73,118650.0
2022-09-29 10:00:00,153.71,153.81,152.13,152.86,96204.0,153.71,153.81,152.13,152.86,96204.0
2022-09-29 10:30:00,152.84,154.22,152.29,153.86,78898.0,152.84,154.22,152.29,153.86,78898.0
2022-09-29 11:00:00,153.85,155.13,153.59,155.13,108510.0,153.85,155.13,153.59,155.13,108510.0
2022-09-29 11:30:00,155.15,156.19,154.97,156.17,46214.0,155.15,156.19,154.97,156.17,46214.0
2022-09-29 12:00:00,156.11,156.36,154.89,155.13,67664.0,156.11,156.36,154.89,155.13,67664.0
2022-09-29 12:30:00,155.07,155.63,155.0,155.13,37991.0,155.07,155.63,155.0,155.13,37991.0
2022-09-29 13:00:00,155.09,155.62,154.95,155.31,46194.0,155.09,155.62,154.95,155.31,46194.0
2022-09-29 13:30:00,155.32,155.79,154.87,154.89,79696.0,155.32,155.79,154.87,154.89,79696.0
2022-09-29 14:00:00,154.86,155.43,154.64,155.31,89850.0,154.86,155.43,154.64,155.31,89850.0
2022-09-29 14:30:00,155.29,155.56,154.66,154.7,127415.0,155.29,155.56,154.66,154.7,127415.0
2022-09-29 15:00:00,154.7,155.88,154.7,155.45,102903.0,154.7,155.88,154.7,155.45,102903.0
2022-09-29 15:30:00,155.43,156.51,155.38,156.37,262184.0,155.43,156.51,155.38,156.37,262184.0
2022-09-30 09:30:00,156.34,158.05,155.65,157.35,93164.0,156.34,158.05,155.65,157.35,93164.0
2022-09-30 10:00:00,157.37,157.63,156.07,156.96,118275.0,157.37,157.63,156.07,156.96,118275.0
2022-09-30 10:30:00,156.93,158.17,156.73,157.64,29492.0,156.93,158.17,156.73,157.64,29492.0
2022-09-30 11:00:00,157.7,158.41,157.27,157.47,43079.0,157.7,158.41,157.27,157.47,43079.0
2022-09-30 11:30:00,157.56,157.75,156.47,156.47,56028.0,157.56,157.75,156.47,156.47,56028.0
2022-09-30 12:00:00,156.35,156.37,155.18,155.42,74404.0,156.35,156.37,155.18,155.42,74404.0
2022-09-30 12:30:00,155.4,155.84,155.2,155.25,36387.0,155.4,155.84,155.2,155.25,36387.0
2022-09-30 13:00:00,155.28,155.4,154.71,155.29,37819.0,155.28,155.4,154.71,155.29,37819.0
2022-09-30 13:30:00,155.18,155.23,153.83,153.83,48777.0,155.18,155.23,153.83,153.83,48777.0
2022-09-30 14:00:00,153.86,154.39,153.5,154.14,78952.0,153.86,154.39,153.5,154.14,78952.0
2022-09-30 14:30:00,154.21,154.45,152.99,153.09,66195.0,154.21,154.45,152.99,153.09,66195.0
2022-09-30 15:00:00,153.01,153.83,152.93,153.52,66708.0,153.01,153.83,152.93,153.52,66708.0
2022-09-30 15:30:00,153.56,153.74,152.08,152.21,194603.0,153.56,153.74,152.08,152.21,194603.0
2022-10-03 09:30:00,152.45,155.71,152.45,153.35,200804.0,152.45,155.71,152.45,153.35,200804.0
2022-10-03 10:00:00,153.28,154.91,151.52,152.84,127878.0,153.28,154.91,151.52,152.84,127878.0
2022-10-03 10:30:00,152.75,153.5,152.7,152.76,31859.0,152.75,153.5,152.7,152.76,31859.0
2022-10-03 11:00:00,152.79,153.32,152.45,152.91,60520.0,152.79,153.32,152.45,152.91,60520.0
2022-10-03 11:30:00,152.98,152.98,151.31,151.58,56914.0,152.98,152.98,151.31,151.58,56914.0
2022-10-03 12:00:00,151.59,152.21,151.52,151.73,36807.0,151.59,152.21,151.52,151.73,36807.0
2022-10-03 12:30:00,151.7,152.07,151.43,151.9,22620.0,151.7,152.07,151.43,151.9,22620.0
2022-10-03 13:00:00,151.92,153.18,151.85,153.14,29458.0,151.92,153.18,151.85,153.14,29458.0
2022-10-03 13:30:00,153.21,153.68,153.15,153.58,29238.0,153.21,153.68,153.15,153.58,29238.0
2022-10-03 14:00:00,153.67,154.69,153.64,154.68,38177.0,153.67,154.69,153.64,154.68,38177.0
2022-10-03 14:30:00,154.65,154.91,154.31,154.43,27208.0,154.65,154.91,154.31,154.43,27208.0
2022-10-03 15:00:00,154.45,154.73,154.15,154.53,62729.0,154.45,154.73,154.15,154.53,62729.0
2022-10-03 15:30:00,154.54,154.88,154.03,154.24,169194.0,154.54,154.88,154.03,154.24,169194.0
2022-10-04 09:30:00,157.31,159.96,157.31,159.61,83937.0,157.31,159.96,157.31,159.61,83937.0
2022-10-04 10:00:00,159.62,160.19,158.72,158.73,110464.0,159.62,160.19,158.72,158.73,110464.0
2022-10-04 10:30:00,158.79,160.25,158.51,160.1,91173.0,158.79,160.25,158.51,160.1,91173.0
2022-10-04 11:00:00,160.0,160.1,159.19,159.72,52045.0,160.0,160.1,159.19,159.72,52045.0
2022-10-04 11:30:00,159.79,159.79,158.57,159.27,43774.0,159.79,159.79,158.57,159.27,43774.0
2022-10-04 12:00:00,159.3,159.52,158.65,159.02,50104.0,159.3,159.52,158.65,159.02,50104.0
2022-10-04 12:30:00,159.06,159.26,158.19,158.48,41025.0,159.06,159.26,158.19,158.48,41025.0
2022-10-04 13:00:00,158.43,158.52,157.46,158.15,41415.0,158.43,158.52,157.46,158.15,41415.0
2022-10-04 13:30:00,158.1,158.99,158.01,158.64,36497.0,158.1,158.99,158.01,158.64,36497.0
2022-10-04 14:00:00,158.71,158.93,158.46,158.55,49028.0,158.71,158.93,158.46,158.55,49028.0
2022-10-04 14:30:00,158.47,159.08,158.47,158.92,52052.0,158.47,159.08,158.47,158.92,52052.0
2022-10-04 15:00:00,158.92,159.04,158.08,158.75,98147.0,158.92,159.04,158.08,158.75,98147.0
2022-10-04 15:30:00,158.71,159.06,158.41,159.06,235541.0,158.71,159.06,158.41,159.06,235541.0
2022-10-05 09:30:00,156.51,158.49,156.1,157.34,51140.0,156.51,158.49,156.1,157.34,51140.0
2022-10-05 10:00:00,157.25,157.29,155.52,155.77,40082.0,157.25,157.29,155.52,155.77,40082.0
2022-10-05 10:30:00,155.72,156.4,155.48,155.72,32692.0,155.72,156.4,155.48,155.72,32692.0
2022-10-05 11:00:00,155.66,156.23,155.63,155.99,36898.0,155.66,156.23,155.63,155.99,36898.0
2022-10-05 11:30:00,156.0,156.35,155.77,156.15,48787.0,156.0,156.35,155.77,156.15,48787.0
2022-10-05 12:00:00,156.17,158.1,155.91,157.8,50614.0,156.17,158.1,155.91,157.8,50614.0
2022-10-05 12:30:00,157.75,158.58,157.65,158.19,27974.0,157.75,158.58,157.65,158.19,27974.0
2022-10-05 13:00:00,158.13,159.68,158.13,159.31,33516.0,158.13,159.68,158.13,159.31,33516.0
2022-10-05 13:30:00,159.24,159.27,158.55,158.55,19080.0,159.24,159.27,158.55,158.55,19080.0
2022-10-05 14:00:00,158.5,159.26,158.49,159.19,28002.0,158.5,159.26,158.49,159.19,28002.0
2022-10-05 14:30:00,159.15,159.79,159.1,159.77,26068.0,159.15,159.79,159.1,159.77,26068.0
2022-10-05 15:00:00,159.93,160.52,159.76,160.06,43901.0,159.93,160.52,159.76,160.06,43901.0
2022-10-05 15:30:00,160.09,160.42,159.27,159.33,133619.0,160.09,160.42,159.27,159.33,133619.0
2022-10-06 09:30:00,159.31,160.81,158.61,159.85,111856.0,159.31,160.81,158.61,159.85,111856.0
2022-10-06 10:00:00,159.88,159.97,158.03,158.45,131185.0,159.88,159.97,158.03,158.45,131185.0
2022-10-06 10:30:00,158.43,161.09,158.33,161.05,76082.0,158.43,161.09,158.33,161.05,76082.0
2022-10-06 11:00:00,160.99,161.16,160.01,161.06,72688.0,160.99,161.16,160.01,161.06,72688.0
2022-10-06 11:30:00,161.16,162.44,161.12,161.17,100410.0,161.16,162.44,161.12,161.17,100410.0
2022-10-06 12:00:00,161.29,161.82,161.07,161.74,41156.0,161.29,161.82,161.07,161.74,41156.0
2022-10-06 12:30:00,161.78,162.18,161.53,161.71,30099.0,161.78,162.18,161.53,161.71,30099.0
2022-10-06 13:00:00,161.7,161.78,161.25,161.6,15793.0,161.7,161.78,161.25,161.6,15793.0
2022-10-06 13:30:00,161.59,161.59,160.84,161.0,22715.0,161.59,161.59,160.84,161.0,22715.0
2022-10-06 14:00:00,161.0,161.05,160.22,160.81,80762.0,161.0,161.05,160.22,160.81,80762.0
2022-10-06 14:30:00,161.05,161.16,159.73,159.92,39940.0,161.05,161.16,159.73,159.92,39940.0
2022-10-06 15:00:00,159.92,160.25,159.68,160.2,52508.0,159.92,160.25,159.68,160.2,52508.0
2022-10-06 15:30:00,160.28,160.36,159.41,159.58,146974.0,160.28,160.36,159.41,159.58,146974.0
2022-10-07 09:30:00,155.79,157.07,155.36,155.36,58149.0,155.79,157.07,155.36,155.36,58149.0
2022-10-07 10:00:00,155.49,157.19,154.99,156.49,77661.0,155.49,157.19,154.99,156.49,77661.0
2022-10-07 10:30:00,156.64,156.78,155.79,156.02,31033.0,156.64,156.78,155.79,156.02,31033.0
2022-10-07 11:00:00,156.06,156.26,155.27,155.88,43876.0,156.06,156.26,155.27,155.88,43876.0
2022-10-07 11:30:00,155.95,156.04,154.82,155.28,30740.0,155.95,156.04,154.82,155.28,30740.0
2022-10-07 12:00:00,155.17,155.29,154.16,154.24,21849.0,155.17,155.29,154.16,154.24,21849.0
2022-10-07 12:30:00,154.25,154.26,153.31,153.66,52842.0,154.25,154.26,153.31,153.66,52842.0
2022-10-07 13:00:00,153.62,154.24,153.47,153.97,30455.0,153.62,154.24,153.47,153.97,30455.0
2022-10-07 13:30:00,153.89,153.94,153.23,153.23,20560.0,153.89,153.94,153.23,153.23,20560.0
2022-10-07 14:00:00,153.19,153.39,152.78,152.85,46572.0,153.19,153.39,152.78,152.85,46572.0
2022-10-07 14:30:00,152.89,153.13,152.72,152.89,47341.0,152.89,153.13,152.72,152.89,47341.0
2022-10-07 15:00:00,152.89,153.21,151.91,151.96,125483.0,152.89,153.21,151.91,151.96,125483.0
2022-10-07 15:30:00,151.96,153.09,151.71,152.87,271378.0,151.96,153.09,151.71,152.87,271378.0
2022-10-10 09:30:00,153.53,153.53,150.29,150.77,46988.0,153.53,153.53,150.29,150.77,46988.0
2022-10-10 10:00:00,151.05,151.06,149.61,150.16,29683.0,151.05,151.06,149.61,150.16,29683.0
2022-10-10 10:30:00,150.08,150.33,148.05,148.16,41609.0,150.08,150.33,148.05,148.16,41609.0
2022-10-10 11:00:00,148.12,148.98,147.72,148.86,25776.0,148.12,148.98,147.72,148.86,25776.0
2022-10-10 11:30:00,148.85,149.53,148.75,148.79,29706.0,148.85,149.53,148.75,148.79,29706.0
2022-10-10 12:00:00,148.75,148.8,147.79,147.87,38693.0,148.75,148.8,147.79,147.87,38693.0
2022-10-10 12:30:00,147.83,147.97,147.29,147.31,33866.0,147.83,147.97,147.29,147.31,33866.0
2022-10-10 13:00:00,147.24,147.38,146.62,147.17,41917.0,147.24,147.38,146.62,147.17,41917.0
2022-10-10 13:30:00,147.11,148.9,147.07,148.6,29686.0,147.11,148.9,147.07,148.6,29686.0
2022-10-10 14:00:00,148.59,148.6,147.63,147.96,19424.0,148.59,148.6,147.63,147.96,19424.0
2022-10-10 14:30:00,147.82,148.55,147.82,148.18,17987.0,147.82,148.55,147.82,148.18,17987.0
2022-10-10 15:00:00,148.28,148.78,147.84,147.97,25410.0,148.28,148.78,147.84,147.97,25410.0
2022-10-10 15:30:00,147.98,148.73,147.72,147.74,132240.0,147.98,148.73,147.72,147.74,132240.0
2022-10-11 09:30:00,147.0,147.7,142.73,142.87,105562.0,147.0,147.7,142.73,142.87,105562.0
2022-10-11 10:00:00,142.77,142.79,141.61,141.99,245506.0,142.77,142.79,141.61,141.99,245506.0
2022-10-11 10:30:00,141.96,143.1,141.72,142.15,122703.0,141.96,143.1,141.72,142.15,122703.0
2022-10-11 11:00:00,142.15,143.48,142.14,142.53,77325.0,142.15,143.48,142.14,142.53,77325.0
2022-10-11 11:30:00,142.54,143.53,142.28,143.14,117317.0,142.54,143.53,142.28,143.14,117317.0
2022-10-11 12:00:00,143.2,144.48,142.56,144.31,46508.0,143.2,144.48,142.56,144.31,46508.0
2022-10-11 12:30:00,144.34,145.47,144.34,144.83,33522.0,144.34,145.47,144.34,144.83,33522.0
2022-10-11 13:00:00,144.82,144.9,143.79,143.88,42464.0,144.82,144.9,143.79,143.88,42464.0
2022-10-11 13:30:00,143.87,144.13,143.66,143.98,31292.0,143.87,144.13,143.66,143.98,31292.0
2022-10-11 14:00:00,143.96,144.15,143.03,143.45,29214.0,143.96,144.15,143.03,143.45,29214.0
2022-10-11 14:30:00,143.42,143.67,141.91,141.97,45147.0,143.42,143.67,141.91,141.97,45147.0
2022-10-11 15:00:00,141.97,142.29,141.55,141.94,69690.0,141.97,142.29,141.55,141.94,69690.0
2022-10-11 15:30:00,141.98,143.04,141.61,142.7,229201.0,141.98,143.04,141.61,142.7,229201.0
2022-10-12 09:30:00,142.35,144.0,141.43,141.76,89803.0,142.35,144.0,141.43,141.76,89803.0
2022-10-12 10:00:00,141.81,142.11,139.96,140.89,224222.0,141.81,142.11,139.96,140.89,224222.0
2022-10-12 10:30:00,140.92,141.35,140.07,140.54,33261.0,140.92,141.35,140.07,140.54,33261.0
2022-10-12 11:00:00,140.52,142.0,140.46,141.86,88819.0,140.52,142.0,140.46,141.86,88819.0
2022-10-12 11:30:00,141.86,142.78,141.6,142.46,71491.0,141.86,142.78,141.6,142.46,71491.0
2022-10-12 12:00:00,142.49,142.83,141.97,142.08,50308.0,142.49,142.83,141.97,142.08,50308.0
2022-10-12 12:30:00,142.0,142.6,141.8,142.52,29826.0,142.0,142.6,141.8,142.52,29826.0
2022-10-12 13:00:00,142.5,142.89,142.28,142.88,40597.0,142.5,142.89,142.28,142.88,40597.0
2022-10-12 13:30:00,142.92,142.92,142.3,142.45,34403.0,142.92,142.92,142.3,142.45,34403.0
2022-10-12 14:00:00,142.45,143.38,142.26,143.14,39874.0,142.45,143.38,142.26,143.14,39874.0
2022-10-12 14:30:00,143.13,143.62,142.49,142.51,73257.0,143.13,143.62,142.49,142.51,73257.0
2022-10-12 15:00:00,142.4,143.22,142.2,143.06,79618.0,142.4,143.22,142.2,143.06,79618.0
2022-10-12 15:30:00,143.03,144.2,142.98,143.95,481967.0,143.03,144.2,142.98,143.95,481967.0
2022-10-13 09:30:00,138.3,138.75,135.63,137.41,289641.0,138.3,138.75,135.63,137.41,289641.0
2022-10-13 10:00:00,137.41,139.0,137.04,137.82,89411.0,137.41,139.0,137.04,137.82,89411.0
2022-10-13 10:30:00,137.72,139.28,137.66,138.6,57018.0,137.72,139.28,137.66,138.6,57018.0
2022-10-13 11:00:00,138.44,143.19,138.14,141.37,203788.0,138.44,143.19,138.14,141.37,203788.0
2022-10-13 11:30:00,141.48,143.33,140.8,141.67,190371.0,141.48,143.33,140.8,141.67,190371.0
2022-10-13 12:00:00,141.74,142.13,140.2,140.45,71477.0,141.74,142.13,140.2,140.45,71477.0
2022-10-13 12:30:00,140.56,141.54,140.37,141.46,72492.0,140.56,141.54,140.37,141.46,72492.0
2022-10-13 13:00:00,141.45,142.84,141.43,142.56,95838.0,141.45,142.84,141.43,142.56,95838.0
2022-10-13 13:30:00,142.55,143.3,142.43,142.68,72213.0,142.55,143.3,142.43,142.68,72213.0
2022-10-13 14:00:00,142.7,142.84,141.75,141.81,53340.0,142.7,142.84,141.75,141.81,53340.0
2022-10-13 14:30:00,141.84,142.92,141.84,142.84,85914.0,141.84,142.92,141.84,142.84,85914.0
2022-10-13 15:00:00,142.85,143.57,142.62,142.8,101754.0,142.85,143.57,142.62,142.8,101754.0
2022-10-13 15:30:00,142.88,143.27,142.31,142.66,199734.0,142.88,143.27,142.31,142.66,199734.0
2022-10-14 09:30:00,145.22,147.24,144.22,146.62,150905.0,145.22,147.24,144.22,146.62,150905.0
2022-10-14 10:00:00,146.5,146.56,143.43,144.6,75638.0,146.5,146.56,143.43,144.6,75638.0
2022-10-14 10:30:00,144.39,145.5,143.4,144.63,51572.0,144.39,145.5,143.4,144.63,51572.0
2022-10-14 11:00:00,144.49,145.82,144.39,145.82,119116.0,144.49,145.82,144.39,145.82,119116.0
2022-10-14 11:30:00,145.72,145.88,143.43,143.5,132015.0,145.72,145.88,143.43,143.5,132015.0
2022-10-14 12:00:00,143.41,143.64,141.79,142.08,68629.0,143.41,143.64,141.79,142.08,68629.0
2022-10-14 12:30:00,142.07,142.36,141.52,141.63,44908.0,142.07,142.36,141.52,141.63,44908.0
2022-10-14 13:00:00,141.53,142.02,141.53,141.96,45638.0,141.53,142.02,141.53,141.96,45638.0
2022-10-14 13:30:00,141.95,142.42,141.88,142.35,50094.0,141.95,142.42,141.88,142.35,50094.0
2022-10-14 14:00:00,142.33,142.42,141.02,141.33,61279.0,142.33,142.42,141.02,141.33,61279.0
2022-10-14 14:30:00,141.23,141.35,140.63,140.81,60608.0,141.23,141.35,140.63,140.81,60608.0
2022-10-14 15:00:00,140.81,140.95,139.86,140.22,62209.0,140.81,140.95,139.86,140.22,62209.0
2022-10-14 15:30:00,140.2,140.61,139.39,139.58,284543.0,140.2,140.61,139.39,139.58,284543.0
2022-10-17 09:30:00,143.61,146.9,142.67,146.65,213815.0,143.61,146.9,142.67,146.65,213815.0
2022-10-17 10:00:00,146.81,148.21,146.53,148.16,197342.0,146.81,148.21,146.53,148.16,197342.0
2022-10-17 10:30:00,148.21,148.59,147.27,147.37,132153.0,148.21,148.59,147.27,147.37,132153.0
2022-10-17 11:00:00,147.35,147.54,146.36,147.47,146510.0,147.35,147.54,146.36,147.47,146510.0
2022-10-17 11:30:00,147.48,148.3,147.29,148.21,251615.0,147.48,148.3,147.29,148.21,251615.0
2022-10-17 12:00:00,148.21,149.13,148.09,148.9,146603.0,148.21,149.13,148.09,148.9,146603.0
2022-10-17 12:30:00,148.9,149.21,148.27,148.78,122301.0,148.9,149.21,148.27,148.78,122301.0
2022-10-17 13:00:00,148.76,148.83,148.26,148.31,121126.0,148.76,148.83,148.26,148.31,121126.0
2022-10-17 13:30:00,148.35,149.34,148.0,149.18,61621.0,148.35,149.34,148.0,149.18,61621.0
2022-10-17 14:00:00,149.19,149.45,148.67,148.77,27470.0,149.19,149.45,148.67,148.77,27470.0
2022-10-17 14:30:00,148.83,149.41,148.56,148.9,39193.0,148.83,149.41,148.56,148.9,39193.0
2022-10-17 15:00:00,148.9,149.25,148.63,149.2,59905.0,148.9,149.25,148.63,149.2,59905.0
2022-10-17 15:30:00,149.21,149.57,148.87,148.97,338196.0,149.21,149.57,148.87,148.97,338196.0
2022-10-18 09:30:00,152.81,156.62,152.42,155.66,417659.0,152.81,156.62,152.42,155.66,417659.0
2022-10-18 10:00:00,155.67,156.6,154.33,154.36,156393.0,155.67,156.6,154.33,154.36,156393.0
2022-10-18 10:30:00,154.35,154.9,153.33,154.35,113273.0,154.35,154.9,153.33,154.35,113273.0
2022-10-18 11:00:00,154.39,154.52,152.28,152.64,119275.0,154.39,154.52,152.28,152.64,119275.0
2022-10-18 11:30:00,152.65,152.76,151.41,152.36,109750.0,152.65,152.76,151.41,152.36,109750.0
2022-10-18 12:00:00,152.35,153.45,152.21,152.8,85027.0,152.35,153.45,152.21,152.8,85027.0
2022-10-18 12:30:00,152.73,153.42,151.94,151.94,31090.0,152.73,153.42,151.94,151.94,31090.0
2022-10-18 13:00:00,152.0,152.4,151.06,152.34,45656.0,152.0,152.4,151.06,152.34,45656.0
2022-10-18 13:30:00,152.33,152.75,152.1,152.56,27905.0,152.33,152.75,152.1,152.56,27905.0
2022-10-18 14:00:00,152.52,152.73,152.07,152.72,28868.0,152.52,152.73,152.07,152.72,28868.0
2022-10-18 14:30:00,152.64,152.64,151.42,151.86,42111.0,152.64,152.64,151.42,151.86,42111.0
2022-10-18 15:00:00,151.87,151.98,151.39,151.97,38752.0,151.87,151.98,151.39,151.97,38752.0
2022-10-18 15:30:00,151.92,153.0,151.92,152.65,170672.0,151.92,153.0,151.92,152.65,170672.0
2022-10-19 09:30:00,150.8,151.42,149.19,149.81,75592.0,150.8,151.42,149.19,149.81,75592.0
2022-10-19 10:00:00,149.7,150.91,149.1,150.69,27847.0,149.7,150.91,149.1,150.69,27847.0
2022-10-19 10:30:00,150.78,150.85,148.53,148.6,53728.0,150.78,150.85,148.53,148.6,53728.0
2022-10-19 11:00:00,148.69,149.65,148.5,148.91,28927.0,148.69,149.65,148.5,148.91,28927.0
2022-10-19 11:30:00,148.88,149.3,148.21,148.21,69472.0,148.88,149.3,148.21,148.21,69472.0
2022-10-19 12:00:00,148.14,148.23,146.52,146.74,160346.0,148.14,148.23,146.52,146.74,160346.0
2022-10-19 12:30:00,146.72,147.46,146.21,146.47,58271.0,146.72,147.46,146.21,146.47,58271.0
2022-10-19 13:00:00,146.39,146.52,145.55,145.7,37449.0,146.39,146.52,145.55,145.7,37449.0
2022-10-19 13:30:00,145.71,146.11,145.59,145.97,52705.0,145.71,146.11,145.59,145.97,52705.0
2022-10-19 14:00:00,145.99,146.77,145.89,146.31,51287.0,145.99,146.77,145.89,146.31,51287.0
2022-10-19 14:30:00,146.32,146.54,145.74,145.78,46380.0,146.32,146.54,145.74,145.78,46380.0
2022-10-19 15:00:00,145.78,146.57,145.5,146.09,69961.0,145.78,146.57,145.5,146.09,69961.0
2022-10-19 15:30:00,146.06,146.58,145.85,146.54,174819.0,146.06,146.58,145.85,146.54,174819.0
2022-10-20 09:30:00,145.43,148.06,145.28,147.83,53653.0,145.43,148.06,145.28,147.83,53653.0
2022-10-20 10:00:00,147.9,149.35,147.84,149.13,76026.0,147.9,149.35,147.84,149.13,76026.0
2022-10-20 10:30:00,149.21,149.34,148.34,149.11,65241.0,149.21,149.34,148.34,149.11,65241.0
2022-10-20 11:00:00,149.26,149.43,148.39,148.46,48404.0,149.26,149.43,148.39,148.46,48404.0
2022-10-20 11:30:00,148.58,149.28,148.47,148.59,46923.0,148.58,149.28,148.47,148.59,46923.0
2022-10-20 12:00:00,148.57,148.57,146.54,146.84,31568.0,148.57,148.57,146.54,146.84,31568.0
2022-10-20 12:30:00,146.78,147.04,146.15,146.72,47749.0,146.78,147.04,146.15,146.72,47749.0
2022-10-20 13:00:00,146.66,146.92,145.7,145.97,31408.0,146.66,146.92,145.7,145.97,31408.0
2022-10-20 13:30:00,145.93,145.93,144.54,144.96,50872.0,145.93,145.93,144.54,144.96,50872.0
2022-10-20 14:00:00,144.92,145.18,144.24,144.79,84975.0,144.92,145.18,144.24,144.79,84975.0
2022-10-20 14:30:00,144.74,145.15,144.42,144.88,33989.0,144.74,145.15,144.42,144.88,33989.0
2022-10-20 15:00:00,144.89,145.74,144.89,145.21,81848.0,144.89,145.74,144.89,145.21,81848.0
2022-10-20 15:30:00,145.15,145.72,144.44,145.42,314265.0,145.15,145.72,144.44,145.42,314265.0
2022-10-21 09:30:00,144.72,145.27,142.63,144.95,89866.0,144.72,145.27,142.63,144.95,89866.0
2022-10-21 10:00:00,145.0,146.77,144.4,144.42,44811.0,145.0,146.77,144.4,144.42,44811.0
2022-10-21 10:30:00,144.46,144.73,143.21,143.47,49302.0,144.46,144.73,143.21,143.47,49302.0
2022-10-21 11:00:00,143.49,145.19,142.98,145.01,23991.0,143.49,145.19,142.98,145.01,23991.0
2022-10-21 11:30:00,145.21,146.2,144.86,146.17,43644.0,145.21,146.2,144.86,146.17,43644.0
2022-10-21 12:00:00,146.18,146.88,145.72,146.04,66744.0,146.18,146.88,145.72,146.04,66744.0
2022-10-21 12:30:00,145.88,146.78,145.59,146.32,30477.0,145.88,146.78,145.59,146.32,30477.0
2022-10-21 13:00:00,146.29,146.79,146.18,146.43,33358.0,146.29,146.79,146.18,146.43,33358.0
2022-10-21 13:30:00,146.49,147.47,146.46,147.46,58732.0,146.49,147.47,146.46,147.46,58732.0
2022-10-21 14:00:00,147.57,147.92,147.34,147.72,24808.0,147.57,147.92,147.34,147.72,24808.0
2022-10-21 14:30:00,147.74,148.32,147.73,147.98,32709.0,147.74,148.32,147.73,147.98,32709.0
2022-10-21 15:00:00,148.03,149.0,147.87,149.0,54528.0,148.03,149.0,147.87,149.0,54528.0
2022-10-21 15:30:00,149.0,149.73,148.83,149.38,204182.0,149.0,149.73,148.83,149.38,204182.0
2022-10-24 09:30:00,149.67,149.67,146.29,146.53,95482.0,149.67,149.67,146.29,146.53,95482.0
2022-10-24 10:00:00,146.58,146.58,143.51,144.18,191939.0,146.58,146.58,143.51,144.18,191939.0
2022-10-24 10:30:00,144.18,146.39,144.0,146.32,51112.0,144.18,146.39,144.0,146.32,51112.0
2022-10-24 11:00:00,146.21,146.45,145.04,146.13,68144.0,146.21,146.45,145.04,146.13,68144.0
2022-10-24 11:30:00,146.15,147.07,145.72,146.89,33457.0,146.15,147.07,145.72,146.89,33457.0
2022-10-24 12:00:00,146.95,147.37,146.34,147.09,29850.0,146.95,147.37,146.34,147.09,29850.0
2022-10-24 12:30:00,147.06,147.38,146.78,147.25,55082.0,147.06,147.38,146.78,147.25,55082.0
2022-10-24 13:00:00,147.17,147.35,146.47,146.67,26819.0,147.17,147.35,146.47,146.67,26819.0
2022-10-24 13:30:00,146.57,146.93,146.18,146.59,21131.0,146.57,146.93,146.18,146.59,21131.0
2022-10-24 14:00:00,146.62,147.19,146.54,146.84,25279.0,146.62,147.19,146.54,146.84,25279.0
2022-10-24 14:30:00,146.85,148.14,146.84,148.03,75440.0,146.85,148.14,146.84,148.03,75440.0
2022-10-24 15:00:00,148.09,148.37,147.97,148.22,37923.0,148.09,148.37,147.97,148.22,37923.0
2022-10-24 15:30:00,148.16,148.43,147.74,147.95,196632.0,148.16,148.43,147.74,147.95,196632.0
2022-10-25 09:30:00,150.28,153.86,149.68,153.0,169517.0,150.28,153.86,149.68,153.0,169517.0
2022-10-25 10:00:00,153.23,154.44,152.62,154.37,207170.0,153.23,154.44,152.62,154.37,207170.0
2022-10-25 10:30:00,154.34,155.2,154.12,154.14,264121.0,154.34,155.2,154.12,154.14,264121.0
2022-10-25 11:00:00,154.13,154.83,153.81,154.65,82148.0,154.13,154.83,153.81,154.65,82148.0
2022-10-25 11:30:00,154.64,155.56,154.41,155.21,30225.0,154.64,155.56,154.41,155.21,30225.0
2022-10-25 12:00:00,155.27,155.78,155.14,155.51,34552.0,155.27,155.78,155.14,155.51,34552.0
2022-10-25 12:30:00,155.51,155.7,153.79,154.41,64592.0,155.51,155.7,153.79,154.41,64592.0
2022-10-25 13:00:00,154.5,154.73,154.13,154.49,42767.0,154.5,154.73,154.13,154.49,42767.0
2022-10-25 13:30:00,154.49,154.94,154.39,154.94,34573.0,154.49,154.94,154.39,154.94,34573.0
2022-10-25 14:00:00,154.94,155.26,154.8,155.03,45450.0,154.94,155.26,154.8,155.03,45450.0
2022-10-25 14:30:00,154.96,155.69,154.68,155.63,84862.0,154.96,155.69,154.68,155.63,84862.0
2022-10-25 15:00:00,155.63,156.92,155.54,156.79,162357.0,155.63,156.92,155.54,156.79,162357.0
2022-10-25 15:30:00,156.84,157.08,155.75,156.18,382246.0,156.84,157.08,155.75,156.18,382246.0
2022-10-26 09:30:00,153.01,155.59,151.85,154.13,441096.0,153.01,155.59,151.85,154.13,441096.0
2022-10-26 10:00:00,154.13,156.37,154.13,155.98,204921.0,154.13,156.37,154.13,155.98,204921.0
2022-10-26 10:30:00,155.98,156.72,155.38,155.61,88383.0,155.98,156.72,155.38,155.61,88383.0
2022-10-26 11:00:00,155.69,157.23,155.62,157.11,78146.0,155.69,157.23,155.62,157.11,78146.0
2022-10-26 11:30:00,157.2,157.38,156.55,156.9,34491.0,157.2,157.38,156.55,156.9,34491.0
2022-10-26 12:00:00,156.97,158.02,156.39,156.5,44927.0,156.97,158.02,156.39,156.5,44927.0
2022-10-26 12:30:00,156.52,157.08,155.6,155.6,199675.0,156.52,157.08,155.6,155.6,199675.0
2022-10-26 13:00:00,155.5,155.55,154.45,154.82,215799.0,155.5,155.55,154.45,154.82,215799.0
2022-10-26 13:30:00,154.84,155.51,154.8,155.46,91202.0,154.84,155.51,154.8,155.46,91202.0
2022-10-26 14:00:00,155.5,156.18,155.36,155.9,28732.0,155.5,156.18,155.36,155.9,28732.0
2022-10-26 14:30:00,155.93,156.2,155.62,155.93,48388.0,155.93,156.2,155.62,155.93,48388.0
2022-10-26 15:00:00,155.89,156.05,155.22,155.6,61970.0,155.89,156.05,155.22,155.6,61970.0
2022-10-26 15:30:00,155.6,155.89,154.53,154.73,329012.0,155.6,155.89,154.53,154.73,329012.0
2022-10-27 09:30:00,158.37,162.77,158.06,159.18,306009.0,158.37,162.77,158.06,159.18,306009.0
2022-10-27 10:00:00,159.18,161.7,157.75,161.14,176590.0,159.18,161.7,157.75,161.14,176590.0
2022-10-27 10:30:00,161.09,161.82,159.43,159.51,147098.0,161.09,161.82,159.43,159.51,147098.0
2022-10-27 11:00:00,159.46,160.3,158.74,158.94,58459.0,159.46,160.3,158.74,158.94,58459.0
2022-10-27 11:30:00,158.84,159.33,157.37,157.51,57253.0,158.84,159.33,157.37,157.51,57253.0
2022-10-27 12:00:00,157.59,158.43,156.79,156.79,77223.0,157.59,158.43,156.79,156.79,77223.0
2022-10-27 12:30:00,156.74,157.11,156.12,156.48,84065.0,156.74,157.11,156.12,156.48,84065.0
2022-10-27 13:00:00,156.4,156.82,155.96,156.27,73835.0,156.4,156.82,155.96,156.27,73835.0
2022-10-27 13:30:00,156.28,156.35,155.84,155.94,54439.0,156.28,156.35,155.84,155.94,54439.0
2022-10-27 14:00:00,155.96,156.0,155.11,155.84,57940.0,155.96,156.0,155.11,155.84,57940.0
2022-10-27 14:30:00,155.88,156.07,155.22,155.42,30886.0,155.88,156.07,155.22,155.42,30886.0
2022-10-27 15:00:00,155.46,155.97,155.2,155.64,41844.0,155.46,155.97,155.2,155.64,41844.0
2022-10-27 15:30:00,155.65,156.06,154.91,155.15,251223.0,155.65,156.06,154.91,155.15,251223.0
2022-10-28 09:30:00,154.26,154.5,153.22,153.65,91802.0,154.26,154.5,153.22,153.65,91802.0
2022-10-28 10:00:00,153.65,154.71,152.53,153.58,97184.0,153.65,154.71,152.53,153.58,97184.0
2022-10-28 10:30:00,153.81,156.51,153.81,156.0,61598.0,153.81,156.51,153.81,156.0,61598.0
2022-10-28 11:00:00,156.11,156.47,155.06,155.29,53481.0,156.11,156.47,155.06,155.29,53481.0
2022-10-28 11:30:00,155.43,155.52,154.75,155.0,84350.0,155.43,155.52,154.75,155.0,84350.0
2022-10-28 12:00:00,155.1,157.1,155.08,156.99,39042.0,155.1,157.1,155.08,156.99,39042.0
2022-10-28 12:30:00,156.98,157.33,156.64,157.21,70809.0,156.98,157.33,156.64,157.21,70809.0
2022-10-28 13:00:00,157.25,157.31,156.72,156.77,42272.0,157.25,157.31,156.72,156.77,42272.0
2022-10-28 13:30:00,156.68,157.12,156.43,156.43,20542.0,156.68,157.12,156.43,156.43,20542.0
2022-10-28 14:00:00,156.52,157.23,156.41,157.0,26643.0,156.52,157.23,156.41,157.0,26643.0
2022-10-28 14:30:00,157.0,157.43,156.96,157.42,34219.0,157.0,157.43,156.96,157.42,34219.0
2022-10-28 15:00:00,157.4,157.71,157.18,157.63,59878.0,157.4,157.71,157.18,157.63,59878.0
2022-10-28 15:30:00,157.58,157.98,157.24,157.62,204443.0,157.58,157.98,157.24,157.62,204443.0
2022-10-31 09:30:00,157.57,158.65,156.53,157.57,67260.0,157.57,158.65,156.53,157.57,67260.0
2022-10-31 10:00:00,157.52,157.87,155.81,155.96,27289.0,157.52,157.87,155.81,155.96,27289.0
2022-10-31 10:30:00,155.78,156.59,155.54,156.07,30992.0,155.78,156.59,155.54,156.07,30992.0
2022-10-31 11:00:00,155.98,156.34,155.43,156.34,33602.0,155.98,156.34,155.43,156.34,33602.0
2022-10-31 11:30:00,156.34,157.2,156.21,156.49,31147.0,156.34,157.2,156.21,156.49,31147.0
2022-10-31 12:00:00,156.49,157.94,156.28,157.23,33876.0,156.49,157.94,156.28,157.23,33876.0
2022-10-31 12:30:00,157.03,157.21,156.68,156.75,28779.0,157.03,157.21,156.68,156.75,28779.0
2022-10-31 13:00:00,156.65,157.76,156.6,157.76,19940.0,156.65,157.76,156.6,157.76,19940.0
2022-10-31 13:30:00,157.76,157.82,157.19,157.67,32153.0,157.76,157.82,157.19,157.67,32153.0
2022-10-31 14:00:00,157.64,157.71,157.01,157.07,20210.0,157.64,157.71,157.01,157.07,20210.0
2022-10-31 14:30:00,157.09,157.35,156.3,156.39,28587.0,157.09,157.35,156.3,156.39,28587.0
2022-10-31 15:00:00,156.44,156.48,155.97,156.31,35608.0,156.44,156.48,155.97,156.31,35608.0
2022-10-31 15:30:00,156.28,156.77,155.52,155.92,197876.0,156.28,156.77,155.52,155.92,197876.0
2022-11-01 09:30:00,158.48,158.95,156.1,156.15,121940.0,158.48,158.95,156.1,156.15,121940.0
2022-11-01 10:00:00,156.19,156.21,153.72,155.18,90693.0,156.19,156.21,153.72,155.18,90693.0
2022-11-01 10:30:00,155.19,155.3,153.45,153.58,34504.0,155.19,155.3,153.45,153.58,34504.0
2022-11-01 11:00:00,153.6,154.24,153.3,154.12,58252.0,153.6,154.24,153.3,154.12,58252.0
2022-11-01 11:30:00,154.12,154.41,152.72,153.09,27665.0,154.12,154.41,152.72,153.09,27665.0
2022-11-01 12:00:00,153.08,153.59,152.55,152.78,35493.0,153.08,153.59,152.55,152.78,35493.0
2022-11-01 12:30:00,152.7,152.91,151.99,152.86,47787.0,152.7,152.91,151.99,152.86,47787.0
2022-11-01 13:00:00,152.77,152.95,152.35,152.37,43320.0,152.77,152.95,152.35,152.37,43320.0
2022-11-01 13:30:00,152.34,152.43,151.73,152.12,74931.0,152.34,152.43,151.73,152.12,74931.0
2022-11-01 14:00:00,152.14,152.67,152.09,152.19,36234.0,152.14,152.67,152.09,152.19,36234.0
2022-11-01 14:30:00,152.24,152.32,151.56,152.29,55014.0,152.24,152.32,151.56,152.29,55014.0
2022-11-01 15:00:00,152.3,152.72,151.86,151.9,39044.0,152.3,152.72,151.86,151.9,39044.0
2022-11-01 15:30:00,151.93,152.09,151.52,151.55,211717.0,151.93,152.09,151.52,151.55,211717.0
2022-11-02 09:30:00,152.29,152.29,149.3,149.49,50241.0,152.29,152.29,149.3,149.49,50241.0
2022-11-02 10:00:00,149.48,149.61,148.05,148.4,24385.0,149.48,149.61,148.05,148.4,24385.0
2022-11-02 10:30:00,148.43,148.91,148.18,148.21,26010.0,148.43,148.91,148.18,148.21,26010.0
2022-11-02 11:00:00,148.28,148.64,147.07,147.19,62612.0,148.28,148.64,147.07,147.19,62612.0
2022-11-02 11:30:00,147.19,147.38,146.27,146.44,59258.0,147.19,147.38,146.27,146.44,59258.0
2022-11-02 12:00:00,146.43,146.43,145.26,145.26,90101.0,146.43,146.43,145.26,145.26,90101.0
2022-11-02 12:30:00,145.24,146.63,145.1,146.33,86485.0,145.24,146.63,145.1,146.33,86485.0
2022-11-02 13:00:00,146.35,146.98,145.97,146.29,60182.0,146.35,146.98,145.97,146.29,60182.0
2022-11-02 13:30:00,146.27,147.28,146.03,147.06,39867.0,146.27,147.28,146.03,147.06,39867.0
2022-11-02 14:00:00,147.19,151.27,146.79,151.1,122442.0,147.19,151.27,146.79,151.1,122442.0
2022-11-02 14:30:00,151.28,151.63,146.6,147.58,110638.0,151.28,151.63,146.6,147.58,110638.0
2022-11-02 15:00:00,147.58,148.64,144.43,144.81,104130.0,147.58,148.64,144.43,144.81,104130.0
2022-11-02 15:30:00,144.82,145.16,143.41,143.51,476150.0,144.82,145.16,143.41,143.51,476150.0
2022-11-03 09:30:00,141.33,142.23,140.23,140.56,244683.0,141.33,142.23,140.23,140.56,244683.0
2022-11-03 10:00:00,140.64,142.5,140.0,142.37,216332.0,140.64,142.5,140.0,142.37,216332.0
2022-11-03 10:30:00,142.3,144.28,141.52,143.55,166641.0,142.3,144.28,141.52,143.55,166641.0
2022-11-03 11:00:00,143.48,144.24,141.29,141.31,57144.0,143.48,144.24,141.29,141.31,57144.0
2022-11-03 11:30:00,141.29,142.03,141.14,141.45,97752.0,141.29,142.03,141.14,141.45,97752.0
2022-11-03 12:00:00,141.45,142.08,141.0,141.66,46594.0,141.45,142.08,141.0,141.66,46594.0
2022-11-03 12:30:00,141.67,142.74,141.43,142.52,40821.0,141.67,142.74,141.43,142.52,40821.0
2022-11-03 13:00:00,142.51,142.63,141.19,141.36,48426.0,142.51,142.63,141.19,141.36,48426.0
2022-11-03 13:30:00,141.24,141.43,140.63,140.84,74375.0,141.24,141.43,140.63,140.84,74375.0
2022-11-03 14:00:00,140.78,141.08,140.73,140.93,46767.0,140.78,141.08,140.73,140.93,46767.0
2022-11-03 14:30:00,140.93,141.05,139.89,140.24,86896.0,140.93,141.05,139.89,140.24,86896.0
2022-11-03 15:00:00,140.24,141.48,140.19,141.44,72428.0,140.24,141.48,140.19,141.44,72428.0
2022-11-03 15:30:00,141.42,141.51,140.14,140.22,302611.0,141.42,141.51,140.14,140.22,302611.0
2022-11-04 09:30:00,140.71,141.27,129.4,130.89,622205.0,140.71,141.27,129.4,130.89,622205.0
2022-11-04 10:00:00,130.77,132.0,129.02,131.72,492213.0,130.77,132.0,129.02,131.72,492213.0
2022-11-04 10:30:00,131.67,132.59,130.9,131.72,272495.0,131.67,132.59,130.9,131.72,272495.0
2022-11-04 11:00:00,131.72,132.69,130.59,130.59,242316.0,131.72,132.69,130.59,130.59,242316.0
2022-11-04 11:30:00,130.5,130.73,129.28,129.9,204378.0,130.5,130.73,129.28,129.9,204378.0
2022-11-04 12:00:00,129.93,131.8,129.67,131.67,148439.0,129.93,131.8,129.67,131.67,148439.0
2022-11-04 12:30:00,131.66,131.69,129.93,130.18,116023.0,131.66,131.69,129.93,130.18,116023.0
2022-11-04 13:00:00,130.09,131.23,129.37,129.38,162280.0,130.09,131.23,129.37,129.38,162280.0
2022-11-04 13:30:00,129.38,129.7,128.82,128.98,136715.0,129.38,129.7,128.82,128.98,136715.0
2022-11-04 14:00:00,128.94,130.76,128.72,130.76,127038.0,128.94,130.76,128.72,130.76,127038.0
2022-11-04 14:30:00,130.78,131.62,130.67,131.58,111225.0,130.78,131.62,130.67,131.58,111225.0
2022-11-04 15:00:00,131.56,133.06,131.37,132.14,286880.0,131.56,133.06,131.37,132.14,286880.0
2022-11-04 15:30:00,132.03,132.87,131.87,132.69,577890.0,132.03,132.87,131.87,132.69,577890.0
2022-11-07 09:30:00,135.84,135.87,130.35,131.98,235835.0,135.84,135.87,130.35,131.98,235835.0
2022-11-07 10:00:00,132.03,133.31,130.99,131.51,217812.0,132.03,133.31,130.99,131.51,217812.0
2022-11-07 10:30:00,131.6,132.98,130.93,132.85,117086.0,131.6,132.98,130.93,132.85,117086.0
2022-11-07 11:00:00,133.0,133.88,132.6,133.58,103192.0,133.0,133.88,132.6,133.58,103192.0
2022-11-07 11:30:00,133.59,133.86,132.55,132.83,85930.0,133.59,133.86,132.55,132.83,85930.0
2022-11-07 12:00:00,132.81,133.23,132.3,133.0,85412.0,132.81,133.23,132.3,133.0,85412.0
2022-11-07 12:30:00,133.0,133.34,132.83,133.27,49393.0,133.0,133.34,132.83,133.27,49393.0
2022-11-07 13:00:00,133.26,134.01,133.26,133.55,69157.0,133.26,134.01,133.26,133.55,69157.0
2022-11-07 13:30:00,133.62,134.11,133.25,134.11,55442.0,133.62,134.11,133.25,134.11,55442.0
2022-11-07 14:00:00,134.15,135.31,134.05,135.18,74759.0,134.15,135.31,134.05,135.18,74759.0
2022-11-07 14:30:00,135.2,136.48,135.13,136.44,131068.0,135.2,136.48,135.13,136.44,131068.0
2022-11-07 15:00:00,136.44,137.32,136.26,137.16,197921.0,136.44,137.32,136.26,137.16,197921.0
2022-11-07 15:30:00,137.13,137.63,135.86,136.54,475563.0,137.13,137.63,135.86,136.54,475563.0
2022-11-08 09:30:00,136.82,137.32,134.72,136.63,93704.0,136.82,137.32,134.72,136.63,93704.0
2022-11-08 10:00:00,136.61,138.22,136.11,138.02,144689.0,136.61,138.22,136.11,138.02,144689.0
2022-11-08 10:30:00,138.06,139.4,137.8,138.72,65461.0,138.06,139.4,137.8,138.72,65461.0
2022-11-08 11:00:00,138.72,141.28,138.59,141.26,49641.0,138.72,141.28,138.59,141.26,49641.0
2022-11-08 11:30:00,141.28,142.42,141.26,141.69,76718.0,141.28,142.42,141.26,141.69,76718.0
2022-11-08 12:00:00,141.76,142.7,141.76,142.48,97569.0,141.76,142.7,141.76,142.48,97569.0
2022-11-08 12:30:00,142.53,142.53,141.6,141.86,56144.0,142.53,142.53,141.6,141.86,56144.0
2022-11-08 13:00:00,141.8,142.4,140.37,140.42,45804.0,141.8,142.4,140.37,140.42,45804.0
2022-11-08 13:30:00,140.35,140.96,139.43,139.66,69480.0,140.35,140.96,139.43,139.66,69480.0
2022-11-08 14:00:00,139.64,139.96,138.13,138.24,52900.0,139.64,139.96,138.13,138.24,52900.0
2022-11-08 14:30:00,138.17,139.29,137.97,139.05,35380.0,138.17,139.29,137.97,139.05,35380.0
2022-11-08 15:00:00,138.97,140.23,138.82,140.17,99685.0,138.97,140.23,138.82,140.17,99685.0
2022-11-08 15:30:00,140.15,141.05,139.93,140.32,330817.0,140.15,141.05,139.93,140.32,330817.0
2022-11-09 09:30:00,140.06,140.06,135.8,136.58,133935.0,140.06,140.06,135.8,136.58,133935.0
2022-11-09 10:00:00,136.55,137.68,135.92,136.91,96515.0,136.55,137.68,135.92,136.91,96515.0
2022-11-09 10:30:00,136.68,137.09,135.85,136.39,33466.0,136.68,137.09,135.85,136.39,33466.0
2022-11-09 11:00:00,136.42,136.89,135.92,136.31,97794.0,136.42,136.89,135.92,136.31,97794.0
2022-11-09 11:30:00,136.31,137.35,135.94,136.96,39943.0,136.31,137.35,135.94,136.96,39943.0
2022-11-09 12:00:00,136.97,137.08,135.86,136.11,37065.0,136.97,137.08,135.86,136.11,37065.0
2022-11-09 12:30:00,136.08,136.2,135.11,135.34,79106.0,136.08,136.2,135.11,135.34,79106.0
2022-11-09 13:00:00,135.34,135.57,134.99,135.07,69292.0,135.34,135.57,134.99,135.07,69292.0
2022-11-09 13:30:00,135.05,135.1,134.14,134.65,48599.0,135.05,135.1,134.14,134.65,48599.0
2022-11-09 14:00:00,134.6,135.5,134.52,135.49,32203.0,134.6,135.5,134.52,135.49,32203.0
2022-11-09 14:30:00,135.42,135.42,134.42,134.82,83034.0,135.42,135.42,134.42,134.82,83034.0
2022-11-09 15:00:00,134.84,135.7,134.84,135.55,56233.0,134.84,135.7,134.84,135.55,56233.0
2022-11-09 15:30:00,135.58,135.88,134.93,134.95,293328.0,135.58,135.88,134.93,134.95,293328.0
2022-11-10 09:30:00,145.0,153.3,144.82,152.97,506814.0,145.0,153.3,144.82,152.97,506814.0
2022-11-10 10:00:00,153.0,153.09,151.58,152.09,334586.0,153.0,153.09,151.58,152.09,334586.0
2022-11-10 10:30:00,152.13,153.56,151.56,152.27,157788.0,152.13,153.56,151.56,152.27,157788.0
2022-11-10 11:00:00,152.25,153.0,151.8,152.69,260970.0,152.25,153.0,151.8,152.69,260970.0
2022-11-10 11:30:00,152.73,154.6,152.67,154.34,195176.0,152.73,154.6,152.67,154.34,195176.0
2022-11-10 12:00:00,154.33,155.43,153.41,154.11,138271.0,154.33,155.43,153.41,154.11,138271.0
2022-11-10 12:30:00,154.05,154.05,151.95,152.33,70286.0,154.05,154.05,151.95,152.33,70286.0
2022-11-10 13:00:00,152.32,152.66,151.47,151.49,48606.0,152.32,152.66,151.47,151.49,48606.0
2022-11-10 13:30:00,151.6,151.9,150.8,151.8,125972.0,151.6,151.9,150.8,151.8,125972.0
2022-11-10 14:00:00,151.78,151.93,151.29,151.58,71842.0,151.78,151.93,151.29,151.58,71842.0
2022-11-10 14:30:00,151.6,151.71,150.91,151.34,85865.0,151.6,151.71,150.91,151.34,85865.0
2022-11-10 15:00:00,151.33,152.02,150.98,151.89,105526.0,151.33,152.02,150.98,151.89,105526.0
2022-11-10 15:30:00,151.92,153.33,151.52,153.11,488438.0,151.92,153.33,151.52,153.11,488438.0
2022-11-11 09:30:00,153.24,154.18,150.86,152.8,216342.0,153.24,154.18,150.86,152.8,216342.0
2022-11-11 10:00:00,152.71,157.95,152.44,157.9,173135.0,152.71,157.95,152.44,157.9,173135.0
2022-11-11 10:30:00,157.85,159.29,156.61,159.01,126064.0,157.85,159.29,156.61,159.01,126064.0
2022-11-11 11:00:00,159.01,159.11,155.59,155.65,74820.0,159.01,159.11,155.59,155.65,74820.0
2022-11-11 11:30:00,155.63,155.92,154.87,155.6,59283.0,155.63,155.92,154.87,155.6,59283.0
2022-11-11 12:00:00,155.54,157.03,154.91,156.77,86712.0,155.54,157.03,154.91,156.77,86712.0
2022-11-11 12:30:00,156.74,157.0,156.07,156.77,81808.0,156.74,157.0,156.07,156.77,81808.0
2022-11-11 13:00:00,156.88,157.93,156.88,157.79,35542.0,156.88,157.93,156.88,157.79,35542.0
2022-11-11 13:30:00,157.91,158.44,157.55,158.4,43003.0,157.91,158.44,157.55,158.4,43003.0
2022-11-11 14:00:00,158.4,158.5,157.33,157.53,87221.0,158.4,158.5,157.33,157.53,87221.0
2022-11-11 14:30:00,157.53,157.58,156.7,156.94,77156.0,157.53,157.58,156.7,156.94,77156.0
2022-11-11 15:00:00,156.91,156.91,155.27,156.13,168010.0,156.91,156.91,155.27,156.13,168010.0
2022-11-11 15:30:00,156.13,156.99,155.81,156.99,345497.0,156.13,156.99,155.81,156.99,345497.0
2022-11-14 09:30:00,155.77,155.94,152.0,153.22,96300.0,155.77,155.94,152.0,153.22,96300.0
2022-11-14 10:00:00,153.15,154.75,152.78,153.0,55422.0,153.15,154.75,152.78,153.0,55422.0
2022-11-14 10:30:00,152.96,153.66,152.5,152.89,43592.0,152.96,153.66,152.5,152.89,43592.0
2022-11-14 11:00:00,152.92,153.04,151.94,152.85,133151.0,152.92,153.04,151.94,152.85,133151.0
2022-11-14 11:30:00,152.85,153.54,152.61,152.68,154053.0,152.85,153.54,152.61,152.68,154053.0
2022-11-14 12:00:00,152.63,153.39,152.37,153.17,56554.0,152.63,153.39,152.37,153.17,56554.0
2022-11-14 12:30:00,153.17,154.09,152.93,154.04,57309.0,153.17,154.09,152.93,154.04,57309.0
2022-11-14 13:00:00,153.99,154.44,153.77,154.44,58085.0,153.99,154.44,153.77,154.44,58085.0
2022-11-14 13:30:00,154.4,154.8,154.25,154.36,84416.0,154.4,154.8,154.25,154.36,84416.0
2022-11-14 14:00:00,154.38,155.12,154.38,155.12,61259.0,154.38,155.12,154.38,155.12,61259.0
2022-11-14 14:30:00,155.12,155.16,154.15,154.5,51232.0,155.12,155.16,154.15,154.5,51232.0
2022-11-14 15:00:00,154.53,155.1,154.2,154.85,54611.0,154.53,155.1,154.2,154.85,54611.0
2022-11-14 15:30:00,154.85,154.87,153.12,153.35,241846.0,154.85,154.87,153.12,153.35,241846.0
2022-11-15 09:30:00,159.41,161.39,158.36,159.73,224967.0,159.41,161.39,158.36,159.73,224967.0
2022-11-15 10:00:00,159.73,161.84,158.93,161.84,208621.0,159.73,161.84,158.93,161.84,208621.0
2022-11-15 10:30:00,161.85,162.51,160.15,160.46,131403.0,161.85,162.51,160.15,160.46,131403.0
2022-11-15 11:00:00,160.42,160.62,159.86,160.3,121900.0,160.42,160.62,159.86,160.3,121900.0
2022-11-15 11:30:00,160.33,161.23,160.33,161.21,112972.0,160.33,161.23,160.33,161.21,112972.0
2022-11-15 12:00:00,161.3,162.19,160.78,161.84,96168.0,161.3,162.19,160.78,161.84,96168.0
2022-11-15 12:30:00,161.84,162.2,161.27,161.4,74563.0,161.84,162.2,161.27,161.4,74563.0
2022-11-15 13:00:00,161.44,162.04,159.81,160.11,80700.0,161.44,162.04,159.81,160.11,80700.0
2022-11-15 13:30:00,160.18,160.95,159.17,160.7,80769.0,160.18,160.95,159.17,160.7,80769.0
2022-11-15 14:00:00,160.63,161.97,159.99,161.93,97054.0,160.63,161.97,159.99,161.93,97054.0
2022-11-15 14:30:00,161.95,162.1,160.78,162.05,89535.0,161.95,162.1,160.78,162.05,89535.0
2022-11-15 15:00:00,162.13,162.42,161.56,161.87,112610.0,162.13,162.42,161.56,161.87,112610.0
2022-11-15 15:30:00,161.85,161.85,160.44,160.78,314057.0,161.85,161.85,160.44,160.78,314057.0
2022-11-16 09:30:00,159.45,159.83,156.53,157.59,68084.0,159.45,159.83,156.53,157.59,68084.0
2022-11-16 10:00:00,157.27,158.17,156.26,156.64,35666.0,157.27,158.17,156.26,156.64,35666.0
2022-11-16 10:30:00,156.6,156.9,154.87,155.32,38315.0,156.6,156.9,154.87,155.32,38315.0
2022-11-16 11:00:00,155.39,155.8,155.32,155.44,50264.0,155.39,155.8,155.32,155.44,50264.0
2022-11-16 11:30:00,155.45,155.72,155.16,155.18,53019.0,155.45,155.72,155.16,155.18,53019.0
2022-11-16 12:00:00,155.2,155.59,154.9,155.25,55015.0,155.2,155.59,154.9,155.25,55015.0
2022-11-16 12:30:00,155.28,155.79,155.0,155.2,65991.0,155.28,155.79,155.0,155.2,65991.0
2022-11-16 13:00:00,155.15,155.39,154.92,155.04,55168.0,155.15,155.39,154.92,155.04,55168.0
2022-11-16 13:30:00,155.06,155.32,154.67,154.73,50967.0,155.06,155.32,154.67,154.73,50967.0
2022-11-16 14:00:00,154.78,154.97,154.05,154.05,41453.0,154.78,154.97,154.05,154.05,41453.0
2022-11-16 14:30:00,154.04,154.15,153.56,153.9,47571.0,154.04,154.15,153.56,153.9,47571.0
2022-11-16 15:00:00,153.87,154.25,153.24,154.2,63372.0,153.87,154.25,153.24,154.2,63372.0
2022-11-16 15:30:00,154.2,155.87,154.2,155.34,218910.0,154.2,155.87,154.2,155.34,218910.0
2022-11-17 09:30:00,150.48,151.57,147.69,150.04,120457.0,150.48,151.57,147.69,150.04,120457.0
2022-11-17 10:00:00,150.29,151.4,149.79,150.23,46572.0,150.29,151.4,149.79,150.23,46572.0
2022-11-17 10:30:00,150.25,150.82,149.07,149.18,53749.0,150.25,150.82,149.07,149.18,53749.0
2022-11-17 11:00:00,149.17,150.03,148.85,149.96,92009.0,149.17,150.03,148.85,149.96,92009.0
2022-11-17 11:30:00,149.99,150.42,149.26,150.42,52311.0,149.99,150.42,149.26,150.42,52311.0
2022-11-17 12:00:00,150.38,151.09,150.06,150.14,49689.0,150.38,151.09,150.06,150.14,49689.0
2022-11-17 12:30:00,150.09,151.03,149.84,150.92,51765.0,150.09,151.03,149.84,150.92,51765.0
2022-11-17 13:00:00,150.96,151.34,150.72,150.88,35319.0,150.96,151.34,150.72,150.88,35319.0
2022-11-17 13:30:00,150.81,151.35,150.2,150.55,28373.0,150.81,151.35,150.2,150.55,28373.0
2022-11-17 14:00:00,150.49,150.64,149.04,149.15,52938.0,150.49,150.64,149.04,149.15,52938.0
2022-11-17 14:30:00,149.16,149.39,148.52,148.83,98639.0,149.16,149.39,148.52,148.83,98639.0
2022-11-17 15:00:00,148.84,148.84,148.07,148.32,69247.0,148.84,148.84,148.07,148.32,69247.0
2022-11-17 15:30:00,148.34,148.98,147.86,148.71,231829.0,148.34,148.98,147.86,148.71,231829.0
2022-11-18 09:30:00,152.19,152.48,146.91,147.52,124554.0,152.19,152.48,146.91,147.52,124554.0
2022-11-18 10:00:00,147.54,147.63,146.38,146.82,60369.0,147.54,147.63,146.38,146.82,60369.0
2022-11-18 10:30:00,146.84,147.54,145.86,146.17,53154.0,146.84,147.54,145.86,146.17,53154.0
2022-11-18 11:00:00,146.3,146.44,145.89,146.0,65776.0,146.3,146.44,145.89,146.0,65776.0
2022-11-18 11:30:00,146.03,146.34,145.6,146.22,34755.0,146.03,146.34,145.6,146.22,34755.0
2022-11-18 12:00:00,146.33,146.54,145.3,145.94,37602.0,146.33,146.54,145.3,145.94,37602.0
2022-11-18 12:30:00,145.89,146.67,145.69,146.02,51020.0,145.89,146.67,145.69,146.02,51020.0
2022-11-18 13:00:00,146.09,146.73,145.83,146.73,51922.0,146.09,146.73,145.83,146.73,51922.0
2022-11-18 13:30:00,146.73,146.74,145.62,146.05,30714.0,146.73,146.74,145.62,146.05,30714.0
2022-11-18 14:00:00,146.02,146.85,146.02,146.15,36602.0,146.02,146.85,146.02,146.15,36602.0
2022-11-18 14:30:00,146.21,146.99,145.92,146.97,29792.0,146.21,146.99,145.92,146.97,29792.0
2022-11-18 15:00:00,146.93,147.12,146.73,146.99,48461.0,146.93,147.12,146.73,146.99,48461.0
2022-11-18 15:30:00,146.99,147.07,146.48,146.74,335108.0,146.99,147.07,146.48,146.74,335108.0
2022-11-21 09:30:00,142.0,145.64,141.72,144.3,83068.0,142.0,145.64,141.72,144.3,83068.0
2022-11-21 10:00:00,144.11,144.52,142.85,143.14,84307.0,144.11,144.52,142.85,143.14,84307.0
2022-11-21 10:30:00,143.08,144.07,143.01,143.2,74471.0,143.08,144.07,143.01,143.2,74471.0
2022-11-21 11:00:00,143.15,143.49,142.89,142.96,87299.0,143.15,143.49,142.89,142.96,87299.0
2022-11-21 11:30:00,143.06,143.92,142.29,143.36,77619.0,143.06,143.92,142.29,143.36,77619.0
2022-11-21 12:00:00,143.34,143.86,142.41,142.48,39929.0,143.34,143.86,142.41,142.48,39929.0
2022-11-21 12:30:00,142.44,143.12,142.31,142.46,44506.0,142.44,143.12,142.31,142.46,44506.0
2022-11-21 13:00:00,142.45,143.73,142.4,143.61,41980.0,142.45,143.73,142.4,143.61,41980.0
2022-11-21 13:30:00,143.63,144.01,143.41,143.69,38259.0,143.63,144.01,143.41,143.69,38259.0
2022-11-21 14:00:00,143.71,144.25,143.63,143.66,39793.0,143.71,144.25,143.63,143.66,39793.0
2022-11-21 14:30:00,143.66,143.93,143.27,143.27,42620.0,143.66,143.93,143.27,143.27,42620.0
2022-11-21 15:00:00,143.24,143.56,142.84,142.93,88049.0,143.24,143.56,142.84,142.93,88049.0
2022-11-21 15:30:00,142.89,143.54,142.87,143.2,309741.0,142.89,143.54,142.87,143.2,309741.0
2022-11-22 09:30:00,143.53,143.69,141.22,141.93,52669.0,143.53,143.69,141.22,141.93,52669.0
2022-11-22 10:00:00,141.81,143.66,141.81,143.49,49366.0,141.81,143.66,141.81,143.49,49366.0
2022-11-22 10:30:00,143.35,144.28,142.83,144.16,38374.0,143.35,144.28,142.83,144.16,38374.0
2022-11-22 11:00:00,144.16,144.58,143.72,143.91,67569.0,144.16,144.58,143.72,143.91,67569.0
2022-11-22 11:30:00,143.85,144.12,143.5,143.74,27456.0,143.85,144.12,143.5,143.74,27456.0
2022-11-22 12:00:00,143.74,144.12,143.7,144.02,40586.0,143.74,144.12,143.7,144.02,40586.0
2022-11-22 12:30:00,144.04,144.6,143.75,144.6,29840.0,144.04,144.6,143.75,144.6,29840.0
2022-11-22 13:00:00,144.65,145.13,144.4,144.53,38383.0,144.65,145.13,144.4,144.53,38383.0
2022-11-22 13:30:00,144.56,145.15,144.52,144.94,21997.0,144.56,145.15,144.52,144.94,21997.0
2022-11-22 14:00:00,144.92,145.37,144.29,144.57,48336.0,144.92,145.37,144.29,144.57,48336.0
2022-11-22 14:30:00,144.57,144.81,144.45,144.71,42041.0,144.57,144.81,144.45,144.71,42041.0
2022-11-22 15:00:00,144.69,145.63,144.69,145.55,59551.0,144.69,145.63,144.69,145.55,59551.0
2022-11-22 15:30:00,145.57,146.41,145.57,146.36,201223.0,145.57,146.41,145.57,146.36,201223.0
2022-11-23 09:30:00,143.9,146.16,143.7,146.0,93769.0,143.9,146.16,143.7,146.0,93769.0
2022-11-23 10:00:00,146.08,147.96,145.59,147.59,51119.0,146.08,147.96,145.59,147.59,51119.0
2022-11-23 10:30:00,147.59,148.43,147.47,148.04,59992.0,147.59,148.43,147.47,148.04,59992.0
2022-11-23 11:00:00,148.1,148.89,148.01,148.73,32164.0,148.1,148.89,148.01,148.73,32164.0
2022-11-23 11:30:00,148.75,149.21,147.25,147.41,37841.0,148.75,149.21,147.25,147.41,37841.0
2022-11-23 12:00:00,147.49,148.49,147.38,148.3,28882.0,147.49,148.49,147.38,148.3,28882.0
2022-11-23 12:30:00,148.39,148.45,147.5,147.55,19769.0,148.39,148.45,147.5,147.55,19769.0
2022-11-23 13:00:00,147.48,149.03,147.36,148.81,48350.0,147.48,149.03,147.36,148.81,48350.0
2022-11-23 13:30:00,148.84,150.79,148.84,150.78,113956.0,148.84,150.79,148.84,150.78,113956.0
2022-11-23 14:00:00,150.83,151.85,150.24,150.84,77699.0,150.83,151.85,150.24,150.84,77699.0
2022-11-23 14:30:00,150.7,150.75,150.03,150.3,31382.0,150.7,150.75,150.03,150.3,31382.0
2022-11-23 15:00:00,150.17,150.51,149.93,150.21,33658.0,150.17,150.51,149.93,150.21,33658.0
2022-11-23 15:30:00,150.22,150.23,149.09,149.34,174299.0,150.22,150.23,149.09,149.34,174299.0
2022-11-25 09:30:00,147.84,149.24,147.4,148.48,56212.0,147.84,149.24,147.4,148.48,56212.0
2022-11-25 10:00:00,148.38,149.16,148.29,148.89,55892.0,148.38,149.16,148.29,148.89,55892.0
2022-11-25 10:30:00,148.89,149.32,148.71,149.32,22431.0,148.89,149.32,148.71,149.32,22431.0
2022-11-25 11:00:00,149.26,149.74,148.45,148.57,41768.0,149.26,149.74,148.45,148.57,41768.0
2022-11-25 11:30:00,148.62,148.99,148.36,148.78,21872.0,148.62,148.99,148.36,148.78,21872.0
2022-11-25 12:00:00,148.74,149.37,148.46,149.34,28938.0,148.74,149.37,148.46,149.34,28938.0
2022-11-25 12:30:00,149.34,149.63,148.92,148.98,99892.0,149.34,149.63,148.92,148.98,99892.0
2022-11-28 09:30:00,148.44,150.59,147.97,149.8,123843.0,148.44,150.59,147.97,149.8,123843.0
2022-11-28 10:00:00,149.76,150.02,148.39,148.81,58207.0,149.76,150.02,148.39,148.81,58207.0
2022-11-28 10:30:00,148.88,149.14,148.3,148.46,44075.0,148.88,149.14,148.3,148.46,44075.0
2022-11-28 11:00:00,148.45,148.84,148.1,148.36,49754.0,148.45,148.84,148.1,148.36,49754.0
2022-11-28 11:30:00,148.37,148.93,148.34,148.75,46758.0,148.37,148.93,148.34,148.75,46758.0
2022-11-28 12:00:00,148.7,148.74,147.85,148.08,47543.0,148.7,148.74,147.85,148.08,47543.0
2022-11-28 12:30:00,148.14,148.89,147.49,147.49,70946.0,148.14,148.89,147.49,147.49,70946.0
2022-11-28 13:00:00,147.48,147.75,147.33,147.5,115711.0,147.48,147.75,147.33,147.5,115711.0
2022-11-28 13:30:00,147.5,147.52,146.5,146.53,78309.0,147.5,147.52,146.5,146.53,78309.0
2022-11-28 14:00:00,146.5,146.7,146.1,146.29,121840.0,146.5,146.7,146.1,146.29,121840.0
2022-11-28 14:30:00,146.25,146.5,146.0,146.0,110121.0,146.25,146.5,146.0,146.0,110121.0
2022-11-28 15:00:00,146.03,146.06,144.9,144.97,134626.0,146.03,146.06,144.9,144.97,134626.0
2022-11-28 15:30:00,144.97,145.41,144.62,145.22,318208.0,144.97,145.41,144.62,145.22,318208.0
2022-11-29 09:30:00,145.25,145.82,142.82,144.72,167159.0,145.25,145.82,142.82,144.72,167159.0
2022-11-29 10:00:00,144.77,145.27,143.85,144.1,56692.0,144.77,145.27,143.85,144.1,56692.0
2022-11-29 10:30:00,144.09,144.76,143.91,144.28,105274.0,144.09,144.76,143.91,144.28,105274.0
2022-11-29 11:00:00,144.27,144.64,142.54,142.67,126034.0,144.27,144.64,142.54,142.67,126034.0
2022-11-29 11:30:00,142.68,143.29,142.32,143.09,135525.0,142.68,143.29,142.32,143.09,135525.0
2022-11-29 12:00:00,143.16,143.52,142.89,143.33,119210.0,143.16,143.52,142.89,143.33,119210.0
2022-11-29 12:30:00,143.34,144.18,143.31,143.37,84253.0,143.34,144.18,143.31,143.37,84253.0
2022-11-29 13:00:00,143.39,143.42,142.35,142.36,76484.0,143.39,143.42,142.35,142.36,76484.0
2022-11-29 13:30:00,142.32,142.82,142.18,142.74,106200.0,142.32,142.82,142.18,142.74,106200.0
2022-11-29 14:00:00,142.76,143.38,142.73,142.74,87711.0,142.76,143.38,142.73,142.74,87711.0
2022-11-29 14:30:00,142.75,143.09,142.13,142.95,118431.0,142.75,143.09,142.13,142.95,118431.0
2022-11-29 15:00:00,142.96,143.76,142.85,143.56,128257.0,142.96,143.76,142.85,143.56,128257.0
2022-11-29 15:30:00,143.58,143.58,142.56,143.4,471271.0,143.58,143.58,142.56,143.4,471271.0
2022-11-30 09:30:00,158.03,162.23,155.5,159.99,1246469.0,158.03,162.23,155.5,159.99,1246469.0
2022-11-30 10:00:00,160.0,160.85,158.35,160.38,498748.0,160.0,160.85,158.35,160.38,498748.0
2022-11-30 10:30:00,160.44,161.18,159.27,160.12,391410.0,160.44,161.18,159.27,160.12,391410.0
2022-11-30 11:00:00,160.18,160.66,159.09,160.34,290123.0,160.18,160.66,159.09,160.34,290123.0
2022-11-30 11:30:00,160.27,160.8,159.82,160.53,225580.0,160.27,160.8,159.82,160.53,225580.0
2022-11-30 12:00:00,160.47,161.18,160.4,161.01,214009.0,160.47,161.18,160.4,161.01,214009.0
2022-11-30 12:30:00,160.97,163.38,160.92,161.62,351832.0,160.97,163.38,160.92,161.62,351832.0
2022-11-30 13:00:00,161.59,162.1,160.68,161.21,187710.0,161.59,162.1,160.68,161.21,187710.0
2022-11-30 13:30:00,161.08,163.48,160.8,163.31,283877.0,161.08,163.48,160.8,163.31,283877.0
2022-11-30 14:00:00,163.31,166.92,163.31,166.52,410292.0,163.31,166.92,163.31,166.52,410292.0
2022-11-30 14:30:00,166.49,166.8,164.6,165.12,231320.0,166.49,166.8,164.6,165.12,231320.0
2022-11-30 15:00:00,165.12,166.97,165.11,166.94,332889.0,165.12,166.97,165.11,166.94,332889.0
2022-11-30 15:30:00,166.9,167.93,166.22,167.93,939768.0,166.9,167.93,166.22,167.93,939768.0
2022-12-01 09:30:00,165.61,170.93,165.61,169.38,530357.0,165.61,170.93,165.61,169.38,530357.0
2022-12-01 10:00:00,169.39,170.05,165.35,165.51,157626.0,169.39,170.05,165.35,165.51,157626.0
2022-12-01 10:30:00,165.52,166.85,165.0,166.8,185505.0,165.52,166.85,165.0,166.8,185505.0
2022-12-01 11:00:00,166.81,166.84,165.2,165.89,78504.0,166.81,166.84,165.2,165.89,78504.0
2022-12-01 11:30:00,165.95,166.85,165.95,166.66,75011.0,165.95,166.85,165.95,166.66,75011.0
2022-12-01 12:00:00,166.71,167.47,165.87,167.24,76536.0,166.71,167.47,165.87,167.24,76536.0
2022-12-01 12:30:00,167.23,167.6,166.56,166.95,58785.0,167.23,167.6,166.56,166.95,58785.0
2022-12-01 13:00:00,167.04,167.6,166.78,167.43,50259.0,167.04,167.6,166.78,167.43,50259.0
2022-12-01 13:30:00,167.43,168.54,167.3,168.41,90520.0,167.43,168.54,167.3,168.41,90520.0
2022-12-01 14:00:00,168.31,169.0,168.08,168.89,75507.0,168.31,169.0,168.08,168.89,75507.0
2022-12-01 14:30:00,168.87,169.96,168.7,169.85,79289.0,168.87,169.96,168.7,169.85,79289.0
2022-12-01 15:00:00,169.86,169.99,168.83,169.49,115521.0,169.86,169.99,168.83,169.49,115521.0
2022-12-01 15:30:00,169.49,170.0,169.39,169.49,295589.0,169.49,170.0,169.39,169.49,295589.0
2022-12-02 09:30:00,166.04,169.35,164.41,168.65,196675.0,166.04,169.35,164.41,168.65,196675.0
2022-12-02 10:00:00,168.51,170.3,167.64,169.35,215522.0,168.51,170.3,167.64,169.35,215522.0
2022-12-02 10:30:00,169.27,169.52,168.12,168.83,86911.0,169.27,169.52,168.12,168.83,86911.0
2022-12-02 11:00:00,168.9,169.52,168.22,169.45,103482.0,168.9,169.52,168.22,169.45,103482.0
2022-12-02 11:30:00,169.36,170.07,168.79,168.8,76662.0,169.36,170.07,168.79,168.8,76662.0
2022-12-02 12:00:00,168.74,169.82,168.48,169.07,51873.0,168.74,169.82,168.48,169.07,51873.0
2022-12-02 12:30:00,169.09,169.48,168.68,168.78,44236.0,169.09,169.48,168.68,168.78,44236.0
2022-12-02 13:00:00,168.76,168.96,168.26,168.68,38079.0,168.76,168.96,168.26,168.68,38079.0
2022-12-02 13:30:00,168.64,170.08,168.61,169.75,67093.0,168.64,170.08,168.61,169.75,67093.0
2022-12-02 14:00:00,169.74,169.95,168.99,169.28,43477.0,169.74,169.95,168.99,169.28,43477.0
2022-12-02 14:30:00,169.24,170.65,169.14,170.64,58461.0,169.24,170.65,169.14,170.64,58461.0
2022-12-02 15:00:00,170.66,170.99,170.32,170.94,112182.0,170.66,170.99,170.32,170.94,112182.0
2022-12-02 15:30:00,170.94,171.28,170.71,171.02,351759.0,170.94,171.28,170.71,171.02,351759.0
2022-12-05 09:30:00,169.99,170.52,167.56,167.72,93278.0,169.99,170.52,167.56,167.72,93278.0
2022-12-05 10:00:00,167.63,167.68,166.28,166.54,162149.0,167.63,167.68,166.28,166.54,162149.0
2022-12-05 10:30:00,166.57,167.54,166.09,167.09,93292.0,166.57,167.54,166.09,167.09,93292.0
2022-12-05 11:00:00,167.11,167.3,166.4,166.5,66732.0,167.11,167.3,166.4,166.5,66732.0
2022-12-05 11:30:00,166.5,166.76,165.65,166.32,73947.0,166.5,166.76,165.65,166.32,73947.0
2022-12-05 12:00:00,166.43,167.58,165.8,167.4,62092.0,166.43,167.58,165.8,167.4,62092.0
2022-12-05 12:30:00,167.34,167.35,165.59,165.73,64564.0,167.34,167.35,165.59,165.73,64564.0
2022-12-05 13:00:00,165.67,165.86,165.11,165.65,56234.0,165.67,165.86,165.11,165.65,56234.0
2022-12-05 13:30:00,165.71,165.88,164.36,164.39,74584.0,165.71,165.88,164.36,164.39,74584.0
2022-12-05 14:00:00,164.39,165.05,164.27,164.39,59896.0,164.39,165.05,164.27,164.39,59896.0
2022-12-05 14:30:00,164.34,164.34,163.7,163.93,130664.0,164.34,164.34,163.7,163.93,130664.0
2022-12-05 15:00:00,163.94,164.06,163.24,163.8,149459.0,163.94,164.06,163.24,163.8,149459.0
2022-12-05 15:30:00,163.83,164.8,163.72,164.58,341787.0,163.83,164.8,163.72,164.58,341787.0
2022-12-06 09:30:00,165.32,165.32,162.03,162.03,80471.0,165.32,165.32,162.03,162.03,80471.0
2022-12-06 10:00:00,162.03,162.13,160.5,161.87,63957.0,162.03,162.13,160.5,161.87,63957.0
2022-12-06 10:30:00,161.86,162.26,160.94,161.5,67737.0,161.86,162.26,160.94,161.5,67737.0
2022-12-06 11:00:00,161.48,161.64,160.8,161.14,67864.0,161.48,161.64,160.8,161.14,67864.0
2022-12-06 11:30:00,161.05,161.3,160.64,161.07,85377.0,161.05,161.3,160.64,161.07,85377.0
2022-12-06 12:00:00,161.04,161.28,159.94,160.27,90431.0,161.04,161.28,159.94,160.27,90431.0
2022-12-06 12:30:00,160.28,161.18,159.9,161.05,116102.0,160.28,161.18,159.9,161.05,116102.0
2022-12-06 13:00:00,160.99,161.07,160.12,160.12,42858.0,160.99,161.07,160.12,160.12,42858.0
2022-12-06 13:30:00,160.14,160.45,159.94,160.17,74740.0,160.14,160.45,159.94,160.17,74740.0
2022-12-06 14:00:00,160.16,161.07,159.97,160.59,54124.0,160.16,161.07,159.97,160.59,54124.0
2022-12-06 14:30:00,160.62,161.2,159.94,161.07,58175.0,160.62,161.2,159.94,161.07,58175.0
2022-12-06 15:00:00,161.08,161.56,160.81,160.99,113593.0,161.08,161.56,160.81,160.99,113593.0
2022-12-06 15:30:00,160.96,161.79,160.94,161.47,196322.0,160.96,161.79,160.94,161.47,196322.0
2022-12-07 09:30:00,162.09,164.16,161.63,162.87,142434.0,162.09,164.16,161.63,162.87,142434.0
2022-12-07 10:00:00,162.77,164.05,162.07,163.18,87259.0,162.77,164.05,162.07,163.18,87259.0
2022-12-07 10:30:00,163.11,164.47,161.7,163.61,101582.0,163.11,164.47,161.7,163.61,101582.0
2022-12-07 11:00:00,163.59,164.33,162.84,162.85,66187.0,163.59,164.33,162.84,162.85,66187.0
2022-12-07 11:30:00,162.82,163.89,162.72,163.66,44679.0,162.82,163.89,162.72,163.66,44679.0
2022-12-07 12:00:00,163.59,163.83,162.9,163.06,57338.0,163.59,163.83,162.9,163.06,57338.0
2022-12-07 12:30:00,163.12,164.16,162.87,164.02,38796.0,163.12,164.16,162.87,164.02,38796.0
2022-12-07 13:00:00,164.03,164.61,163.79,164.46,31105.0,164.03,164.61,163.79,164.46,31105.0
2022-12-07 13:30:00,164.44,164.56,163.87,163.91,31680.0,164.44,164.56,163.87,163.91,31680.0
2022-12-07 14:00:00,163.95,164.36,163.37,164.24,45902.0,163.95,164.36,163.37,164.24,45902.0
2022-12-07 14:30:00,164.24,164.92,164.12,164.44,54622.0,164.24,164.92,164.12,164.44,54622.0
2022-12-07 15:00:00,164.45,165.19,164.31,165.07,143436.0,164.45,165.19,164.31,165.07,143436.0
2022-12-07 15:30:00,165.07,165.28,164.55,164.62,295343.0,165.07,165.28,164.55,164.62,295343.0
2022-12-08 09:30:00,165.61,168.32,163.71,168.06,73234.0,165.61,168.32,163.71,168.06,73234.0
2022-12-08 10:00:00,168.07,169.56,167.68,168.74,90684.0,168.07,169.56,167.68,168.74,90684.0
2022-12-08 10:30:00,168.7,169.59,168.09,168.25,54112.0,168.7,169.59,168.09,168.25,54112.0
2022-12-08 11:00:00,168.34,168.89,167.2,168.02,61596.0,168.34,168.89,167.2,168.02,61596.0
2022-12-08 11:30:00,167.99,168.5,167.77,168.08,46768.0,167.99,168.5,167.77,168.08,46768.0
2022-12-08 12:00:00,168.07,168.96,167.75,168.35,57384.0,168.07,168.96,167.75,168.35,57384.0
2022-12-08 12:30:00,168.34,169.32,168.04,168.93,56900.0,168.34,169.32,168.04,168.93,56900.0
2022-12-08 13:00:00,169.01,170.65,168.73,170.42,123807.0,169.01,170.65,168.73,170.42,123807.0
2022-12-08 13:30:00,170.48,170.77,170.32,170.42,131736.0,170.48,170.77,170.32,170.42,131736.0
2022-12-08 14:00:00,170.44,170.51,169.44,170.17,82739.0,170.44,170.51,169.44,170.17,82739.0
2022-12-08 14:30:00,170.19,170.43,169.95,170.12,70467.0,170.19,170.43,169.95,170.12,70467.0
2022-12-08 15:00:00,170.13,170.28,169.75,170.03,92844.0,170.13,170.28,169.75,170.03,92844.0
2022-12-08 15:30:00,170.05,170.27,168.7,169.38,322467.0,170.05,170.27,168.7,169.38,322467.0
2022-12-09 09:30:00,169.2,170.97,167.78,170.6,111356.0,169.2,170.97,167.78,170.6,111356.0
2022-12-09 10:00:00,170.74,172.94,169.83,171.26,204913.0,170.74,172.94,169.83,171.26,204913.0
2022-12-09 10:30:00,171.34,172.46,170.14,170.74,48440.0,171.34,172.46,170.14,170.74,48440.0
2022-12-09 11:00:00,170.74,170.84,169.87,170.3,92260.0,170.74,170.84,169.87,170.3,92260.0
2022-12-09 11:30:00,170.31,170.99,169.9,170.9,29295.0,170.31,170.99,169.9,170.9,29295.0
2022-12-09 12:00:00,170.78,171.22,170.61,170.86,19067.0,170.78,171.22,170.61,170.86,19067.0
2022-12-09 12:30:00,170.84,171.2,170.59,170.75,30444.0,170.84,171.2,170.59,170.75,30444.0
2022-12-09 13:00:00,170.64,170.77,170.24,170.74,24335.0,170.64,170.77,170.24,170.74,24335.0
2022-12-09 13:30:00,170.61,171.21,170.5,170.94,40672.0,170.61,171.21,170.5,170.94,40672.0
2022-12-09 14:00:00,170.87,171.19,170.41,170.98,24846.0,170.87,171.19,170.41,170.98,24846.0
2022-12-09 14:30:00,170.94,171.27,170.69,170.87,38698.0,170.94,171.27,170.69,170.87,38698.0
2022-12-09 15:00:00,170.84,170.89,170.11,170.4,46784.0,170.84,170.89,170.11,170.4,46784.0
2022-12-09 15:30:00,170.22,170.46,169.53,169.55,191979.0,170.22,170.46,169.53,169.55,191979.0
2022-12-12 09:30:00,170.26,172.78,169.53,171.68,190931.0,170.26,172.78,169.53,171.68,190931.0
2022-12-12 10:00:00,171.76,172.14,170.95,172.12,85823.0,171.76,172.14,170.95,172.12,85823.0
2022-12-12 10:30:00,172.08,172.21,171.37,171.62,71193.0,172.08,172.21,171.37,171.62,71193.0
2022-12-12 11:00:00,171.62,172.81,171.26,172.48,110704.0,171.62,172.81,171.26,172.48,110704.0
2022-12-12 11:30:00,172.53,172.57,171.9,172.52,45205.0,172.53,172.57,171.9,172.52,45205.0
2022-12-12 12:00:00,172.69,172.86,172.08,172.24,34652.0,172.69,172.86,172.08,172.24,34652.0
2022-12-12 12:30:00,172.26,172.49,171.94,172.06,34880.0,172.26,172.49,171.94,172.06,34880.0
2022-12-12 13:00:00,172.06,172.41,171.56,172.23,51440.0,172.06,172.41,171.56,172.23,51440.0
2022-12-12 13:30:00,172.2,172.32,171.7,172.14,55771.0,172.2,172.32,171.7,172.14,55771.0
2022-12-12 14:00:00,172.14,173.0,172.08,172.8,76498.0,172.14,173.0,172.08,172.8,76498.0
2022-12-12 14:30:00,172.79,173.33,172.34,172.57,188707.0,172.79,173.33,172.34,172.57,188707.0
2022-12-12 15:00:00,172.57,172.77,172.22,172.67,161086.0,172.57,172.77,172.22,172.67,161086.0
2022-12-12 15:30:00,172.64,172.98,172.0,172.74,301939.0,172.64,172.98,172.0,172.74,301939.0
2022-12-13 09:30:00,182.5,184.5,179.11,179.95,288980.0,182.5,184.5,179.11,179.95,288980.0
2022-12-13 10:00:00,179.84,180.04,178.39,178.72,138128.0,179.84,180.04,178.39,178.72,138128.0
2022-12-13 10:30:00,178.75,179.52,177.91,178.75,102466.0,178.75,179.52,177.91,178.75,102466.0
2022-12-13 11:00:00,178.86,179.93,177.95,179.51,73334.0,178.86,179.93,177.95,179.51,73334.0
2022-12-13 11:30:00,179.53,180.14,177.06,178.03,68731.0,179.53,180.14,177.06,178.03,68731.0
2022-12-13 12:00:00,178.05,178.05,175.39,176.49,48098.0,178.05,178.05,175.39,176.49,48098.0
2022-12-13 12:30:00,176.45,177.34,175.57,175.78,177268.0,176.45,177.34,175.57,175.78,177268.0
2022-12-13 13:00:00,175.84,178.72,175.78,178.42,75944.0,175.84,178.72,175.78,178.42,75944.0
2022-12-13 13:30:00,178.42,178.77,177.09,177.6,32223.0,178.42,178.77,177.09,177.6,32223.0
2022-12-13 14:00:00,177.76,178.11,177.03,177.46,36144.0,177.76,178.11,177.03,177.46,36144.0
2022-12-13 14:30:00,177.52,178.37,176.76,176.95,43442.0,177.52,178.37,176.76,176.95,43442.0
2022-12-13 15:00:00,176.94,177.02,175.75,176.76,72392.0,176.94,177.02,175.75,176.76,72392.0
2022-12-13 15:30:00,176.83,177.75,176.59,177.33,299083.0,176.83,177.75,176.59,177.33,299083.0
2022-12-14 09:30:00,176.53,180.29,176.34,179.75,104057.0,176.53,180.29,176.34,179.75,104057.0
2022-12-14 10:00:00,179.85,180.89,179.31,180.45,68257.0,179.85,180.89,179.31,180.45,68257.0
2022-12-14 10:30:00,180.52,180.86,179.66,180.63,39628.0,180.52,180.86,179.66,180.63,39628.0
2022-12-14 11:00:00,180.63,181.24,180.11,181.21,42028.0,180.63,181.24,180.11,181.21,42028.0
2022-12-14 11:30:00,181.2,181.2,179.96,180.22,28829.0,181.2,181.2,179.96,180.22,28829.0
2022-12-14 12:00:00,180.23,180.36,179.19,179.44,39506.0,180.23,180.36,179.19,179.44,39506.0
2022-12-14 12:30:00,179.43,179.9,179.0,179.83,60614.0,179.43,179.9,179.0,179.83,60614.0
2022-12-14 13:00:00,179.83,180.58,179.33,180.22,82640.0,179.83,180.58,179.33,180.22,82640.0
2022-12-14 13:30:00,180.3,181.05,180.1,180.54,86548.0,180.3,181.05,180.1,180.54,86548.0
2022-12-14 14:00:00,180.38,180.5,177.5,179.54,237178.0,180.38,180.5,177.5,179.54,237178.0
2022-12-14 14:30:00,179.42,180.45,177.24,179.91,213444.0,179.42,180.45,177.24,179.91,213444.0
2022-12-14 15:00:00,179.75,182.11,179.0,179.0,229125.0,179.75,182.11,179.0,179.0,229125.0
2022-12-14 15:30:00,179.09,180.75,178.41,179.3,501322.0,179.09,180.75,178.41,179.3,501322.0
2022-12-15 09:30:00,175.76,178.19,175.69,176.74,190296.0,175.76,178.19,175.69,176.74,190296.0
2022-12-15 10:00:00,176.74,177.3,175.83,175.98,144221.0,176.74,177.3,175.83,175.98,144221.0
2022-12-15 10:30:00,175.98,176.25,174.69,174.96,97258.0,175.98,176.25,174.69,174.96,97258.0
2022-12-15 11:00:00,175.01,175.42,174.15,175.16,102158.0,175.01,175.42,174.15,175.16,102158.0
2022-12-15 11:30:00,175.27,176.4,175.07,175.2,69309.0,175.27,176.4,175.07,175.2,69309.0
2022-12-15 12:00:00,175.47,176.1,175.14,175.87,92901.0,175.47,176.1,175.14,175.87,92901.0
2022-12-15 12:30:00,175.87,176.07,174.44,174.98,66958.0,175.87,176.07,174.44,174.98,66958.0
2022-12-15 13:00:00,174.97,175.1,174.55,174.84,50964.0,174.97,175.1,174.55,174.84,50964.0
2022-12-15 13:30:00,174.89,175.24,174.46,174.95,52451.0,174.89,175.24,174.46,174.95,52451.0
2022-12-15 14:00:00,174.96,174.96,174.19,174.39,50937.0,174.96,174.96,174.19,174.39,50937.0
2022-12-15 14:30:00,174.41,175.07,174.38,174.91,45651.0,174.41,175.07,174.38,174.91,45651.0
2022-12-15 15:00:00,174.97,176.1,174.56,175.78,85148.0,174.97,176.1,174.56,175.78,85148.0
2022-12-15 15:30:00,175.78,175.83,174.42,175.37,294107.0,175.78,175.83,174.42,175.37,294107.0
2022-12-16 09:30:00,174.47,175.74,174.01,174.75,162440.0,174.47,175.74,174.01,174.75,162440.0
2022-12-16 10:00:00,174.84,174.95,173.76,173.76,33059.0,174.84,174.95,173.76,173.76,33059.0
2022-12-16 10:30:00,173.83,174.12,173.45,173.8,31945.0,173.83,174.12,173.45,173.8,31945.0
2022-12-16 11:00:00,173.89,174.12,172.94,173.1,27787.0,173.89,174.12,172.94,173.1,27787.0
2022-12-16 11:30:00,173.26,173.66,173.17,173.34,22377.0,173.26,173.66,173.17,173.34,22377.0
2022-12-16 12:00:00,173.36,173.89,173.1,173.62,20712.0,173.36,173.89,173.1,173.62,20712.0
2022-12-16 12:30:00,173.72,174.15,173.4,173.6,24547.0,173.72,174.15,173.4,173.6,24547.0
2022-12-16 13:00:00,173.57,174.24,173.57,174.21,29202.0,173.57,174.24,173.57,174.21,29202.0
2022-12-16 13:30:00,174.3,174.83,173.89,173.89,35033.0,174.3,174.83,173.89,173.89,35033.0
2022-12-16 14:00:00,173.83,174.39,173.57,173.84,29284.0,173.83,174.39,173.57,173.84,29284.0
2022-12-16 14:30:00,173.78,174.5,173.51,174.39,26920.0,173.78,174.5,173.51,174.39,26920.0
2022-12-16 15:00:00,174.35,176.01,174.35,175.9,62873.0,174.35,176.01,174.35,175.9,62873.0
2022-12-16 15:30:00,175.92,176.25,174.88,175.15,207663.0,175.92,176.25,174.88,175.15,207663.0
2022-12-19 09:30:00,174.19,174.68,172.16,173.07,114300.0,174.19,174.68,172.16,173.07,114300.0
2022-12-19 10:00:00,173.08,175.4,172.58,174.99,111135.0,173.08,175.4,172.58,174.99,111135.0
2022-12-19 10:30:00,174.91,175.21,172.41,172.41,75554.0,174.91,175.21,172.41,172.41,75554.0
2022-12-19 11:00:00,172.33,172.52,171.56,172.41,66619.0,172.33,172.52,171.56,172.41,66619.0
2022-12-19 11:30:00,172.43,172.46,171.06,171.75,51205.0,172.43,172.46,171.06,171.75,51205.0
2022-12-19 12:00:00,171.79,172.19,171.4,171.4,21182.0,171.79,172.19,171.4,171.4,21182.0
2022-12-19 12:30:00,171.34,171.59,170.82,170.84,68147.0,171.34,171.59,170.82,170.84,68147.0
2022-12-19 13:00:00,170.89,171.52,170.71,171.05,102230.0,170.89,171.52,170.71,171.05,102230.0
2022-12-19 13:30:00,171.0,171.21,170.56,170.62,59969.0,171.0,171.21,170.56,170.62,59969.0
2022-12-19 14:00:00,170.64,171.0,170.12,170.78,59393.0,170.64,171.0,170.12,170.78,59393.0
2022-12-19 14:30:00,170.78,171.01,169.8,169.91,57605.0,170.78,171.01,169.8,169.91,57605.0
2022-12-19 15:00:00,169.91,169.94,169.19,169.25,85382.0,169.91,169.94,169.19,169.25,85382.0
2022-12-19 15:30:00,169.28,170.33,168.6,170.09,266418.0,169.28,170.33,168.6,170.09,266418.0
2022-12-20 09:30:00,168.89,171.04,168.15,170.55,73327.0,168.89,171.04,168.15,170.55,73327.0
2022-12-20 10:00:00,170.46,171.54,170.41,171.36,143255.0,170.46,171.54,170.41,171.36,143255.0
2022-12-20 10:30:00,171.67,172.72,171.14,171.14,47690.0,171.67,172.72,171.14,171.14,47690.0
2022-12-20 11:00:00,171.15,171.67,170.48,170.6,31445.0,171.15,171.67,170.48,170.6,31445.0
2022-12-20 11:30:00,170.71,171.98,170.71,171.86,32251.0,170.71,171.98,170.71,171.86,32251.0
2022-12-20 12:00:00,171.98,173.02,171.82,172.39,38389.0,171.98,173.02,171.82,172.39,38389.0
2022-12-20 12:30:00,172.47,172.47,171.72,172.05,26067.0,172.47,172.47,171.72,172.05,26067.0
2022-12-20 13:00:00,172.06,172.06,171.31,171.99,23965.0,172.06,172.06,171.31,171.99,23965.0
2022-12-20 13:30:00,172.09,172.65,172.0,172.08,14348.0,172.09,172.65,172.0,172.08,14348.0
2022-12-20 14:00:00,172.1,172.96,172.06,172.53,51995.0,172.1,172.96,172.06,172.53,51995.0
2022-12-20 14:30:00,172.57,172.72,171.99,172.16,21612.0,172.57,172.72,171.99,172.16,21612.0
2022-12-20 15:00:00,172.16,172.35,171.69,171.95,41418.0,172.16,172.35,171.69,171.95,41418.0
2022-12-20 15:30:00,171.9,172.63,171.61,172.12,123924.0,171.9,172.63,171.61,172.12,123924.0
2022-12-21 09:30:00,169.74,171.17,168.12,170.1,193144.0,169.74,171.17,168.12,170.1,193144.0
2022-12-21 10:00:00,170.23,170.76,169.29,170.44,168825.0,170.23,170.76,169.29,170.44,168825.0
2022-12-21 10:30:00,170.5,172.0,170.37,171.54,85732.0,170.5,172.0,170.37,171.54,85732.0
2022-12-21 11:00:00,171.62,172.0,171.27,171.95,73904.0,171.62,172.0,171.27,171.95,73904.0
2022-12-21 11:30:00,171.96,172.37,170.67,171.6,120811.0,171.96,172.37,170.67,171.6,120811.0
2022-12-21 12:00:00,171.6,171.69,170.97,171.14,61322.0,171.6,171.69,170.97,171.14,61322.0
2022-12-21 12:30:00,171.17,171.55,170.88,171.5,97137.0,171.17,171.55,170.88,171.5,97137.0
2022-12-21 13:00:00,171.5,172.42,171.26,171.26,88828.0,171.5,172.42,171.26,171.26,88828.0
2022-12-21 13:30:00,171.32,171.48,170.59,170.99,49064.0,171.32,171.48,170.59,170.99,49064.0
2022-12-21 14:00:00,170.99,171.52,170.75,171.01,103421.0,170.99,171.52,170.75,171.01,103421.0
2022-12-21 14:30:00,171.03,171.23,170.06,170.5,38523.0,171.03,171.23,170.06,170.5,38523.0
2022-12-21 15:00:00,170.51,170.57,169.43,169.43,77184.0,170.51,170.57,169.43,169.43,77184.0
2022-12-21 15:30:00,169.5,170.46,169.43,170.07,297688.0,169.5,170.46,169.43,170.07,297688.0
2022-12-22 09:30:00,167.99,168.53,166.06,166.48,112253.0,167.99,168.53,166.06,166.48,112253.0
2022-12-22 10:00:00,166.47,166.47,163.96,164.31,150818.0,166.47,166.47,163.96,164.31,150818.0
2022-12-22 10:30:00,164.17,164.65,163.3,164.47,99443.0,164.17,164.65,163.3,164.47,99443.0
2022-12-22 11:00:00,164.39,164.94,164.17,164.42,43269.0,164.39,164.94,164.17,164.42,43269.0
2022-12-22 11:30:00,164.45,164.85,163.85,164.78,52909.0,164.45,164.85,163.85,164.78,52909.0
2022-12-22 12:00:00,164.7,164.93,163.94,164.07,26856.0,164.7,164.93,163.94,164.07,26856.0
2022-12-22 12:30:00,164.08,164.11,163.25,163.27,50208.0,164.08,164.11,163.25,163.27,50208.0
2022-12-22 13:00:00,163.3,163.3,161.91,162.21,91471.0,163.3,163.3,161.91,162.21,91471.0
2022-12-22 13:30:00,162.21,162.99,161.83,162.99,58631.0,162.21,162.99,161.83,162.99,58631.0
2022-12-22 14:00:00,162.97,164.11,162.97,164.11,64094.0,162.97,164.11,162.97,164.11,64094.0
2022-12-22 14:30:00,164.11,164.78,163.75,164.71,67506.0,164.11,164.78,163.75,164.71,67506.0
2022-12-22 15:00:00,164.71,165.53,164.5,165.45,71145.0,164.71,165.53,164.5,165.45,71145.0
2022-12-22 15:30:00,165.46,165.95,164.75,165.61,230467.0,165.46,165.95,164.75,165.61,230467.0
2022-12-23 09:30:00,164.56,165.45,162.37,162.37,124735.0,164.56,165.45,162.37,162.37,124735.0
2022-12-23 10:00:00,162.62,164.82,162.29,164.18,67366.0,162.62,164.82,162.29,164.18,67366.0
2022-12-23 10:30:00,164.19,165.22,163.8,163.83,36273.0,164.19,165.22,163.8,163.83,36273.0
2022-12-23 11:00:00,163.84,164.11,163.06,163.88,45273.0,163.84,164.11,163.06,163.88,45273.0
2022-12-23 11:30:00,163.88,164.52,163.71,164.39,38278.0,163.88,164.52,163.71,164.39,38278.0
2022-12-23 12:00:00,164.43,164.92,164.17,164.64,36196.0,164.43,164.92,164.17,164.64,36196.0
2022-12-23 12:30:00,164.63,164.72,163.91,164.03,32684.0,164.63,164.72,163.91,164.03,32684.0
2022-12-23 13:00:00,164.04,164.36,163.96,164.01,31067.0,164.04,164.36,163.96,164.01,31067.0
2022-12-23 13:30:00,164.01,164.2,163.72,164.06,31720.0,164.01,164.2,163.72,164.06,31720.0
2022-12-23 14:00:00,164.08,164.59,163.83,164.4,31420.0,164.08,164.59,163.83,164.4,31420.0
2022-12-23 14:30:00,164.46,164.78,164.34,164.76,22510.0,164.46,164.78,164.34,164.76,22510.0
2022-12-23 15:00:00,164.73,164.93,164.25,164.35,28011.0,164.73,164.93,164.25,164.35,28011.0
2022-12-23 15:30:00,164.39,164.72,164.16,164.65,103538.0,164.39,164.72,164.16,164.65,103538.0
2022-12-27 09:30:00,163.65,163.79,160.6,161.75,39496.0,163.65,163.79,160.6,161.75,39496.0
2022-12-27 10:00:00,161.78,163.27,161.42,162.77,41386.0,161.78,163.27,161.42,162.77,41386.0
2022-12-27 10:30:00,162.88,163.35,162.37,162.82,20341.0,162.88,163.35,162.37,162.82,20341.0
2022-12-27 11:00:00,162.97,163.5,162.42,163.37,21789.0,162.97,163.5,162.42,163.37,21789.0
2022-12-27 11:30:00,163.38,163.57,162.91,162.93,21811.0,163.38,163.57,162.91,162.93,21811.0
2022-12-27 12:00:00,162.96,163.72,162.93,163.04,13262.0,162.96,163.72,162.93,163.04,13262.0
2022-12-27 12:30:00,162.94,163.3,162.61,162.94,8807.0,162.94,163.3,162.61,162.94,8807.0
2022-12-27 13:00:00,162.91,163.35,162.9,163.2,18804.0,162.91,163.35,162.9,163.2,18804.0
2022-12-27 13:30:00,163.17,163.55,162.91,163.3,19724.0,163.17,163.55,162.91,163.3,19724.0
2022-12-27 14:00:00,163.3,164.15,163.24,163.61,31016.0,163.3,164.15,163.24,163.61,31016.0
2022-12-27 14:30:00,163.6,163.99,163.58,163.82,18507.0,163.6,163.99,163.58,163.82,18507.0
2022-12-27 15:00:00,163.86,164.47,163.86,164.26,28376.0,163.86,164.47,163.86,164.26,28376.0
2022-12-27 15:30:00,164.3,164.52,163.32,163.47,77414.0,164.3,164.52,163.32,163.47,77414.0
2022-12-28 09:30:00,163.34,164.62,162.68,164.34,50153.0,163.34,164.62,162.68,164.34,50153.0
2022-12-28 10:00:00,164.59,164.92,163.73,163.85,29770.0,164.59,164.92,163.73,163.85,29770.0
2022-12-28 10:30:00,163.74,163.99,162.93,162.94,24633.0,163.74,163.99,162.93,162.94,24633.0
2022-12-28 11:00:00,162.88,163.52,162.55,163.38,21176.0,162.88,163.52,162.55,163.38,21176.0
2022-12-28 11:30:00,163.38,163.52,162.87,163.08,23865.0,163.38,163.52,162.87,163.08,23865.0
2022-12-28 12:00:00,163.07,163.73,162.7,163.66,37565.0,163.07,163.73,162.7,163.66,37565.0
2022-12-28 12:30:00,163.67,164.35,163.67,164.3,33428.0,163.67,164.35,163.67,164.3,33428.0
2022-12-28 13:00:00,164.3,165.0,164.16,164.28,39332.0,164.3,165.0,164.16,164.28,39332.0
2022-12-28 13:30:00,164.24,164.33,163.39,163.44,21229.0,164.24,164.33,163.39,163.44,21229.0
2022-12-28 14:00:00,163.45,163.65,162.99,163.06,26597.0,163.45,163.65,162.99,163.06,26597.0
2022-12-28 14:30:00,163.04,163.47,162.61,163.12,24631.0,163.04,163.47,162.61,163.12,24631.0
2022-12-28 15:00:00,163.1,163.15,162.56,162.81,33500.0,163.1,163.15,162.56,162.81,33500.0
2022-12-28 15:30:00,162.81,163.13,162.67,162.95,114605.0,162.81,163.13,162.67,162.95,114605.0
2022-12-29 09:30:00,164.16,165.6,163.26,165.37,43809.0,164.16,165.6,163.26,165.37,43809.0
2022-12-29 10:00:00,165.43,166.35,165.23,166.14,35021.0,165.43,166.35,165.23,166.14,35021.0
2022-12-29 10:30:00,166.13,167.74,166.05,167.27,49344.0,166.13,167.74,166.05,167.27,49344.0
2022-12-29 11:00:00,167.33,167.4,166.72,167.22,20385.0,167.33,167.4,166.72,167.22,20385.0
2022-12-29 11:30:00,167.3,168.44,167.3,168.44,41227.0,167.3,168.44,167.3,168.44,41227.0
2022-12-29 12:00:00,168.48,168.71,168.25,168.3,35256.0,168.48,168.71,168.25,168.3,35256.0
2022-12-29 12:30:00,168.25,168.29,167.33,167.33,47723.0,168.25,168.29,167.33,167.33,47723.0
2022-12-29 13:00:00,167.32,167.94,166.95,167.59,70255.0,167.32,167.94,166.95,167.59,70255.0
2022-12-29 13:30:00,167.59,167.83,167.28,167.78,82986.0,167.59,167.83,167.28,167.78,82986.0
2022-12-29 14:00:00,167.78,168.28,167.57,167.6,61551.0,167.78,168.28,167.57,167.6,61551.0
2022-12-29 14:30:00,167.65,167.93,167.25,167.84,40311.0,167.65,167.93,167.25,167.84,40311.0
2022-12-29 15:00:00,167.87,168.33,167.82,167.9,50889.0,167.87,168.33,167.82,167.9,50889.0
2022-12-29 15:30:00,167.94,168.77,167.66,167.7,227935.0,167.94,168.77,167.66,167.7,227935.0
2022-12-30 09:30:00,164.28,167.2,164.27,166.89,81388.0,164.28,167.2,164.27,166.89,81388.0
2022-12-30 10:00:00,166.83,167.04,165.87,166.15,33136.0,166.83,167.04,165.87,166.15,33136.0
2022-12-30 10:30:00,166.06,166.98,165.88,166.32,27765.0,166.06,166.98,165.88,166.32,27765.0
2022-12-30 11:00:00,166.31,167.08,166.19,166.21,38135.0,166.31,167.08,166.19,166.21,38135.0
2022-12-30 11:30:00,166.12,166.76,166.09,166.68,16430.0,166.12,166.76,166.09,166.68,16430.0
2022-12-30 12:00:00,166.73,166.73,166.2,166.34,20915.0,166.73,166.73,166.2,166.34,20915.0
2022-12-30 12:30:00,166.38,166.55,165.99,166.4,13597.0,166.38,166.55,165.99,166.4,13597.0
2022-12-30 13:00:00,166.44,166.55,165.37,165.52,19751.0,166.44,166.55,165.37,165.52,19751.0
2022-12-30 13:30:00,165.58,165.82,165.46,165.66,23879.0,165.58,165.82,165.46,165.66,23879.0
2022-12-30 14:00:00,165.61,165.93,165.36,165.8,28783.0,165.61,165.93,165.36,165.8,28783.0
2022-12-30 14:30:00,165.83,166.03,165.67,165.9,28819.0,165.83,166.03,165.67,165.9,28819.0
2022-12-30 15:00:00,165.86,166.73,165.86,166.39,35423.0,165.86,166.73,165.86,166.39,35423.0
2022-12-30 15:30:00,166.38,167.4,166.35,167.33,171156.0,166.38,167.4,166.35,167.33,171156.0
2023-01-03 09:30:00,170.7,173.87,168.65,169.27,178371.0,170.7,173.87,168.65,169.27,178371.0
2023-01-03 10:00:00,169.35,169.35,168.05,168.74,64571.0,169.35,169.35,168.05,168.74,64571.0
2023-01-03 10:30:00,168.77,169.33,167.92,169.21,50237.0,168.77,169.33,167.92,169.21,50237.0
2023-01-03 11:00:00,169.27,169.34,167.33,167.8,84812.0,169.27,169.34,167.33,167.8,84812.0
2023-01-03 11:30:00,168.05,168.05,167.04,167.46,123538.0,168.05,168.05,167.04,167.46,123538.0
2023-01-03 12:00:00,167.42,167.83,167.23,167.59,87598.0,167.42,167.83,167.23,167.59,87598.0
2023-01-03 12:30:00,167.63,168.51,167.5,168.47,79770.0,167.63,168.51,167.5,168.47,79770.0
2023-01-03 13:00:00,168.52,169.33,168.14,169.26,40492.0,168.52,169.33,168.14,169.26,40492.0
2023-01-03 13:30:00,169.3,169.88,169.0,169.69,52155.0,169.3,169.88,169.0,169.69,52155.0
2023-01-03 14:00:00,169.7,169.85,168.93,169.36,85350.0,169.7,169.85,168.93,169.36,85350.0
2023-01-03 14:30:00,169.39,170.53,169.02,169.71,94553.0,169.39,170.53,169.02,169.71,94553.0
2023-01-03 15:00:00,169.71,170.54,169.44,169.81,121094.0,169.71,170.54,169.44,169.81,121094.0
2023-01-03 15:30:00,169.82,170.27,169.3,169.35,221241.0,169.82,170.27,169.3,169.35,221241.0
2023-01-04 09:30:00,171.31,173.16,170.79,172.17,162662.0,171.31,173.16,170.79,172.17,162662.0
2023-01-04 10:00:00,171.9,172.0,169.72,170.36,52746.0,171.9,172.0,169.72,170.36,52746.0
2023-01-04 10:30:00,170.38,171.28,169.08,170.72,40008.0,170.38,171.28,169.08,170.72,40008.0
2023-01-04 11:00:00,170.79,171.4,170.54,170.98,67703.0,170.79,171.4,170.54,170.98,67703.0
2023-01-04 11:30:00,170.96,172.22,170.96,171.72,40475.0,170.96,172.22,170.96,171.72,40475.0
2023-01-04 12:00:00,171.64,171.75,170.83,171.17,33665.0,171.64,171.75,170.83,171.17,33665.0
2023-01-04 12:30:00,171.19,171.65,171.04,171.1,41530.0,171.19,171.65,171.04,171.1,41530.0
2023-01-04 13:00:00,171.09,171.62,170.78,171.56,68418.0,171.09,171.62,170.78,171.56,68418.0
2023-01-04 13:30:00,171.64,171.8,170.73,171.16,65010.0,171.64,171.8,170.73,171.16,65010.0
2023-01-04 14:00:00,171.12,171.88,169.21,169.24,66599.0,171.12,171.88,169.21,169.24,66599.0
2023-01-04 14:30:00,169.14,171.06,168.99,170.89,39012.0,169.14,171.06,168.99,170.89,39012.0
2023-01-04 15:00:00,170.98,171.47,170.73,171.0,79663.0,170.98,171.47,170.73,171.0,79663.0
2023-01-04 15:30:00,170.96,171.37,169.54,171.22,183804.0,170.96,171.37,169.54,171.22,183804.0
2023-01-05 09:30:00,167.52,167.52,162.92,163.33,230958.0,167.52,167.52,162.92,163.33,230958.0
2023-01-05 10:00:00,163.19,164.14,161.26,162.57,164559.0,163.19,164.14,161.26,162.57,164559.0
2023-01-05 10:30:00,162.58,162.72,160.74,161.52,184683.0,162.58,162.72,160.74,161.52,184683.0
2023-01-05 11:00:00,161.52,162.01,160.89,161.33,120188.0,161.52,162.01,160.89,161.33,120188.0
2023-01-05 11:30:00,161.21,161.43,160.25,160.25,74419.0,161.21,161.43,160.25,160.25,74419.0
2023-01-05 12:00:00,160.23,160.78,159.29,159.57,101769.0,160.23,160.78,159.29,159.57,101769.0
2023-01-05 12:30:00,159.57,159.84,158.42,158.42,84996.0,159.57,159.84,158.42,158.42,84996.0
2023-01-05 13:00:00,158.43,160.24,157.85,159.92,107983.0,158.43,160.24,157.85,159.92,107983.0
2023-01-05 13:30:00,159.92,160.72,159.83,160.45,103314.0,159.92,160.72,159.83,160.45,103314.0
2023-01-05 14:00:00,160.37,161.17,160.06,161.0,78517.0,160.37,161.17,160.06,161.0,78517.0
2023-01-05 14:30:00,160.99,162.46,160.68,161.14,119460.0,160.99,162.46,160.68,161.14,119460.0
2023-01-05 15:00:00,161.09,161.21,159.93,160.24,56261.0,161.09,161.21,159.93,160.24,56261.0
2023-01-05 15:30:00,160.22,160.8,160.03,160.19,301886.0,160.22,160.8,160.03,160.19,301886.0
2023-01-06 09:30:00,163.21,164.73,157.95,158.44,151687.0,163.21,164.73,157.95,158.44,151687.0
2023-01-06 10:00:00,158.46,161.1,158.34,160.16,109581.0,158.46,161.1,158.34,160.16,109581.0
2023-01-06 10:30:00,160.13,162.11,159.9,162.1,77874.0,160.13,162.11,159.9,162.1,77874.0
2023-01-06 11:00:00,162.05,162.33,160.84,161.47,49569.0,162.05,162.33,160.84,161.47,49569.0
2023-01-06 11:30:00,161.38,162.18,161.23,161.81,33529.0,161.38,162.18,161.23,161.81,33529.0
2023-01-06 12:00:00,161.92,161.92,161.03,161.07,35496.0,161.92,161.92,161.03,161.07,35496.0
2023-01-06 12:30:00,161.12,161.75,160.91,161.65,42648.0,161.12,161.75,160.91,161.65,42648.0
2023-01-06 13:00:00,161.69,162.64,161.69,161.8,55480.0,161.69,162.64,161.69,161.8,55480.0
2023-01-06 13:30:00,161.81,162.44,161.72,161.97,64567.0,161.81,162.44,161.72,161.97,64567.0
2023-01-06 14:00:00,162.05,162.17,161.52,161.64,64525.0,162.05,162.17,161.52,161.64,64525.0
2023-01-06 14:30:00,161.67,162.09,161.1,161.92,68098.0,161.67,162.09,161.1,161.92,68098.0
2023-01-06 15:00:00,161.92,162.34,161.69,161.97,70764.0,161.92,162.34,161.69,161.97,70764.0
2023-01-06 15:30:00,161.93,162.5,160.98,161.13,228495.0,161.93,162.5,160.98,161.13,228495.0
2023-01-09 09:30:00,162.2,166.85,162.2,166.55,102739.0,162.2,166.85,162.2,166.55,102739.0
2023-01-09 10:00:00,166.56,166.91,164.4,165.29,80706.0,166.56,166.91,164.4,165.29,80706.0
2023-01-09 10:30:00,165.28,166.35,165.06,165.45,82720.0,165.28,166.35,165.06,165.45,82720.0
2023-01-09 11:00:00,165.47,166.74,165.37,166.62,63233.0,165.47,166.74,165.37,166.62,63233.0
2023-01-09 11:30:00,166.73,166.76,165.88,166.57,44549.0,166.73,166.76,165.88,166.57,44549.0
2023-01-09 12:00:00,166.57,166.79,166.12,166.74,37973.0,166.57,166.79,166.12,166.74,37973.0
2023-01-09 12:30:00,166.74,167.1,165.94,166.35,36839.0,166.74,167.1,165.94,166.35,36839.0
2023-01-09 13:00:00,166.29,166.6,165.98,166.19,33366.0,166.29,166.6,165.98,166.19,33366.0
2023-01-09 13:30:00,166.15,166.15,164.19,164.28,83175.0,166.15,166.15,164.19,164.28,83175.0
2023-01-09 14:00:00,164.33,165.08,164.0,164.85,65912.0,164.33,165.08,164.0,164.85,65912.0
2023-01-09 14:30:00,164.79,164.79,162.92,162.94,56332.0,164.79,164.79,162.92,162.94,56332.0
2023-01-09 15:00:00,162.95,163.54,162.92,163.4,58295.0,162.95,163.54,162.92,163.4,58295.0
2023-01-09 15:30:00,163.42,163.45,162.65,162.98,153935.0,163.42,163.45,162.65,162.98,153935.0
2023-01-10 09:30:00,161.09,163.72,161.06,162.09,71553.0,161.09,163.72,161.06,162.09,71553.0
2023-01-10 10:00:00,162.18,162.78,161.23,161.36,119837.0,162.18,162.78,161.23,161.36,119837.0
2023-01-10 10:30:00,161.29,161.56,160.0,160.69,77271.0,161.29,161.56,160.0,160.69,77271.0
2023-01-10 11:00:00,160.53,160.71,159.72,159.94,100538.0,160.53,160.71,159.72,159.94,100538.0
2023-01-10 11:30:00,159.97,160.07,159.09,159.49,65394.0,159.97,160.07,159.09,159.49,65394.0
2023-01-10 12:00:00,159.55,159.87,158.94,159.4,27409.0,159.55,159.87,158.94,159.4,27409.0
2023-01-10 12:30:00,159.39,160.11,159.39,159.92,41177.0,159.39,160.11,159.39,159.92,41177.0
2023-01-10 13:00:00,159.92,160.32,159.21,159.87,71387.0,159.92,160.32,159.21,159.87,71387.0
2023-01-10 13:30:00,159.84,160.08,159.18,159.49,41430.0,159.84,160.08,159.18,159.49,41430.0
2023-01-10 14:00:00,159.63,160.91,159.34,160.91,59555.0,159.63,160.91,159.34,160.91,59555.0
2023-01-10 14:30:00,160.85,161.0,159.54,159.74,62135.0,160.85,161.0,159.54,159.74,62135.0
2023-01-10 15:00:00,159.81,159.81,159.21,159.7,50463.0,159.81,159.81,159.21,159.7,50463.0
2023-01-10 15:30:00,159.68,160.25,159.22,160.25,265270.0,159.68,160.25,159.22,160.25,265270.0
2023-01-11 09:30:00,160.38,161.14,159.0,160.66,81743.0,160.38,161.14,159.0,160.66,81743.0
2023-01-11 10:00:00,160.65,163.2,160.12,163.05,203783.0,160.65,163.2,160.12,163.05,203783.0
2023-01-11 10:30:00,163.05,163.05,160.84,160.97,52836.0,163.05,163.05,160.84,160.97,52836.0
2023-01-11 11:00:00,161.06,162.31,161.06,162.22,26857.0,161.06,162.31,161.06,162.22,26857.0
2023-01-11 11:30:00,162.22,162.85,162.16,162.53,33149.0,162.22,162.85,162.16,162.53,33149.0
2023-01-11 12:00:00,162.6,163.44,162.43,163.14,62746.0,162.6,163.44,162.43,163.14,62746.0
2023-01-11 12:30:00,163.14,163.78,162.86,163.78,38750.0,163.14,163.78,162.86,163.78,38750.0
2023-01-11 13:00:00,163.79,164.15,163.59,164.02,34415.0,163.79,164.15,163.59,164.02,34415.0
2023-01-11 13:30:00,164.04,164.41,163.84,164.2,41646.0,164.04,164.41,163.84,164.2,41646.0
2023-01-11 14:00:00,164.2,164.27,163.49,163.53,36552.0,164.2,164.27,163.49,163.53,36552.0
2023-01-11 14:30:00,163.56,163.84,163.49,163.74,54077.0,163.56,163.84,163.49,163.74,54077.0
2023-01-11 15:00:00,163.78,163.78,163.07,163.12,47671.0,163.78,163.78,163.07,163.12,47671.0
2023-01-11 15:30:00,163.08,163.97,162.55,163.91,332255.0,163.08,163.97,162.55,163.91,332255.0
2023-01-12 09:30:00,163.83,164.58,158.74,159.47,135566.0,163.83,164.58,158.74,159.47,135566.0
2023-01-12 10:00:00,159.44,162.82,159.44,162.06,129199.0,159.44,162.82,159.44,162.06,129199.0
2023-01-12 10:30:00,161.87,162.5,160.74,161.31,87369.0,161.87,162.5,160.74,161.31,87369.0
2023-01-12 11:00:00,161.28,162.16,160.56,161.56,43792.0,161.28,162.16,160.56,161.56,43792.0
2023-01-12 11:30:00,161.61,162.24,161.22,162.24,35405.0,161.61,162.24,161.22,162.24,35405.0
2023-01-12 12:00:00,162.08,163.06,161.61,162.86,95783.0,162.08,163.06,161.61,162.86,95783.0
2023-01-12 12:30:00,162.85,163.07,162.23,162.57,58022.0,162.85,163.07,162.23,162.57,58022.0
2023-01-12 13:00:00,162.57,163.28,161.49,161.63,89155.0,162.57,163.28,161.49,161.63,89155.0
2023-01-12 13:30:00,161.55,163.48,161.16,163.23,48257.0,161.55,163.48,161.16,163.23,48257.0
2023-01-12 14:00:00,163.31,163.84,163.08,163.59,98851.0,163.31,163.84,163.08,163.59,98851.0
2023-01-12 14:30:00,163.69,163.95,163.18,163.41,52689.0,163.69,163.95,163.18,163.41,52689.0
2023-01-12 15:00:00,163.34,163.68,162.79,163.42,74907.0,163.34,163.68,162.79,163.42,74907.0
2023-01-12 15:30:00,163.43,163.79,162.58,163.53,302769.0,163.43,163.79,162.58,163.53,302769.0
2023-01-13 09:30:00,163.02,165.0,162.61,164.12,222836.0,163.02,165.0,162.61,164.12,222836.0
2023-01-13 10:00:00,164.09,166.65,163.56,166.61,94303.0,164.09,166.65,163.56,166.61,94303.0
2023-01-13 10:30:00,166.54,167.09,165.74,166.67,88957.0,166.54,167.09,165.74,166.67,88957.0
2023-01-13 11:00:00,166.78,167.25,165.7,167.03,56032.0,166.78,167.25,165.7,167.03,56032.0
2023-01-13 11:30:00,167.02,167.07,165.77,166.5,61644.0,167.02,167.07,165.77,166.5,61644.0
2023-01-13 12:00:00,166.55,166.99,166.3,166.86,60499.0,166.55,166.99,166.3,166.86,60499.0
2023-01-13 12:30:00,166.8,167.14,166.41,166.73,31755.0,166.8,167.14,166.41,166.73,31755.0
2023-01-13 13:00:00,166.65,166.75,166.06,166.18,38135.0,166.65,166.75,166.06,166.18,38135.0
2023-01-13 13:30:00,166.24,166.68,165.97,166.37,27007.0,166.24,166.68,165.97,166.37,27007.0
2023-01-13 14:00:00,166.42,166.77,166.09,166.67,33217.0,166.42,166.77,166.09,166.67,33217.0
2023-01-13 14:30:00,166.73,167.56,166.71,167.01,59312.0,166.73,167.56,166.71,167.01,59312.0
2023-01-13 15:00:00,167.0,167.76,166.96,167.76,44213.0,167.0,167.76,166.96,167.76,44213.0
2023-01-13 15:30:00,167.77,167.99,167.08,167.14,256004.0,167.77,167.99,167.08,167.14,256004.0
2023-01-17 09:30:00,162.62,166.05,162.62,165.86,285532.0,162.62,166.05,162.62,165.86,285532.0
2023-01-17 10:00:00,165.86,168.68,165.78,168.0,168655.0,165.86,168.68,165.78,168.0,168655.0
2023-01-17 10:30:00,168.0,168.17,167.01,167.5,155024.0,168.0,168.17,167.01,167.5,155024.0
2023-01-17 11:00:00,167.52,167.52,166.15,167.02,44849.0,167.52,167.52,166.15,167.02,44849.0
2023-01-17 11:30:00,167.02,167.73,166.99,167.43,31970.0,167.02,167.73,166.99,167.43,31970.0
2023-01-17 12:00:00,167.38,167.5,166.86,166.96,112262.0,167.38,167.5,166.86,166.96,112262.0
2023-01-17 12:30:00,166.93,168.0,166.93,167.85,43569.0,166.93,168.0,166.93,167.85,43569.0
2023-01-17 13:00:00,168.04,168.61,167.77,167.78,43818.0,168.04,168.61,167.77,167.78,43818.0
2023-01-17 13:30:00,167.75,168.25,167.68,168.11,48521.0,167.75,168.25,167.68,168.11,48521.0
2023-01-17 14:00:00,168.05,168.1,167.27,167.29,58355.0,168.05,168.1,167.27,167.29,58355.0
2023-01-17 14:30:00,167.24,167.52,166.78,166.93,73293.0,167.24,167.52,166.78,166.93,73293.0
2023-01-17 15:00:00,166.99,167.46,166.95,167.01,87407.0,166.99,167.46,166.95,167.01,87407.0
2023-01-17 15:30:00,167.0,167.08,165.91,166.68,319204.0,167.0,167.08,165.91,166.68,319204.0
2023-01-18 09:30:00,168.35,169.18,167.11,169.18,100936.0,168.35,169.18,167.11,169.18,100936.0
2023-01-18 10:00:00,169.21,170.17,168.12,168.5,98195.0,169.21,170.17,168.12,168.5,98195.0
2023-01-18 10:30:00,168.53,168.54,165.65,166.53,117169.0,168.53,168.54,165.65,166.53,117169.0
2023-01-18 11:00:00,166.54,166.79,165.22,165.76,89004.0,166.54,166.79,165.22,165.76,89004.0
2023-01-18 11:30:00,165.79,165.86,164.9,165.36,49525.0,165.79,165.86,164.9,165.36,49525.0
2023-01-18 12:00:00,165.35,166.32,165.27,165.3,36822.0,165.35,166.32,165.27,165.3,36822.0
2023-01-18 12:30:00,165.23,165.95,164.92,165.3,31997.0,165.23,165.95,164.92,165.3,31997.0
2023-01-18 13:00:00,165.28,165.63,164.93,165.46,33638.0,165.28,165.63,164.93,165.46,33638.0
2023-01-18 13:30:00,165.4,166.24,165.09,166.03,36036.0,165.4,166.24,165.09,166.03,36036.0
2023-01-18 14:00:00,166.02,166.37,165.52,166.16,41960.0,166.02,166.37,165.52,166.16,41960.0
2023-01-18 14:30:00,166.16,166.2,165.19,165.53,49551.0,166.16,166.2,165.19,165.53,49551.0
2023-01-18 15:00:00,165.53,165.53,164.75,164.75,64264.0,165.53,165.53,164.75,164.75,64264.0
2023-01-18 15:30:00,164.71,164.79,164.14,164.15,209171.0,164.71,164.79,164.14,164.15,209171.0
2023-01-19 09:30:00,163.25,166.96,162.99,166.14,165524.0,163.25,166.96,162.99,166.14,165524.0
2023-01-19 10:00:00,166.14,168.19,165.8,168.08,128235.0,166.14,168.19,165.8,168.08,128235.0
2023-01-19 10:30:00,168.08,168.14,165.92,166.26,181300.0,168.08,168.14,165.92,166.26,181300.0
2023-01-19 11:00:00,166.24,166.79,165.97,166.21,46315.0,166.24,166.79,165.97,166.21,46315.0
2023-01-19 11:30:00,166.21,166.5,165.51,165.59,57461.0,166.21,166.5,165.51,165.59,57461.0
2023-01-19 12:00:00,165.74,166.6,165.74,166.53,33335.0,165.74,166.6,165.74,166.53,33335.0
2023-01-19 12:30:00,166.63,166.75,165.73,166.16,33029.0,166.63,166.75,165.73,166.16,33029.0
2023-01-19 13:00:00,166.24,166.71,165.85,165.95,33054.0,166.24,166.71,165.85,165.95,33054.0
2023-01-19 13:30:00,165.92,166.99,165.91,166.64,51930.0,165.92,166.99,165.91,166.64,51930.0
2023-01-19 14:00:00,166.66,168.89,166.45,168.68,99775.0,166.66,168.89,166.45,168.68,99775.0
2023-01-19 14:30:00,168.68,169.0,167.34,167.42,109137.0,168.68,169.0,167.34,167.42,109137.0
2023-01-19 15:00:00,167.5,168.1,167.3,167.9,51533.0,167.5,168.1,167.3,167.9,51533.0
2023-01-19 15:30:00,167.88,167.91,167.29,167.41,191478.0,167.88,167.91,167.29,167.41,191478.0
2023-01-20 09:30:00,168.7,170.5,167.97,169.95,166123.0,168.7,170.5,167.97,169.95,166123.0
2023-01-20 10:00:00,169.96,170.95,169.73,170.52,134239.0,169.96,170.95,169.73,170.52,134239.0
2023-01-20 10:30:00,170.53,172.1,170.35,172.02,134885.0,170.53,172.1,170.35,172.02,134885.0
2023-01-20 11:00:00,172.05,173.33,172.0,173.0,129059.0,172.05,173.33,172.0,173.0,129059.0
2023-01-20 11:30:00,173.03,173.41,172.37,173.04,82817.0,173.03,173.41,172.37,173.04,82817.0
2023-01-20 12:00:00,173.08,173.49,172.41,172.79,82771.0,173.08,173.49,172.41,172.79,82771.0
2023-01-20 12:30:00,172.81,172.84,171.76,171.84,61550.0,172.81,172.84,171.76,171.84,61550.0
2023-01-20 13:00:00,171.74,172.37,171.64,172.22,60082.0,171.74,172.37,171.64,172.22,60082.0
2023-01-20 13:30:00,172.19,173.51,172.19,173.41,65336.0,172.19,173.51,172.19,173.41,65336.0
2023-01-20 14:00:00,173.44,174.39,172.91,173.79,64542.0,173.44,174.39,172.91,173.79,64542.0
2023-01-20 14:30:00,173.78,174.26,173.67,173.81,75311.0,173.78,174.26,173.67,173.81,75311.0
2023-01-20 15:00:00,173.88,174.37,172.84,172.86,117155.0,173.88,174.37,172.84,172.86,117155.0
2023-01-20 15:30:00,172.87,173.62,172.71,173.36,321850.0,172.87,173.62,172.71,173.36,321850.0
2023-01-23 09:30:00,171.26,174.34,171.08,173.97,97602.0,171.26,174.34,171.08,173.97,97602.0
2023-01-23 10:00:00,174.05,174.92,173.67,174.69,89877.0,174.05,174.92,173.67,174.69,89877.0
2023-01-23 10:30:00,174.72,175.71,174.72,174.89,60919.0,174.72,175.71,174.72,174.89,60919.0
2023-01-23 11:00:00,174.93,175.44,174.05,174.25,106203.0,174.93,175.44,174.05,174.25,106203.0
2023-01-23 11:30:00,174.26,175.09,174.26,174.99,73826.0,174.26,175.09,174.26,174.99,73826.0
2023-01-23 12:00:00,175.06,175.1,174.52,174.92,53747.0,175.06,175.1,174.52,174.92,53747.0
2023-01-23 12:30:00,174.92,175.13,174.4,175.13,33513.0,174.92,175.13,174.4,175.13,33513.0
2023-01-23 13:00:00,175.04,175.31,174.82,175.07,32195.0,175.04,175.31,174.82,175.07,32195.0
2023-01-23 13:30:00,175.03,175.97,175.03,175.61,41416.0,175.03,175.97,175.03,175.61,41416.0
2023-01-23 14:00:00,175.55,176.23,175.31,175.74,79233.0,175.55,176.23,175.31,175.74,79233.0
2023-01-23 14:30:00,175.74,175.83,174.69,175.58,87434.0,175.74,175.83,174.69,175.58,87434.0
2023-01-23 15:00:00,175.69,176.35,175.49,176.26,69396.0,175.69,176.35,175.49,176.26,69396.0
2023-01-23 15:30:00,176.29,176.54,175.95,176.37,262778.0,176.29,176.54,175.95,176.37,262778.0
2023-01-24 09:30:00,175.7,176.86,174.84,176.4,57051.0,175.7,176.86,174.84,176.4,57051.0
2023-01-24 10:00:00,176.25,176.37,173.51,173.72,97438.0,176.25,176.37,173.51,173.72,97438.0
2023-01-24 10:30:00,173.79,173.88,172.49,173.0,84710.0,173.79,173.88,172.49,173.0,84710.0
2023-01-24 11:00:00,173.12,173.68,172.91,173.39,31989.0,173.12,173.68,172.91,173.39,31989.0
2023-01-24 11:30:00,173.46,173.51,172.68,172.91,38688.0,173.46,173.51,172.68,172.91,38688.0
2023-01-24 12:00:00,172.92,173.57,172.51,173.49,41389.0,172.92,173.57,172.51,173.49,41389.0
2023-01-24 12:30:00,173.45,173.49,172.6,173.37,42134.0,173.45,173.49,172.6,173.37,42134.0
2023-01-24 13:00:00,173.28,174.35,173.28,174.26,35861.0,173.28,174.35,173.28,174.26,35861.0
2023-01-24 13:30:00,174.23,174.24,173.73,173.86,32657.0,174.23,174.24,173.73,173.86,32657.0
2023-01-24 14:00:00,173.84,174.04,173.37,173.87,30648.0,173.84,174.04,173.37,173.87,30648.0
2023-01-24 14:30:00,173.87,174.01,173.42,173.47,34546.0,173.87,174.01,173.42,173.47,34546.0
2023-01-24 15:00:00,173.47,173.67,173.21,173.55,44461.0,173.47,173.67,173.21,173.55,44461.0
2023-01-24 15:30:00,173.53,173.53,172.28,172.53,241368.0,173.53,173.53,172.28,172.53,241368.0
2023-01-25 09:30:00,168.53,171.32,167.5,168.53,131574.0,168.53,171.32,167.5,168.53,131574.0
2023-01-25 10:00:00,168.45,169.41,167.74,169.41,80532.0,168.45,169.41,167.74,169.41,80532.0
2023-01-25 10:30:00,169.41,170.71,169.15,170.65,42104.0,169.41,170.71,169.15,170.65,42104.0
2023-01-25 11:00:00,170.64,171.62,170.27,171.0,18530.0,170.64,171.62,170.27,171.0,18530.0
2023-01-25 11:30:00,170.92,171.69,170.63,171.32,23397.0,170.92,171.69,170.63,171.32,23397.0
2023-01-25 12:00:00,171.35,171.49,170.51,170.58,18888.0,171.35,171.49,170.51,170.58,18888.0
2023-01-25 12:30:00,170.68,171.89,170.58,171.84,19599.0,170.68,171.89,170.58,171.84,19599.0
2023-01-25 13:00:00,171.74,173.05,171.72,172.93,30839.0,171.74,173.05,171.72,172.93,30839.0
2023-01-25 13:30:00,172.97,173.08,172.55,172.71,30146.0,172.97,173.08,172.55,172.71,30146.0
2023-01-25 14:00:00,172.76,174.07,172.5,173.74,28280.0,172.76,174.07,172.5,173.74,28280.0
2023-01-25 14:30:00,173.83,174.29,173.3,173.97,28208.0,173.83,174.29,173.3,173.97,28208.0
2023-01-25 15:00:00,173.97,174.64,173.97,174.4,39653.0,173.97,174.64,173.97,174.4,39653.0
2023-01-25 15:30:00,174.37,174.85,173.99,174.55,172179.0,174.37,174.85,173.99,174.55,172179.0
2023-01-26 09:30:00,177.27,179.4,177.22,178.5,157674.0,177.27,179.4,177.22,178.5,157674.0
2023-01-26 10:00:00,178.54,179.65,177.98,178.94,114499.0,178.54,179.65,177.98,178.94,114499.0
2023-01-26 10:30:00,178.8,178.93,176.58,176.59,90520.0,178.8,178.93,176.58,176.59,90520.0
2023-01-26 11:00:00,176.65,177.52,175.96,176.4,57307.0,176.65,177.52,175.96,176.4,57307.0
2023-01-26 11:30:00,176.38,176.86,176.12,176.58,30095.0,176.38,176.86,176.12,176.58,30095.0
2023-01-26 12:00:00,176.6,177.66,176.58,177.38,52713.0,176.6,177.66,176.58,177.38,52713.0
2023-01-26 12:30:00,177.33,177.81,176.89,176.92,22696.0,177.33,177.81,176.89,176.92,22696.0
2023-01-26 13:00:00,176.87,177.13,176.23,177.01,21125.0,176.87,177.13,176.23,177.01,21125.0
2023-01-26 13:30:00,176.99,177.45,176.89,177.02,31309.0,176.99,177.45,176.89,177.02,31309.0
2023-01-26 14:00:00,176.94,177.43,176.71,177.15,30330.0,176.94,177.43,176.71,177.15,30330.0
2023-01-26 14:30:00,177.16,177.45,176.89,177.45,30906.0,177.16,177.45,176.89,177.45,30906.0
2023-01-26 15:00:00,177.44,178.37,177.24,178.3,51937.0,177.44,178.37,177.24,178.3,51937.0
2023-01-26 15:30:00,178.28,179.01,178.24,178.88,196808.0,178.28,179.01,178.24,178.88,196808.0
2023-01-27 09:30:00,177.09,179.04,176.53,179.04,40607.0,177.09,179.04,176.53,179.04,40607.0
2023-01-27 10:00:00,179.19,179.63,178.23,178.56,37796.0,179.19,179.63,178.23,178.56,37796.0
2023-01-27 10:30:00,178.55,179.21,177.49,178.19,33003.0,178.55,179.21,177.49,178.19,33003.0
2023-01-27 11:00:00,177.96,178.62,177.29,178.53,51616.0,177.96,178.62,177.29,178.53,51616.0
2023-01-27 11:30:00,178.59,179.09,178.31,178.73,28759.0,178.59,179.09,178.31,178.73,28759.0
2023-01-27 12:00:00,178.58,178.94,178.27,178.75,20661.0,178.58,178.94,178.27,178.75,20661.0
2023-01-27 12:30:00,178.79,179.42,178.73,179.25,36626.0,178.79,179.42,178.73,179.25,36626.0
2023-01-27 13:00:00,179.24,179.42,178.81,179.28,25694.0,179.24,179.42,178.81,179.28,25694.0
2023-01-27 13:30:00,179.36,179.74,179.07,179.55,23754.0,179.36,179.74,179.07,179.55,23754.0
2023-01-27 14:00:00,179.5,179.67,179.09,179.15,16964.0,179.5,179.67,179.09,179.15,16964.0
2023-01-27 14:30:00,179.18,179.39,179.02,179.13,22580.0,179.18,179.39,179.02,179.13,22580.0
2023-01-27 15:00:00,179.11,179.52,178.75,179.51,65674.0,179.11,179.52,178.75,179.51,65674.0
2023-01-27 15:30:00,179.53,179.74,177.48,177.58,264660.0,179.53,179.74,177.48,177.58,264660.0
2023-01-30 09:30:00,175.21,176.53,174.82,175.86,53242.0,175.21,176.53,174.82,175.86,53242.0
2023-01-30 10:00:00,176.04,176.15,174.21,174.75,83389.0,176.04,176.15,174.21,174.75,83389.0
2023-01-30 10:30:00,174.87,175.34,173.29,175.22,66045.0,174.87,175.34,173.29,175.22,66045.0
2023-01-30 11:00:00,175.22,176.83,174.99,176.8,43344.0,175.22,176.83,174.99,176.8,43344.0
2023-01-30 11:30:00,176.8,177.04,175.5,176.44,73180.0,176.8,177.04,175.5,176.44,73180.0
2023-01-30 12:00:00,176.39,176.95,176.11,176.87,53355.0,176.39,176.95,176.11,176.87,53355.0
2023-01-30 12:30:00,176.8,176.81,175.61,176.0,61238.0,176.8,176.81,175.61,176.0,61238.0
2023-01-30 13:00:00,175.99,177.12,175.81,176.79,52358.0,175.99,177.12,175.81,176.79,52358.0
2023-01-30 13:30:00,176.78,176.78,175.35,175.63,16283.0,176.78,176.78,175.35,175.63,16283.0
2023-01-30 14:00:00,175.67,176.41,175.62,175.69,28102.0,175.67,176.41,175.62,175.69,28102.0
2023-01-30 14:30:00,175.69,176.09,175.49,175.84,22023.0,175.69,176.09,175.49,175.84,22023.0
2023-01-30 15:00:00,175.88,176.33,175.83,176.28,47493.0,175.88,176.33,175.83,176.28,47493.0
2023-01-30 15:30:00,176.29,177.36,176.19,176.44,254468.0,176.29,177.36,176.19,176.44,254468.0
2023-01-31 09:30:00,177.7,178.93,176.95,177.69,81055.0,177.7,178.93,176.95,177.69,81055.0
2023-01-31 10:00:00,177.78,178.34,176.9,178.23,56674.0,177.78,178.34,176.9,178.23,56674.0
2023-01-31 10:30:00,178.22,179.24,178.04,179.03,79642.0,178.22,179.24,178.04,179.03,79642.0
2023-01-31 11:00:00,179.03,179.35,178.57,179.0,67732.0,179.03,179.35,178.57,179.0,67732.0
2023-01-31 11:30:00,179.07,180.0,178.91,179.91,44831.0,179.07,180.0,178.91,179.91,44831.0
2023-01-31 12:00:00,179.92,179.98,178.3,178.38,28847.0,179.92,179.98,178.3,178.38,28847.0
2023-01-31 12:30:00,178.4,179.04,178.19,178.37,19677.0,178.4,179.04,178.19,178.37,19677.0
2023-01-31 13:00:00,178.33,178.8,177.79,178.21,20095.0,178.33,178.8,177.79,178.21,20095.0
2023-01-31 13:30:00,178.27,178.85,177.93,178.72,17848.0,178.27,178.85,177.93,178.72,17848.0
2023-01-31 14:00:00,178.78,179.68,178.53,179.68,33256.0,178.78,179.68,178.53,179.68,33256.0
2023-01-31 14:30:00,179.65,180.46,179.61,180.26,96509.0,179.65,180.46,179.61,180.26,96509.0
2023-01-31 15:00:00,180.33,180.66,179.54,179.74,83251.0,180.33,180.66,179.54,179.74,83251.0
2023-01-31 15:30:00,179.73,181.51,179.67,181.4,443719.0,179.73,181.51,179.67,181.4,443719.0
2023-02-01 09:30:00,180.58,182.34,178.71,180.77,154932.0,180.58,182.34,178.71,180.77,154932.0
2023-02-01 10:00:00,180.82,180.83,178.75,179.16,43890.0,180.82,180.83,178.75,179.16,43890.0
2023-02-01 10:30:00,179.12,179.54,178.05,178.19,32780.0,179.12,179.54,178.05,178.19,32780.0
2023-02-01 11:00:00,178.07,178.64,177.78,178.64,36829.0,178.07,178.64,177.78,178.64,36829.0
2023-02-01 11:30:00,178.64,178.91,178.0,178.21,31415.0,178.64,178.91,178.0,178.21,31415.0
2023-02-01 12:00:00,178.26,178.92,177.98,178.52,29708.0,178.26,178.92,177.98,178.52,29708.0
2023-02-01 12:30:00,178.56,178.67,178.1,178.43,22476.0,178.56,178.67,178.1,178.43,22476.0
2023-02-01 13:00:00,178.49,179.3,178.32,179.19,22799.0,178.49,179.3,178.32,179.19,22799.0
2023-02-01 13:30:00,179.18,179.62,178.7,179.28,29923.0,179.18,179.62,178.7,179.28,29923.0
2023-02-01 14:00:00,179.05,181.43,178.56,180.99,68328.0,179.05,181.43,178.56,180.99,68328.0
2023-02-01 14:30:00,181.01,185.42,179.68,184.5,158010.0,181.01,185.42,179.68,184.5,158010.0
2023-02-01 15:00:00,184.59,185.94,183.94,185.62,159667.0,184.59,185.94,183.94,185.62,159667.0
2023-02-01 15:30:00,185.62,187.19,185.19,185.32,351096.0,185.62,187.19,185.19,185.32,351096.0
2023-02-02 09:30:00,189.48,192.08,189.48,189.72,208895.0,189.48,192.08,189.48,189.72,208895.0
2023-02-02 10:00:00,189.66,191.32,189.15,191.32,172905.0,189.66,191.32,189.15,191.32,172905.0
2023-02-02 10:30:00,191.32,192.82,191.13,191.99,117141.0,191.32,192.82,191.13,191.99,117141.0
2023-02-02 11:00:00,191.89,192.36,190.99,191.59,102329.0,191.89,192.36,190.99,191.59,102329.0
2023-02-02 11:30:00,191.61,191.95,189.97,190.72,45281.0,191.61,191.95,189.97,190.72,45281.0
2023-02-02 12:00:00,190.62,191.54,190.62,191.14,37185.0,190.62,191.54,190.62,191.14,37185.0
2023-02-02 12:30:00,191.19,191.48,190.5,190.95,19390.0,191.19,191.48,190.5,190.95,19390.0
2023-02-02 13:00:00,190.96,192.06,190.92,191.84,36523.0,190.96,192.06,190.92,191.84,36523.0
2023-02-02 13:30:00,191.84,192.59,191.79,192.56,78970.0,191.84,192.59,191.79,192.56,78970.0
2023-02-02 14:00:00,192.57,192.66,190.25,190.28,71093.0,192.57,192.66,190.25,190.28,71093.0
2023-02-02 14:30:00,190.25,190.51,189.49,190.09,109457.0,190.25,190.51,189.49,190.09,109457.0
2023-02-02 15:00:00,189.93,190.51,189.41,189.98,124048.0,189.93,190.51,189.41,189.98,124048.0
2023-02-02 15:30:00,190.06,191.28,189.38,191.07,408795.0,190.06,191.28,189.38,191.07,408795.0
2023-02-03 09:30:00,186.3,188.66,185.0,187.63,132598.0,186.3,188.66,185.0,187.63,132598.0
2023-02-03 10:00:00,187.31,189.16,186.67,188.68,55348.0,187.31,189.16,186.67,188.68,55348.0
2023-02-03 10:30:00,188.68,189.48,187.89,188.36,35176.0,188.68,189.48,187.89,188.36,35176.0
2023-02-03 11:00:00,188.28,189.71,188.26,189.28,58502.0,188.28,189.71,188.26,189.28,58502.0
2023-02-03 11:30:00,189.41,189.69,187.79,187.83,206078.0,189.41,189.69,187.79,187.83,206078.0
2023-02-03 12:00:00,187.71,188.44,187.64,188.05,52840.0,187.71,188.44,187.64,188.05,52840.0
2023-02-03 12:30:00,188.0,188.26,186.08,186.12,49082.0,188.0,188.26,186.08,186.12,49082.0
2023-02-03 13:00:00,186.14,186.15,184.74,185.78,55079.0,186.14,186.15,184.74,185.78,55079.0
2023-02-03 13:30:00,185.73,186.19,184.52,185.42,101869.0,185.73,186.19,184.52,185.42,101869.0
2023-02-03 14:00:00,185.33,185.56,184.68,185.5,40864.0,185.33,185.56,184.68,185.5,40864.0
2023-02-03 14:30:00,185.61,185.85,184.67,184.76,42734.0,185.61,185.85,184.67,184.76,42734.0
2023-02-03 15:00:00,184.72,185.92,184.29,185.34,69317.0,184.72,185.92,184.29,185.34,69317.0
2023-02-03 15:30:00,185.36,186.23,185.25,185.87,328082.0,185.36,186.23,185.25,185.87,328082.0
2023-02-06 09:30:00,182.83,184.21,181.77,182.55,86170.0,182.83,184.21,181.77,182.55,86170.0
2023-02-06 10:00:00,182.74,183.99,181.79,182.22,77522.0,182.74,183.99,181.79,182.22,77522.0
2023-02-06 10:30:00,182.22,183.3,181.83,183.08,56628.0,182.22,183.3,181.83,183.08,56628.0
2023-02-06 11:00:00,183.17,184.96,182.73,184.67,84670.0,183.17,184.96,182.73,184.67,84670.0
2023-02-06 11:30:00,184.75,184.96,184.23,184.64,66798.0,184.75,184.96,184.23,184.64,66798.0
2023-02-06 12:00:00,184.61,185.05,184.15,184.63,30549.0,184.61,185.05,184.15,184.63,30549.0
2023-02-06 12:30:00,184.7,185.26,184.49,185.13,140534.0,184.7,185.26,184.49,185.13,140534.0
2023-02-06 13:00:00,185.05,185.48,184.64,184.92,26143.0,185.05,185.48,184.64,184.92,26143.0
2023-02-06 13:30:00,184.94,185.18,184.41,184.93,34015.0,184.94,185.18,184.41,184.93,34015.0
2023-02-06 14:00:00,184.95,185.64,184.95,185.08,32189.0,184.95,185.64,184.95,185.08,32189.0
2023-02-06 14:30:00,185.06,185.12,184.46,184.88,62809.0,185.06,185.12,184.46,184.88,62809.0
2023-02-06 15:00:00,184.84,184.87,183.8,183.81,65124.0,184.84,184.87,183.8,183.81,65124.0
2023-02-06 15:30:00,183.79,184.5,183.04,183.82,292114.0,183.79,184.5,183.04,183.82,292114.0
2023-02-07 09:30:00,184.24,185.76,183.39,184.25,231833.0,184.24,185.76,183.39,184.25,231833.0
2023-02-07 10:00:00,184.3,185.71,183.61,184.84,181908.0,184.3,185.71,183.61,184.84,181908.0
2023-02-07 10:30:00,184.8,186.75,184.57,186.4,126194.0,184.8,186.75,184.57,186.4,126194.0
2023-02-07 11:00:00,186.41,187.88,186.4,187.01,93803.0,186.41,187.88,186.4,187.01,93803.0
2023-02-07 11:30:00,186.96,187.81,186.48,186.9,57370.0,186.96,187.81,186.48,186.9,57370.0
2023-02-07 12:00:00,186.8,187.17,186.43,186.99,92965.0,186.8,187.17,186.43,186.99,92965.0
2023-02-07 12:30:00,186.93,191.04,186.93,190.15,104421.0,186.93,191.04,186.93,190.15,104421.0
2023-02-07 13:00:00,190.28,190.52,186.41,186.46,156862.0,190.28,190.52,186.41,186.46,156862.0
2023-02-07 13:30:00,186.4,187.31,185.14,187.12,227915.0,186.4,187.31,185.14,187.12,227915.0
2023-02-07 14:00:00,187.13,189.7,187.06,189.35,70956.0,187.13,189.7,187.06,189.35,70956.0
2023-02-07 14:30:00,189.34,190.7,189.16,190.68,86191.0,189.34,190.7,189.16,190.68,86191.0
2023-02-07 15:00:00,190.75,191.8,190.02,191.39,130991.0,190.75,191.8,190.02,191.39,130991.0
2023-02-07 15:30:00,191.41,193.01,190.74,191.68,406817.0,191.41,193.01,190.74,191.68,406817.0
2023-02-08 09:30:00,191.34,191.74,189.2,190.47,85120.0,191.34,191.74,189.2,190.47,85120.0
2023-02-08 10:00:00,190.43,192.05,189.26,189.3,96226.0,190.43,192.05,189.26,189.3,96226.0
2023-02-08 10:30:00,189.33,190.13,187.9,189.56,50469.0,189.33,190.13,187.9,189.56,50469.0
2023-02-08 11:00:00,189.29,189.56,187.93,188.38,69837.0,189.29,189.56,187.93,188.38,69837.0
2023-02-08 11:30:00,188.34,188.42,187.52,188.34,45837.0,188.34,188.42,187.52,188.34,45837.0
2023-02-08 12:00:00,188.27,188.81,187.75,188.6,33753.0,188.27,188.81,187.75,188.6,33753.0
2023-02-08 12:30:00,188.69,189.16,187.82,189.16,31928.0,188.69,189.16,187.82,189.16,31928.0
2023-02-08 13:00:00,189.24,189.85,188.43,188.44,35547.0,189.24,189.85,188.43,188.44,35547.0
2023-02-08 13:30:00,188.47,188.53,188.13,188.43,29137.0,188.47,188.53,188.13,188.43,29137.0
2023-02-08 14:00:00,188.31,188.57,187.78,187.83,37343.0,188.31,188.57,187.78,187.83,37343.0
2023-02-08 14:30:00,187.79,188.09,187.43,188.03,40236.0,187.79,188.09,187.43,188.03,40236.0
2023-02-08 15:00:00,188.02,188.98,187.47,188.36,109806.0,188.02,188.98,187.47,188.36,109806.0
2023-02-08 15:30:00,188.36,189.06,187.92,188.74,261913.0,188.36,189.06,187.92,188.74,261913.0
2023-02-09 09:30:00,192.23,193.64,191.39,193.05,73613.0,192.23,193.64,191.39,193.05,73613.0
2023-02-09 10:00:00,193.14,193.43,191.78,192.31,77165.0,193.14,193.43,191.78,192.31,77165.0
2023-02-09 10:30:00,192.25,193.06,192.11,192.7,54975.0,192.25,193.06,192.11,192.7,54975.0
2023-02-09 11:00:00,192.65,192.68,190.55,191.01,103115.0,192.65,192.68,190.55,191.01,103115.0
2023-02-09 11:30:00,191.0,191.97,190.92,191.65,27100.0,191.0,191.97,190.92,191.65,27100.0
2023-02-09 12:00:00,191.68,193.45,191.63,192.74,71983.0,191.68,193.45,191.63,192.74,71983.0
2023-02-09 12:30:00,192.53,192.62,191.0,192.25,101755.0,192.53,192.62,191.0,192.25,101755.0
2023-02-09 13:00:00,192.17,192.35,191.83,192.09,88073.0,192.17,192.35,191.83,192.09,88073.0
2023-02-09 13:30:00,192.14,192.62,191.05,191.4,101347.0,192.14,192.62,191.05,191.4,101347.0
2023-02-09 14:00:00,191.37,191.56,190.79,191.27,85583.0,191.37,191.56,190.79,191.27,85583.0
2023-02-09 14:30:00,191.22,191.8,190.91,191.74,91586.0,191.22,191.8,190.91,191.74,91586.0
2023-02-09 15:00:00,191.68,191.69,190.26,190.42,100750.0,191.68,191.69,190.26,190.42,100750.0
2023-02-09 15:30:00,190.41,190.59,189.52,189.77,440593.0,190.41,190.59,189.52,189.77,440593.0
2023-02-10 09:30:00,186.81,189.43,186.81,188.91,85766.0,186.81,189.43,186.81,188.91,85766.0
2023-02-10 10:00:00,188.89,188.89,187.04,187.64,87983.0,188.89,188.89,187.04,187.64,87983.0
2023-02-10 10:30:00,187.63,187.85,185.72,186.31,66565.0,187.63,187.85,185.72,186.31,66565.0
2023-02-10 11:00:00,186.28,186.28,185.13,185.27,88617.0,186.28,186.28,185.13,185.27,88617.0
2023-02-10 11:30:00,185.27,185.42,184.59,184.63,74444.0,185.27,185.42,184.59,184.63,74444.0
2023-02-10 12:00:00,184.63,185.33,184.31,185.03,46142.0,184.63,185.33,184.31,185.03,46142.0
2023-02-10 12:30:00,185.06,185.54,184.83,185.5,44131.0,185.06,185.54,184.83,185.5,44131.0
2023-02-10 13:00:00,185.52,186.24,185.09,186.1,45251.0,185.52,186.24,185.09,186.1,45251.0
2023-02-10 13:30:00,186.03,186.26,185.44,186.06,50002.0,186.03,186.26,185.44,186.06,50002.0
2023-02-10 14:00:00,186.06,186.17,185.34,185.5,36116.0,186.06,186.17,185.34,185.5,36116.0
2023-02-10 14:30:00,185.51,186.24,185.25,186.14,48414.0,185.51,186.24,185.25,186.14,48414.0
2023-02-10 15:00:00,186.22,186.48,185.79,185.98,32344.0,186.22,186.48,185.79,185.98,32344.0
2023-02-10 15:30:00,186.06,186.98,186.01,186.85,139961.0,186.06,186.98,186.01,186.85,139961.0
2023-02-13 09:30:00,187.84,188.05,184.83,187.51,72317.0,187.84,188.05,184.83,187.51,72317.0
2023-02-13 10:00:00,187.52,188.34,186.71,187.05,101228.0,187.52,188.34,186.71,187.05,101228.0
2023-02-13 10:30:00,187.1,187.64,186.81,187.03,35028.0,187.1,187.64,186.81,187.03,35028.0
2023-02-13 11:00:00,186.94,187.83,186.94,187.31,27856.0,186.94,187.83,186.94,187.31,27856.0
2023-02-13 11:30:00,187.34,187.61,186.8,187.14,26930.0,187.34,187.61,186.8,187.14,26930.0
2023-02-13 12:00:00,187.12,187.34,186.72,186.78,17082.0,187.12,187.34,186.72,186.78,17082.0
2023-02-13 12:30:00,186.78,187.08,186.42,187.02,32562.0,186.78,187.08,186.42,187.02,32562.0
2023-02-13 13:00:00,187.01,187.53,186.45,187.48,19044.0,187.01,187.53,186.45,187.48,19044.0
2023-02-13 13:30:00,187.49,188.45,187.46,188.42,49595.0,187.49,188.45,187.46,188.42,49595.0
2023-02-13 14:00:00,188.43,188.59,187.12,187.12,19574.0,188.43,188.59,187.12,187.12,19574.0
2023-02-13 14:30:00,187.16,187.4,186.25,186.73,43557.0,187.16,187.4,186.25,186.73,43557.0
2023-02-13 15:00:00,186.74,187.44,186.35,187.22,58302.0,186.74,187.44,186.35,187.22,58302.0
2023-02-13 15:30:00,187.16,188.28,187.16,188.28,195319.0,187.16,188.28,187.16,188.28,195319.0
2023-02-14 09:30:00,187.23,189.7,186.16,189.61,66271.0,187.23,189.7,186.16,189.61,66271.0
2023-02-14 10:00:00,189.43,192.85,189.42,192.08,56978.0,189.43,192.85,189.42,192.08,56978.0
2023-02-14 10:30:00,192.14,192.3,188.55,189.78,63297.0,192.14,192.3,188.55,189.78,63297.0
2023-02-14 11:00:00,189.77,190.49,188.72,188.8,28203.0,189.77,190.49,188.72,188.8,28203.0
2023-02-14 11:30:00,188.66,188.66,187.8,188.47,17822.0,188.66,188.66,187.8,188.47,17822.0
2023-02-14 12:00:00,188.47,189.75,188.39,189.35,29201.0,188.47,189.75,188.39,189.35,29201.0
2023-02-14 12:30:00,189.4,190.0,189.22,189.4,23528.0,189.4,190.0,189.22,189.4,23528.0
2023-02-14 13:00:00,189.41,190.76,189.36,190.29,17704.0,189.41,190.76,189.36,190.29,17704.0
2023-02-14 13:30:00,190.43,190.68,189.87,190.04,15877.0,190.43,190.68,189.87,190.04,15877.0
2023-02-14 14:00:00,189.94,190.04,189.06,189.73,23807.0,189.94,190.04,189.06,189.73,23807.0
2023-02-14 14:30:00,189.66,190.71,189.66,190.24,38718.0,189.66,190.71,189.66,190.24,38718.0
2023-02-14 15:00:00,190.15,190.27,189.72,190.2,36084.0,190.15,190.27,189.72,190.2,36084.0
2023-02-14 15:30:00,190.14,190.6,189.48,189.48,117481.0,190.14,190.6,189.48,189.48,117481.0
2023-02-15 09:30:00,188.94,189.87,188.0,189.17,74780.0,188.94,189.87,188.0,189.17,74780.0
2023-02-15 10:00:00,189.02,189.98,188.14,189.59,29419.0,189.02,189.98,188.14,189.59,29419.0
2023-02-15 10:30:00,189.5,189.79,188.21,188.28,27536.0,189.5,189.79,188.21,188.28,27536.0
2023-02-15 11:00:00,188.24,189.38,188.24,189.27,49791.0,188.24,189.38,188.24,189.27,49791.0
2023-02-15 11:30:00,189.3,190.66,188.93,190.38,35128.0,189.3,190.66,188.93,190.38,35128.0
2023-02-15 12:00:00,190.41,190.52,189.1,189.16,36166.0,190.41,190.52,189.1,189.16,36166.0
2023-02-15 12:30:00,189.04,189.98,188.99,189.29,33863.0,189.04,189.98,188.99,189.29,33863.0
2023-02-15 13:00:00,189.46,190.03,189.18,190.03,26738.0,189.46,190.03,189.18,190.03,26738.0
2023-02-15 13:30:00,190.09,190.25,189.79,189.9,42835.0,190.09,190.25,189.79,189.9,42835.0
2023-02-15 14:00:00,189.91,191.15,189.9,190.45,83178.0,189.91,191.15,189.9,190.45,83178.0
2023-02-15 14:30:00,190.5,190.52,189.12,189.25,50078.0,190.5,190.52,189.12,189.25,50078.0
2023-02-15 15:00:00,189.25,189.98,189.11,189.98,42941.0,189.25,189.98,189.11,189.98,42941.0
2023-02-15 15:30:00,190.02,190.94,189.74,190.94,157912.0,190.02,190.94,189.74,190.94,157912.0
2023-02-16 09:30:00,186.13,188.54,185.07,188.34,86844.0,186.13,188.54,185.07,188.34,86844.0
2023-02-16 10:00:00,188.05,189.79,187.78,189.45,42458.0,188.05,189.79,187.78,189.45,42458.0
2023-02-16 10:30:00,189.31,190.25,189.27,190.21,27297.0,189.31,190.25,189.27,190.21,27297.0
2023-02-16 11:00:00,190.28,190.76,189.75,190.22,51074.0,190.28,190.76,189.75,190.22,51074.0
2023-02-16 11:30:00,190.23,190.4,189.04,189.04,37480.0,190.23,190.4,189.04,189.04,37480.0
2023-02-16 12:00:00,189.0,189.42,187.93,189.25,52628.0,189.0,189.42,187.93,189.25,52628.0
2023-02-16 12:30:00,189.24,189.85,188.96,189.15,32465.0,189.24,189.85,188.96,189.15,32465.0
2023-02-16 13:00:00,189.17,189.7,189.06,189.36,29921.0,189.17,189.7,189.06,189.36,29921.0
2023-02-16 13:30:00,189.53,190.2,189.39,190.12,21605.0,189.53,190.2,189.39,190.12,21605.0
2023-02-16 14:00:00,190.12,190.32,189.5,189.66,34886.0,190.12,190.32,189.5,189.66,34886.0
2023-02-16 14:30:00,189.66,190.35,189.31,189.53,26634.0,189.66,190.35,189.31,189.53,26634.0
2023-02-16 15:00:00,189.52,189.55,187.63,187.63,44329.0,189.52,189.55,187.63,187.63,44329.0
2023-02-16 15:30:00,187.65,188.32,187.15,187.67,206527.0,187.65,188.32,187.15,187.67,206527.0
2023-02-17 09:30:00,186.63,186.98,183.03,184.13,72341.0,186.63,186.98,183.03,184.13,72341.0
2023-02-17 10:00:00,184.09,185.98,183.43,185.67,45602.0,184.09,185.98,183.43,185.67,45602.0
2023-02-17 10:30:00,185.77,186.33,184.62,184.75,32593.0,185.77,186.33,184.62,184.75,32593.0
2023-02-17 11:00:00,184.71,184.85,184.0,184.17,37176.0,184.71,184.85,184.0,184.17,37176.0
2023-02-17 11:30:00,184.1,184.88,184.02,184.46,16984.0,184.1,184.88,184.02,184.46,16984.0
2023-02-17 12:00:00,184.55,184.92,184.11,184.11,14736.0,184.55,184.92,184.11,184.11,14736.0
2023-02-17 12:30:00,184.12,184.35,183.6,183.95,9296.0,184.12,184.35,183.6,183.95,9296.0
2023-02-17 13:00:00,183.97,184.5,183.5,183.6,14421.0,183.97,184.5,183.5,183.6,14421.0
2023-02-17 13:30:00,183.54,184.33,183.54,183.89,16705.0,183.54,184.33,183.54,183.89,16705.0
2023-02-17 14:00:00,184.07,184.55,183.7,184.36,20080.0,184.07,184.55,183.7,184.36,20080.0
2023-02-17 14:30:00,184.4,185.02,184.15,184.91,27500.0,184.4,185.02,184.15,184.91,27500.0
2023-02-17 15:00:00,184.98,185.21,184.67,184.83,30755.0,184.98,185.21,184.67,184.83,30755.0
2023-02-17 15:30:00,184.74,186.28,184.72,185.75,175308.0,184.74,186.28,184.72,185.75,175308.0
2023-02-21 09:30:00,184.0,184.52,181.6,183.51,175703.0,184.0,184.52,181.6,183.51,175703.0
2023-02-21 10:00:00,183.45,184.07,182.52,182.77,70468.0,183.45,184.07,182.52,182.77,70468.0
2023-02-21 10:30:00,182.78,183.81,182.74,182.94,32942.0,182.78,183.81,182.74,182.94,32942.0
2023-02-21 11:00:00,182.92,183.02,182.31,182.4,49047.0,182.92,183.02,182.31,182.4,49047.0
2023-02-21 11:30:00,182.43,183.04,182.28,182.41,38443.0,182.43,183.04,182.28,182.41,38443.0
2023-02-21 12:00:00,182.5,182.64,181.74,181.88,26215.0,182.5,182.64,181.74,181.88,26215.0
2023-02-21 12:30:00,181.86,182.75,181.82,182.73,35663.0,181.86,182.75,181.82,182.73,35663.0
2023-02-21 13:00:00,182.68,182.72,181.94,182.02,24971.0,182.68,182.72,181.94,182.02,24971.0
2023-02-21 13:30:00,182.0,182.17,181.7,182.08,41399.0,182.0,182.17,181.7,182.08,41399.0
2023-02-21 14:00:00,182.02,182.25,181.56,182.07,60892.0,182.02,182.25,181.56,182.07,60892.0
2023-02-21 14:30:00,182.07,182.53,181.97,182.18,31624.0,182.07,182.53,181.97,182.18,31624.0
2023-02-21 15:00:00,182.14,182.35,181.87,182.19,65202.0,182.14,182.35,181.87,182.19,65202.0
2023-02-21 15:30:00,182.23,182.4,181.63,181.98,176829.0,182.23,182.4,181.63,181.98,176829.0
2023-02-22 09:30:00,184.83,187.35,184.53,186.65,96558.0,184.83,187.35,184.53,186.65,96558.0
2023-02-22 10:00:00,186.68,186.68,184.46,185.05,141684.0,186.68,186.68,184.46,185.05,141684.0
2023-02-22 10:30:00,185.03,186.04,184.48,185.98,72062.0,185.03,186.04,184.48,185.98,72062.0
2023-02-22 11:00:00,185.91,185.96,184.43,184.84,87276.0,185.91,185.96,184.43,184.84,87276.0
2023-02-22 11:30:00,184.89,185.57,184.65,185.11,36178.0,184.89,185.57,184.65,185.11,36178.0
2023-02-22 12:00:00,185.11,185.35,184.79,185.22,25046.0,185.11,185.35,184.79,185.22,25046.0
2023-02-22 12:30:00,185.15,185.53,185.09,185.42,32431.0,185.15,185.53,185.09,185.42,32431.0
2023-02-22 13:00:00,185.37,186.1,185.26,186.01,29833.0,185.37,186.1,185.26,186.01,29833.0
2023-02-22 13:30:00,186.07,186.54,185.71,185.82,26994.0,186.07,186.54,185.71,185.82,26994.0
2023-02-22 14:00:00,185.65,186.01,184.42,184.82,51642.0,185.65,186.01,184.42,184.82,51642.0
2023-02-22 14:30:00,184.7,185.09,184.03,184.03,36701.0,184.7,185.09,184.03,184.03,36701.0
2023-02-22 15:00:00,184.03,184.8,183.87,184.23,47429.0,184.03,184.8,183.87,184.23,47429.0
2023-02-22 15:30:00,184.24,184.89,184.08,184.4,157941.0,184.24,184.89,184.08,184.4,157941.0
2023-02-23 09:30:00,186.83,186.92,183.86,185.06,74306.0,186.83,186.92,183.86,185.06,74306.0
2023-02-23 10:00:00,185.19,185.61,183.86,185.48,56819.0,185.19,185.61,183.86,185.48,56819.0
2023-02-23 10:30:00,185.55,185.56,183.84,184.26,37913.0,185.55,185.56,183.84,184.26,37913.0
2023-02-23 11:00:00,184.14,184.56,183.44,183.7,22607.0,184.14,184.56,183.44,183.7,22607.0
2023-02-23 11:30:00,183.64,184.47,183.6,183.6,47376.0,183.64,184.47,183.6,183.6,47376.0
2023-02-23 12:00:00,183.5,184.41,183.5,184.35,26442.0,183.5,184.41,183.5,184.35,26442.0
2023-02-23 12:30:00,184.35,185.19,184.26,184.8,39452.0,184.35,185.19,184.26,184.8,39452.0
2023-02-23 13:00:00,184.75,185.22,184.68,185.22,43372.0,184.75,185.22,184.68,185.22,43372.0
2023-02-23 13:30:00,185.18,186.59,185.05,186.26,50111.0,185.18,186.59,185.05,186.26,50111.0
2023-02-23 14:00:00,186.31,188.2,186.23,187.61,123921.0,186.31,188.2,186.23,187.61,123921.0
2023-02-23 14:30:00,187.63,188.34,187.57,187.8,69382.0,187.63,188.34,187.57,187.8,69382.0
2023-02-23 15:00:00,187.89,188.34,187.47,188.28,174572.0,187.89,188.34,187.47,188.28,174572.0
2023-02-23 15:30:00,188.28,188.59,187.01,187.21,152753.0,188.28,188.59,187.01,187.21,152753.0
2023-02-24 09:30:00,183.64,185.33,183.61,184.46,168660.0,183.64,185.33,183.61,184.46,168660.0
2023-02-24 10:00:00,184.55,185.21,182.9,183.71,146891.0,184.55,185.21,182.9,183.71,146891.0
2023-02-24 10:30:00,183.71,183.71,182.17,182.4,98369.0,183.71,183.71,182.17,182.4,98369.0
2023-02-24 11:00:00,182.49,183.59,182.02,183.57,55192.0,182.49,183.59,182.02,183.57,55192.0
2023-02-24 11:30:00,183.52,184.32,182.86,184.04,91090.0,183.52,184.32,182.86,184.04,91090.0
2023-02-24 12:00:00,184.09,184.21,183.25,183.56,71779.0,184.09,184.21,183.25,183.56,71779.0
2023-02-24 12:30:00,183.51,183.69,182.93,183.32,38228.0,183.51,183.69,182.93,183.32,38228.0
2023-02-24 13:00:00,183.38,183.56,182.75,183.27,40573.0,183.38,183.56,182.75,183.27,40573.0
2023-02-24 13:30:00,183.14,183.14,182.34,182.69,46810.0,183.14,183.14,182.34,182.69,46810.0
2023-02-24 14:00:00,182.69,183.04,182.2,182.81,35328.0,182.69,183.04,182.2,182.81,35328.0
2023-02-24 14:30:00,182.75,183.13,182.08,182.93,67026.0,182.75,183.13,182.08,182.93,67026.0
2023-02-24 15:00:00,182.92,183.21,182.18,182.23,219080.0,182.92,183.21,182.18,182.23,219080.0
2023-02-24 15:30:00,182.27,183.16,181.49,183.16,314755.0,182.27,183.16,181.49,183.16,314755.0
2023-02-27 09:30:00,186.01,186.87,182.56,184.23,204481.0,186.01,186.87,182.56,184.23,204481.0
2023-02-27 10:00:00,184.23,185.34,183.61,184.11,128461.0,184.23,185.34,183.61,184.11,128461.0
2023-02-27 10:30:00,184.11,184.32,182.59,183.06,69882.0,184.11,184.32,182.59,183.06,69882.0
2023-02-27 11:00:00,183.09,183.98,182.87,183.92,94673.0,183.09,183.98,182.87,183.92,94673.0
2023-02-27 11:30:00,183.84,184.68,183.27,184.36,121274.0,183.84,184.68,183.27,184.36,121274.0
2023-02-27 12:00:00,184.33,184.34,183.6,183.92,34529.0,184.33,184.34,183.6,183.92,34529.0
2023-02-27 12:30:00,183.88,184.61,183.83,184.4,100732.0,183.88,184.61,183.83,184.4,100732.0
2023-02-27 13:00:00,184.4,184.55,183.86,184.02,113723.0,184.4,184.55,183.86,184.02,113723.0
2023-02-27 13:30:00,184.02,184.47,183.6,184.46,100490.0,184.02,184.47,183.6,184.46,100490.0
2023-02-27 14:00:00,184.49,185.13,184.0,184.26,91229.0,184.49,185.13,184.0,184.26,91229.0
2023-02-27 14:30:00,184.22,184.57,183.63,183.97,146540.0,184.22,184.57,183.63,183.97,146540.0
2023-02-27 15:00:00,183.93,184.73,183.89,184.71,157348.0,183.93,184.73,183.89,184.71,157348.0
2023-02-27 15:30:00,184.7,185.15,183.97,184.97,511357.0,184.7,185.15,183.97,184.97,511357.0
2023-02-28 09:30:00,182.0,188.77,181.7,186.99,958499.0,182.0,188.77,181.7,186.99,958499.0
2023-02-28 10:00:00,186.99,188.04,185.26,186.29,292966.0,186.99,188.04,185.26,186.29,292966.0
2023-02-28 10:30:00,186.3,187.47,185.84,187.06,190811.0,186.3,187.47,185.84,187.06,190811.0
2023-02-28 11:00:00,187.11,188.21,187.08,187.83,124135.0,187.11,188.21,187.08,187.83,124135.0
2023-02-28 11:30:00,187.86,188.11,185.51,185.81,109223.0,187.86,188.11,185.51,185.81,109223.0
2023-02-28 12:00:00,185.95,186.54,185.73,186.18,77303.0,185.95,186.54,185.73,186.18,77303.0
2023-02-28 12:30:00,186.18,186.37,185.42,186.12,59810.0,186.18,186.37,185.42,186.12,59810.0
2023-02-28 13:00:00,186.12,187.47,186.11,187.16,97241.0,186.12,187.47,186.11,187.16,97241.0
2023-02-28 13:30:00,187.19,187.9,187.13,187.74,109588.0,187.19,187.9,187.13,187.74,109588.0
2023-02-28 14:00:00,187.76,187.84,186.46,186.53,78715.0,187.76,187.84,186.46,186.53,78715.0
2023-02-28 14:30:00,186.57,186.98,185.42,185.49,92512.0,186.57,186.98,185.42,185.49,92512.0
2023-02-28 15:00:00,185.55,186.41,184.84,185.61,156272.0,185.55,186.41,184.84,185.61,156272.0
2023-02-28 15:30:00,185.59,186.76,184.17,185.37,432138.0,185.59,186.76,184.17,185.37,432138.0
2023-03-01 09:30:00,185.92,188.29,183.68,188.18,174106.0,185.92,188.29,183.68,188.18,174106.0
2023-03-01 10:00:00,188.31,188.86,186.63,187.03,213234.0,188.31,188.86,186.63,187.03,213234.0
2023-03-01 10:30:00,186.9,188.0,185.95,186.13,162792.0,186.9,188.0,185.95,186.13,162792.0
2023-03-01 11:00:00,186.12,186.12,184.27,184.91,147547.0,186.12,186.12,184.27,184.91,147547.0
2023-03-01 11:30:00,184.97,186.05,184.5,185.57,187144.0,184.97,186.05,184.5,185.57,187144.0
2023-03-01 12:00:00,185.56,186.44,185.25,186.06,90611.0,185.56,186.44,185.25,186.06,90611.0
2023-03-01 12:30:00,186.11,186.11,185.15,185.24,67478.0,186.11,186.11,185.15,185.24,67478.0
2023-03-01 13:00:00,185.2,185.66,184.95,185.25,42640.0,185.2,185.66,184.95,185.25,42640.0
2023-03-01 13:30:00,185.26,185.65,185.1,185.36,44547.0,185.26,185.65,185.1,185.36,44547.0
2023-03-01 14:00:00,185.29,185.54,184.65,184.7,46867.0,185.29,185.54,184.65,184.7,46867.0
2023-03-01 14:30:00,184.66,184.83,184.19,184.51,75061.0,184.66,184.83,184.19,184.51,75061.0
2023-03-01 15:00:00,184.55,184.79,183.93,183.98,91933.0,184.55,184.79,183.93,183.98,91933.0
2023-03-01 15:30:00,183.93,184.77,183.87,184.13,235728.0,183.93,184.77,183.87,184.13,235728.0
2023-03-02 09:30:00,184.29,185.21,182.72,183.51,87400.0,184.29,185.21,182.72,183.51,87400.0
2023-03-02 10:00:00,183.51,184.18,183.03,183.77,74731.0,183.51,184.18,183.03,183.77,74731.0
2023-03-02 10:30:00,183.77,184.35,183.12,184.0,75196.0,183.77,184.35,183.12,184.0,75196.0
2023-03-02 11:00:00,184.0,184.69,183.88,184.28,56397.0,184.0,184.69,183.88,184.28,56397.0
2023-03-02 11:30:00,184.27,184.5,183.43,184.5,194122.0,184.27,184.5,183.43,184.5,194122.0
2023-03-02 12:00:00,184.47,184.55,183.6,183.86,17237.0,184.47,184.55,183.6,183.86,17237.0
2023-03-02 12:30:00,183.97,184.13,183.15,183.93,27426.0,183.97,184.13,183.15,183.93,27426.0
2023-03-02 13:00:00,183.88,184.27,183.67,184.13,20441.0,183.88,184.27,183.67,184.13,20441.0
2023-03-02 13:30:00,184.16,185.53,184.12,185.53,24446.0,184.16,185.53,184.12,185.53,24446.0
2023-03-02 14:00:00,185.6,187.1,185.6,186.92,70340.0,185.6,187.1,185.6,186.92,70340.0
2023-03-02 14:30:00,187.07,187.2,186.5,187.2,92514.0,187.07,187.2,186.5,187.2,92514.0
2023-03-02 15:00:00,187.2,187.7,186.83,187.22,177574.0,187.2,187.7,186.83,187.22,177574.0
2023-03-02 15:30:00,187.24,188.46,187.21,188.17,308004.0,187.24,188.46,187.21,188.17,308004.0
2023-03-03 09:30:00,188.95,191.73,188.9,190.41,116640.0,188.95,191.73,188.9,190.41,116640.0
2023-03-03 10:00:00,190.61,191.11,189.2,190.13,246458.0,190.61,191.11,189.2,190.13,246458.0
2023-03-03 10:30:00,190.06,190.53,189.84,190.21,76785.0,190.06,190.53,189.84,190.21,76785.0
2023-03-03 11:00:00,190.19,190.29,189.14,189.45,73292.0,190.19,190.29,189.14,189.45,73292.0
2023-03-03 11:30:00,189.49,189.96,189.21,189.72,62716.0,189.49,189.96,189.21,189.72,62716.0
2023-03-03 12:00:00,189.67,190.26,189.37,189.94,48986.0,189.67,190.26,189.37,189.94,48986.0
2023-03-03 12:30:00,189.93,190.23,189.42,190.14,71165.0,189.93,190.23,189.42,190.14,71165.0
2023-03-03 13:00:00,190.18,190.25,189.72,190.0,73183.0,190.18,190.25,189.72,190.0,73183.0
2023-03-03 13:30:00,189.96,190.02,189.33,189.43,44348.0,189.96,190.02,189.33,189.43,44348.0
2023-03-03 14:00:00,189.5,190.06,189.28,190.06,59842.0,189.5,190.06,189.28,190.06,59842.0
2023-03-03 14:30:00,190.09,190.9,189.83,190.9,76668.0,190.09,190.9,189.83,190.9,76668.0
2023-03-03 15:00:00,190.9,191.5,190.86,191.5,142391.0,190.9,191.5,190.86,191.5,142391.0
2023-03-03 15:30:00,191.57,191.72,190.76,191.51,214540.0,191.57,191.72,190.76,191.51,214540.0
2023-03-06 09:30:00,191.0,192.0,189.73,191.41,125283.0,191.0,192.0,189.73,191.41,125283.0
2023-03-06 10:00:00,191.32,191.71,190.35,191.54,118821.0,191.32,191.71,190.35,191.54,118821.0
2023-03-06 10:30:00,191.54,192.63,191.08,192.59,106145.0,191.54,192.63,191.08,192.59,106145.0
2023-03-06 11:00:00,192.33,192.67,191.79,192.32,93892.0,192.33,192.67,191.79,192.32,93892.0
2023-03-06 11:30:00,192.29,192.46,191.7,192.31,56720.0,192.29,192.46,191.7,192.31,56720.0
2023-03-06 12:00:00,192.41,192.47,191.37,191.66,61726.0,192.41,192.47,191.37,191.66,61726.0
2023-03-06 12:30:00,191.66,191.66,190.32,190.69,30738.0,191.66,191.66,190.32,190.69,30738.0
2023-03-06 13:00:00,190.69,190.69,189.91,190.12,32821.0,190.69,190.69,189.91,190.12,32821.0
2023-03-06 13:30:00,190.09,190.18,189.53,189.64,35810.0,190.09,190.18,189.53,189.64,35810.0
2023-03-06 14:00:00,189.67,190.26,189.59,189.83,30287.0,189.67,190.26,189.59,189.83,30287.0
2023-03-06 14:30:00,189.79,190.46,189.74,190.26,43023.0,189.79,190.46,189.74,190.26,43023.0
2023-03-06 15:00:00,190.18,190.56,189.76,189.76,48472.0,190.18,190.56,189.76,189.76,48472.0
2023-03-06 15:30:00,189.8,189.93,188.53,188.8,229222.0,189.8,189.93,188.53,188.8,229222.0
2023-03-07 09:30:00,189.09,190.75,187.58,189.94,71625.0,189.09,190.75,187.58,189.94,71625.0
2023-03-07 10:00:00,190.0,190.0,187.68,188.29,59799.0,190.0,190.0,187.68,188.29,59799.0
2023-03-07 10:30:00,188.22,189.82,188.17,188.3,63811.0,188.22,189.82,188.17,188.3,63811.0
2023-03-07 11:00:00,187.95,188.92,187.95,188.41,30175.0,187.95,188.92,187.95,188.41,30175.0
2023-03-07 11:30:00,188.36,188.57,187.45,188.0,17524.0,188.36,188.57,187.45,188.0,17524.0
2023-03-07 12:00:00,187.94,189.62,187.8,189.23,122384.0,187.94,189.62,187.8,189.23,122384.0
2023-03-07 12:30:00,189.14,189.42,188.47,188.5,37943.0,189.14,189.42,188.47,188.5,37943.0
2023-03-07 13:00:00,188.45,188.7,187.79,187.96,16547.0,188.45,188.7,187.79,187.96,16547.0
2023-03-07 13:30:00,188.01,188.27,187.08,187.59,22354.0,188.01,188.27,187.08,187.59,22354.0
2023-03-07 14:00:00,187.68,187.92,187.04,187.04,38087.0,187.68,187.92,187.04,187.04,38087.0
2023-03-07 14:30:00,187.11,187.2,186.27,186.8,102466.0,187.11,187.2,186.27,186.8,102466.0
2023-03-07 15:00:00,186.76,187.11,185.95,186.04,65081.0,186.76,187.11,185.95,186.04,65081.0
2023-03-07 15:30:00,186.05,186.89,186.0,186.62,196850.0,186.05,186.89,186.0,186.62,196850.0
2023-03-08 09:30:00,187.03,187.28,185.06,185.31,42201.0,187.03,187.28,185.06,185.31,42201.0
2023-03-08 10:00:00,185.31,185.42,183.79,185.42,75755.0,185.31,185.42,183.79,185.42,75755.0
2023-03-08 10:30:00,185.5,185.89,184.16,184.37,35243.0,185.5,185.89,184.16,184.37,35243.0
2023-03-08 11:00:00,184.34,185.14,184.16,184.34,67852.0,184.34,185.14,184.16,184.34,67852.0
2023-03-08 11:30:00,184.42,184.88,183.54,184.65,32885.0,184.42,184.88,183.54,184.65,32885.0
2023-03-08 12:00:00,184.72,184.87,183.54,183.61,25528.0,184.72,184.87,183.54,183.61,25528.0
2023-03-08 12:30:00,183.51,184.66,183.5,184.14,90376.0,183.51,184.66,183.5,184.14,90376.0
2023-03-08 13:00:00,184.19,184.37,183.43,183.56,47491.0,184.19,184.37,183.43,183.56,47491.0
2023-03-08 13:30:00,183.57,183.67,182.9,183.28,68456.0,183.57,183.67,182.9,183.28,68456.0
2023-03-08 14:00:00,183.32,183.79,183.32,183.5,51513.0,183.32,183.79,183.32,183.5,51513.0
2023-03-08 14:30:00,183.53,183.64,183.14,183.25,47851.0,183.53,183.64,183.14,183.25,47851.0
2023-03-08 15:00:00,183.26,183.3,182.86,182.98,87244.0,183.26,183.3,182.86,182.98,87244.0
2023-03-08 15:30:00,182.98,183.62,182.97,183.5,488348.0,182.98,183.62,182.97,183.5,488348.0
2023-03-09 09:30:00,184.18,184.46,182.25,183.9,72849.0,184.18,184.46,182.25,183.9,72849.0
2023-03-09 10:00:00,183.92,185.98,183.9,185.93,47114.0,183.92,185.98,183.9,185.93,47114.0
2023-03-09 10:30:00,185.84,185.84,184.16,184.44,49259.0,185.84,185.84,184.16,184.44,49259.0
2023-03-09 11:00:00,184.35,184.64,183.71,183.72,91011.0,184.35,184.64,183.71,183.72,91011.0
2023-03-09 11:30:00,183.75,184.76,183.57,184.72,56269.0,183.75,184.76,183.57,184.72,56269.0
2023-03-09 12:00:00,184.72,186.48,183.95,186.32,90957.0,184.72,186.48,183.95,186.32,90957.0
2023-03-09 12:30:00,186.2,186.36,184.8,185.23,31707.0,186.2,186.36,184.8,185.23,31707.0
2023-03-09 13:00:00,185.22,185.52,183.67,184.01,49053.0,185.22,185.52,183.67,184.01,49053.0
2023-03-09 13:30:00,183.96,183.96,181.9,182.23,63408.0,183.96,183.96,181.9,182.23,63408.0
2023-03-09 14:00:00,182.23,182.74,181.43,182.74,35678.0,182.23,182.74,181.43,182.74,35678.0
2023-03-09 14:30:00,182.74,182.81,181.88,182.38,44553.0,182.74,182.81,181.88,182.38,44553.0
2023-03-09 15:00:00,182.38,182.48,180.91,181.0,108674.0,182.38,182.48,180.91,181.0,108674.0
2023-03-09 15:30:00,180.94,182.13,180.76,181.48,189773.0,180.94,182.13,180.76,181.48,189773.0
2023-03-10 09:30:00,180.84,182.01,177.17,177.5,130622.0,180.84,182.01,177.17,177.5,130622.0
2023-03-10 10:00:00,177.63,180.19,177.63,178.8,88413.0,177.63,180.19,177.63,178.8,88413.0
2023-03-10 10:30:00,178.8,180.47,177.74,179.49,113119.0,178.8,180.47,177.74,179.49,113119.0
2023-03-10 11:00:00,179.42,181.57,178.89,181.45,75046.0,179.42,181.57,178.89,181.45,75046.0
2023-03-10 11:30:00,181.46,181.67,179.35,179.52,61931.0,181.46,181.67,179.35,179.52,61931.0
2023-03-10 12:00:00,179.53,179.68,177.71,178.18,30959.0,179.53,179.68,177.71,178.18,30959.0
2023-03-10 12:30:00,178.3,179.21,177.87,177.93,42364.0,178.3,179.21,177.87,177.93,42364.0
2023-03-10 13:00:00,177.93,178.29,176.78,176.79,92338.0,177.93,178.29,176.78,176.79,92338.0
2023-03-10 13:30:00,176.89,176.94,176.22,176.7,64657.0,176.89,176.94,176.22,176.7,64657.0
2023-03-10 14:00:00,176.68,177.95,176.67,177.55,69830.0,176.68,177.95,176.67,177.55,69830.0
2023-03-10 14:30:00,177.55,179.33,177.2,178.41,105649.0,177.55,179.33,177.2,178.41,105649.0
2023-03-10 15:00:00,178.41,179.36,178.11,178.47,130558.0,178.41,179.36,178.11,178.47,130558.0
2023-03-10 15:30:00,178.4,178.58,177.54,178.27,314221.0,178.4,178.58,177.54,178.27,314221.0
2023-03-13 09:30:00,176.78,178.37,174.06,177.64,138226.0,176.78,178.37,174.06,177.64,138226.0
2023-03-13 10:00:00,177.59,178.82,176.36,176.47,83469.0,177.59,178.82,176.36,176.47,83469.0
2023-03-13 10:30:00,176.68,178.74,176.67,178.45,88757.0,176.68,178.74,176.67,178.45,88757.0
2023-03-13 11:00:00,178.35,181.06,178.2,181.06,185035.0,178.35,181.06,178.2,181.06,185035.0
2023-03-13 11:30:00,180.93,180.99,179.51,180.36,72629.0,180.93,180.99,179.51,180.36,72629.0
2023-03-13 12:00:00,180.48,181.17,179.67,179.93,30600.0,180.48,181.17,179.67,179.93,30600.0
2023-03-13 12:30:00,179.95,180.87,178.95,179.62,35746.0,179.95,180.87,178.95,179.62,35746.0
2023-03-13 13:00:00,179.63,180.02,178.88,179.03,37736.0,179.63,180.02,178.88,179.03,37736.0
2023-03-13 13:30:00,179.15,180.06,178.67,180.06,84040.0,179.15,180.06,178.67,180.06,84040.0
2023-03-13 14:00:00,180.09,181.41,180.07,180.86,40108.0,180.09,181.41,180.07,180.86,40108.0
2023-03-13 14:30:00,180.99,181.44,180.34,181.31,53204.0,180.99,181.44,180.34,181.31,53204.0
2023-03-13 15:00:00,181.31,181.9,180.34,180.62,100678.0,181.31,181.9,180.34,180.62,100678.0
2023-03-13 15:30:00,180.6,181.9,180.6,181.26,366312.0,180.6,181.9,180.6,181.26,366312.0
2023-03-14 09:30:00,183.35,184.94,181.99,182.43,109261.0,183.35,184.94,181.99,182.43,109261.0
2023-03-14 10:00:00,182.43,184.22,181.79,183.74,83553.0,182.43,184.22,181.79,183.74,83553.0
2023-03-14 10:30:00,183.82,184.51,182.85,182.88,40490.0,183.82,184.51,182.85,182.88,40490.0
2023-03-14 11:00:00,182.96,184.66,182.96,184.4,53921.0,182.96,184.66,182.96,184.4,53921.0
2023-03-14 11:30:00,184.36,184.62,183.91,184.47,42262.0,184.36,184.62,183.91,184.47,42262.0
2023-03-14 12:00:00,184.42,184.42,183.81,184.16,50890.0,184.42,184.42,183.81,184.16,50890.0
2023-03-14 12:30:00,184.18,184.47,183.67,184.39,54241.0,184.18,184.47,183.67,184.39,54241.0
2023-03-14 13:00:00,184.31,184.39,182.62,183.46,33382.0,184.31,184.39,182.62,183.46,33382.0
2023-03-14 13:30:00,183.41,184.07,182.98,183.39,45266.0,183.41,184.07,182.98,183.39,45266.0
2023-03-14 14:00:00,183.39,183.5,182.3,183.16,31398.0,183.39,183.5,182.3,183.16,31398.0
2023-03-14 14:30:00,183.03,183.33,182.24,182.49,51984.0,183.03,183.33,182.24,182.49,51984.0
2023-03-14 15:00:00,182.53,182.64,181.27,181.62,84953.0,182.53,182.64,181.27,181.62,84953.0
2023-03-14 15:30:00,181.62,183.68,181.41,183.56,265718.0,181.62,183.68,181.41,183.56,265718.0
2023-03-15 09:30:00,182.21,184.26,181.94,182.5,126283.0,182.21,184.26,181.94,182.5,126283.0
2023-03-15 10:00:00,182.46,184.0,181.7,182.12,93323.0,182.46,184.0,181.7,182.12,93323.0
2023-03-15 10:30:00,182.21,182.55,180.72,182.44,97805.0,182.21,182.55,180.72,182.44,97805.0
2023-03-15 11:00:00,182.56,183.04,182.04,182.87,50775.0,182.56,183.04,182.04,182.87,50775.0
2023-03-15 11:30:00,182.79,183.79,182.49,183.42,37126.0,182.79,183.79,182.49,183.42,37126.0
2023-03-15 12:00:00,183.52,183.68,182.56,182.91,39043.0,183.52,183.68,182.56,182.91,39043.0
2023-03-15 12:30:00,182.79,183.51,182.45,182.48,22361.0,182.79,183.51,182.45,182.48,22361.0
2023-03-15 13:00:00,182.6,183.94,182.16,183.73,34972.0,182.6,183.94,182.16,183.73,34972.0
2023-03-15 13:30:00,183.72,183.72,182.35,183.22,29119.0,183.72,183.72,182.35,183.22,29119.0
2023-03-15 14:00:00,183.33,184.09,182.16,183.75,50241.0,183.33,184.09,182.16,183.75,50241.0
2023-03-15 14:30:00,183.96,184.66,183.55,184.27,36026.0,183.96,184.66,183.55,184.27,36026.0
2023-03-15 15:00:00,184.35,184.63,183.22,184.57,40899.0,184.35,184.63,183.22,184.57,40899.0
2023-03-15 15:30:00,184.56,184.72,183.44,184.37,148849.0,184.56,184.72,183.44,184.37,148849.0
2023-03-16 09:30:00,184.86,187.41,184.24,187.08,140993.0,184.86,187.41,184.24,187.08,140993.0
2023-03-16 10:00:00,187.12,187.29,185.14,185.59,76383.0,187.12,187.29,185.14,185.59,76383.0
2023-03-16 10:30:00,185.66,188.48,185.43,188.44,91375.0,185.66,188.48,185.43,188.44,91375.0
2023-03-16 11:00:00,188.5,189.49,188.15,189.32,110843.0,188.5,189.49,188.15,189.32,110843.0
2023-03-16 11:30:00,189.31,190.0,188.73,189.68,103307.0,189.31,190.0,188.73,189.68,103307.0
2023-03-16 12:00:00,189.68,190.74,189.18,190.68,78639.0,189.68,190.74,189.18,190.68,78639.0
2023-03-16 12:30:00,190.75,191.6,190.24,191.6,54353.0,190.75,191.6,190.24,191.6,54353.0
2023-03-16 13:00:00,191.53,191.68,190.68,191.01,77203.0,191.53,191.68,190.68,191.01,77203.0
2023-03-16 13:30:00,191.01,191.29,190.43,191.16,66955.0,191.01,191.29,190.43,191.16,66955.0
2023-03-16 14:00:00,190.99,191.08,189.9,190.24,54360.0,190.99,191.08,189.9,190.24,54360.0
2023-03-16 14:30:00,190.22,190.56,189.95,190.45,79312.0,190.22,190.56,189.95,190.45,79312.0
2023-03-16 15:00:00,190.46,191.75,189.97,191.73,92072.0,190.46,191.75,189.97,191.73,92072.0
2023-03-16 15:30:00,191.72,191.99,191.1,191.74,289787.0,191.72,191.99,191.1,191.74,289787.0
2023-03-17 09:30:00,191.59,192.11,190.75,191.51,192060.0,191.59,192.11,190.75,191.51,192060.0
2023-03-17 10:00:00,191.6,192.7,190.73,191.21,110855.0,191.6,192.7,190.73,191.21,110855.0
2023-03-17 10:30:00,191.2,191.43,190.14,190.4,73245.0,191.2,191.43,190.14,190.4,73245.0
2023-03-17 11:00:00,190.46,191.21,189.7,189.92,111420.0,190.46,191.21,189.7,189.92,111420.0
2023-03-17 11:30:00,189.92,190.37,189.08,189.3,71406.0,189.92,190.37,189.08,189.3,71406.0
2023-03-17 12:00:00,189.31,190.13,189.25,189.99,53941.0,189.31,190.13,189.25,189.99,53941.0
2023-03-17 12:30:00,190.06,190.67,189.09,189.4,61199.0,190.06,190.67,189.09,189.4,61199.0
2023-03-17 13:00:00,189.34,190.42,189.23,190.1,56079.0,189.34,190.42,189.23,190.1,56079.0
2023-03-17 13:30:00,190.09,190.6,189.6,190.6,53625.0,190.09,190.6,189.6,190.6,53625.0
2023-03-17 14:00:00,190.85,191.11,190.16,190.29,75465.0,190.85,191.11,190.16,190.29,75465.0
2023-03-17 14:30:00,190.3,190.56,189.16,190.19,63362.0,190.3,190.56,189.16,190.19,63362.0
2023-03-17 15:00:00,190.21,190.52,189.6,189.68,93481.0,190.21,190.52,189.6,189.68,93481.0
2023-03-17 15:30:00,189.68,189.68,188.1,188.71,270353.0,189.68,189.68,188.1,188.71,270353.0
2023-03-20 09:30:00,189.01,189.43,186.72,188.13,142971.0,189.01,189.43,186.72,188.13,142971.0
2023-03-20 10:00:00,188.26,188.82,186.96,187.85,52633.0,188.26,188.82,186.96,187.85,52633.0
2023-03-20 10:30:00,187.88,189.21,187.48,189.05,91299.0,187.88,189.21,187.48,189.05,91299.0
2023-03-20 11:00:00,189.06,189.72,188.66,189.18,67895.0,189.06,189.72,188.66,189.18,67895.0
2023-03-20 11:30:00,189.22,189.69,188.76,188.92,108405.0,189.22,189.69,188.76,188.92,108405.0
2023-03-20 12:00:00,188.93,188.98,187.73,188.39,90911.0,188.93,188.98,187.73,188.39,90911.0
2023-03-20 12:30:00,188.34,189.32,188.34,189.32,58713.0,188.34,189.32,188.34,189.32,58713.0
2023-03-20 13:00:00,189.31,189.77,189.03,189.09,91896.0,189.31,189.77,189.03,189.09,91896.0
2023-03-20 13:30:00,189.09,190.28,189.09,189.74,50416.0,189.09,190.28,189.09,189.74,50416.0
2023-03-20 14:00:00,189.72,190.47,189.72,189.85,47113.0,189.72,190.47,189.72,189.85,47113.0
2023-03-20 14:30:00,189.9,190.29,189.56,189.83,76522.0,189.9,190.29,189.56,189.83,76522.0
2023-03-20 15:00:00,189.81,190.08,189.24,189.33,108601.0,189.81,190.08,189.24,189.33,108601.0
2023-03-20 15:30:00,189.27,190.7,189.14,190.65,304762.0,189.27,190.7,189.14,190.65,304762.0
2023-03-21 09:30:00,191.65,192.25,190.33,190.69,115559.0,191.65,192.25,190.33,190.69,115559.0
2023-03-21 10:00:00,190.69,191.33,189.18,189.38,121671.0,190.69,191.33,189.18,189.38,121671.0
2023-03-21 10:30:00,189.37,190.0,188.4,188.67,74565.0,189.37,190.0,188.4,188.67,74565.0
2023-03-21 11:00:00,188.61,190.38,188.57,190.18,61975.0,188.61,190.38,188.57,190.18,61975.0
2023-03-21 11:30:00,190.19,190.57,189.63,189.76,69035.0,190.19,190.57,189.63,189.76,69035.0
2023-03-21 12:00:00,189.84,190.61,189.5,190.34,79659.0,189.84,190.61,189.5,190.34,79659.0
2023-03-21 12:30:00,190.38,190.8,189.66,190.63,112001.0,190.38,190.8,189.66,190.63,112001.0
2023-03-21 13:00:00,190.71,190.85,190.27,190.61,40440.0,190.71,190.85,190.27,190.61,40440.0
2023-03-21 13:30:00,190.54,190.6,189.82,189.87,40015.0,190.54,190.6,189.82,189.87,40015.0
2023-03-21 14:00:00,189.82,190.43,189.58,190.31,49522.0,189.82,190.43,189.58,190.31,49522.0
2023-03-21 14:30:00,190.34,190.92,190.28,190.67,41650.0,190.34,190.92,190.28,190.67,41650.0
2023-03-21 15:00:00,190.67,191.3,190.53,191.19,63956.0,190.67,191.3,190.53,191.19,63956.0
2023-03-21 15:30:00,191.18,191.83,190.63,190.67,272939.0,191.18,191.83,190.63,190.67,272939.0
2023-03-22 09:30:00,190.25,190.25,186.97,187.49,67315.0,190.25,190.25,186.97,187.49,67315.0
2023-03-22 10:00:00,187.37,187.82,185.95,187.81,80421.0,187.37,187.82,185.95,187.81,80421.0
2023-03-22 10:30:00,187.78,187.81,186.35,186.5,67549.0,187.78,187.81,186.35,186.5,67549.0
2023-03-22 11:00:00,186.49,186.55,185.92,186.44,52817.0,186.49,186.55,185.92,186.44,52817.0
2023-03-22 11:30:00,186.46,187.04,186.39,186.39,47198.0,186.46,187.04,186.39,186.39,47198.0
2023-03-22 12:00:00,186.44,186.51,186.06,186.48,20559.0,186.44,186.51,186.06,186.48,20559.0
2023-03-22 12:30:00,186.48,187.44,186.36,187.22,38163.0,186.48,187.44,186.36,187.22,38163.0
2023-03-22 13:00:00,187.21,187.37,186.76,187.33,38618.0,187.21,187.37,186.76,187.33,38618.0
2023-03-22 13:30:00,187.32,187.62,187.03,187.41,62219.0,187.32,187.62,187.03,187.41,62219.0
2023-03-22 14:00:00,187.51,189.62,187.49,188.69,79651.0,187.51,189.62,187.49,188.69,79651.0
2023-03-22 14:30:00,188.75,190.13,186.63,188.17,110971.0,188.75,190.13,186.63,188.17,110971.0
2023-03-22 15:00:00,187.99,188.77,186.3,188.28,111485.0,187.99,188.77,186.3,188.28,111485.0
2023-03-22 15:30:00,188.32,188.42,184.22,184.28,261538.0,188.32,188.42,184.22,184.28,261538.0
2023-03-23 09:30:00,187.7,188.08,186.84,187.78,80052.0,187.7,188.08,186.84,187.78,80052.0
2023-03-23 10:00:00,187.9,188.58,187.7,188.06,47303.0,187.9,188.58,187.7,188.06,47303.0
2023-03-23 10:30:00,188.06,190.51,188.0,190.17,63540.0,188.06,190.51,188.0,190.17,63540.0
2023-03-23 11:00:00,190.19,190.83,189.79,189.92,60859.0,190.19,190.83,189.79,189.92,60859.0
2023-03-23 11:30:00,190.14,190.64,189.72,189.83,52875.0,190.14,190.64,189.72,189.83,52875.0
2023-03-23 12:00:00,189.92,190.41,189.31,189.88,45352.0,189.92,190.41,189.31,189.88,45352.0
2023-03-23 12:30:00,189.92,190.29,189.56,189.72,19075.0,189.92,190.29,189.56,189.72,19075.0
2023-03-23 13:00:00,189.8,189.98,188.88,189.35,35763.0,189.8,189.98,188.88,189.35,35763.0
2023-03-23 13:30:00,189.26,190.37,189.26,189.93,25047.0,189.26,190.37,189.26,189.93,25047.0
2023-03-23 14:00:00,189.94,190.11,188.23,188.24,30436.0,189.94,190.11,188.23,188.24,30436.0
2023-03-23 14:30:00,188.12,188.53,187.27,188.42,42122.0,188.12,188.53,187.27,188.42,42122.0
2023-03-23 15:00:00,188.51,189.43,187.41,187.99,64406.0,188.51,189.43,187.41,187.99,64406.0
2023-03-23 15:30:00,187.8,188.67,187.6,188.05,276124.0,187.8,188.67,187.6,188.05,276124.0
2023-03-24 09:30:00,187.43,187.59,186.26,187.27,52401.0,187.43,187.59,186.26,187.27,52401.0
2023-03-24 10:00:00,187.78,188.27,186.87,188.11,75306.0,187.78,188.27,186.87,188.11,75306.0
2023-03-24 10:30:00,188.0,188.47,186.89,187.54,54237.0,188.0,188.47,186.89,187.54,54237.0
2023-03-24 11:00:00,187.46,188.04,187.0,187.88,48116.0,187.46,188.04,187.0,187.88,48116.0
2023-03-24 11:30:00,187.88,189.1,187.56,188.99,25057.0,187.88,189.1,187.56,188.99,25057.0
2023-03-24 12:00:00,189.12,189.4,187.82,188.51,23468.0,189.12,189.4,187.82,188.51,23468.0
2023-03-24 12:30:00,188.67,189.38,188.46,188.85,32809.0,188.67,189.38,188.46,188.85,32809.0
2023-03-24 13:00:00,188.92,189.63,188.41,189.6,53806.0,188.92,189.63,188.41,189.6,53806.0
2023-03-24 13:30:00,189.61,189.96,189.09,189.3,56785.0,189.61,189.96,189.09,189.3,56785.0
2023-03-24 14:00:00,189.31,189.92,189.25,189.41,38077.0,189.31,189.92,189.25,189.41,38077.0
2023-03-24 14:30:00,189.48,190.29,189.4,189.94,46345.0,189.48,190.29,189.4,189.94,46345.0
2023-03-24 15:00:00,190.0,191.4,189.88,191.19,83573.0,190.0,191.4,189.88,191.19,83573.0
2023-03-24 15:30:00,191.25,191.44,190.04,190.44,227051.0,191.25,191.44,190.04,190.44,227051.0
2023-03-27 09:30:00,190.52,191.16,189.12,189.69,52859.0,190.52,191.16,189.12,189.69,52859.0
2023-03-27 10:00:00,189.85,189.9,187.9,188.05,73555.0,189.85,189.9,187.9,188.05,73555.0
2023-03-27 10:30:00,187.95,188.66,187.49,188.2,55073.0,187.95,188.66,187.49,188.2,55073.0
2023-03-27 11:00:00,188.2,188.44,187.07,187.43,88801.0,188.2,188.44,187.07,187.43,88801.0
2023-03-27 11:30:00,187.45,187.52,186.15,186.18,50079.0,187.45,187.52,186.15,186.18,50079.0
2023-03-27 12:00:00,186.3,186.67,185.82,186.45,62141.0,186.3,186.67,185.82,186.45,62141.0
2023-03-27 12:30:00,186.55,187.75,186.07,187.52,55610.0,186.55,187.75,186.07,187.52,55610.0
2023-03-27 13:00:00,187.59,188.05,187.22,187.88,36718.0,187.59,188.05,187.22,187.88,36718.0
2023-03-27 13:30:00,187.88,188.24,187.81,187.87,30013.0,187.88,188.24,187.81,187.87,30013.0
2023-03-27 14:00:00,187.91,188.57,187.72,188.4,68992.0,187.91,188.57,187.72,188.4,68992.0
2023-03-27 14:30:00,188.45,188.75,188.26,188.41,59026.0,188.45,188.75,188.26,188.41,59026.0
2023-03-27 15:00:00,188.39,188.93,188.35,188.8,120629.0,188.39,188.93,188.35,188.8,120629.0
2023-03-27 15:30:00,188.88,188.99,187.83,188.21,194174.0,188.88,188.99,187.83,188.21,194174.0
2023-03-28 09:30:00,188.3,190.15,187.86,189.25,61232.0,188.3,190.15,187.86,189.25,61232.0
2023-03-28 10:00:00,189.25,189.38,188.55,189.34,28523.0,189.25,189.38,188.55,189.34,28523.0
2023-03-28 10:30:00,189.5,189.52,187.8,187.88,31737.0,189.5,189.52,187.8,187.88,31737.0
2023-03-28 11:00:00,187.87,189.31,187.62,189.19,37018.0,187.87,189.31,187.62,189.19,37018.0
2023-03-28 11:30:00,189.18,189.93,189.07,189.85,34981.0,189.18,189.93,189.07,189.85,34981.0
2023-03-28 12:00:00,189.87,190.1,188.9,189.06,45219.0,189.87,190.1,188.9,189.06,45219.0
2023-03-28 12:30:00,189.0,190.15,188.83,190.07,45395.0,189.0,190.15,188.83,190.07,45395.0
2023-03-28 13:00:00,190.08,191.15,189.89,190.99,107629.0,190.08,191.15,189.89,190.99,107629.0
2023-03-28 13:30:00,190.96,191.14,189.38,189.54,128310.0,190.96,191.14,189.38,189.54,128310.0
2023-03-28 14:00:00,189.49,190.27,189.46,190.01,43072.0,189.49,190.27,189.46,190.01,43072.0
2023-03-28 14:30:00,189.98,190.42,189.31,190.39,52609.0,189.98,190.42,189.31,190.39,52609.0
2023-03-28 15:00:00,190.41,190.91,189.71,189.71,62491.0,190.41,190.91,189.71,189.71,62491.0
2023-03-28 15:30:00,189.66,190.16,189.4,189.65,161108.0,189.66,190.16,189.4,189.65,161108.0
2023-03-29 09:30:00,191.71,193.0,190.74,192.35,115295.0,191.71,193.0,190.74,192.35,115295.0
2023-03-29 10:00:00,192.55,197.52,192.31,195.28,349360.0,192.55,197.52,192.31,195.28,349360.0
2023-03-29 10:30:00,195.38,195.59,194.17,194.27,124427.0,195.38,195.59,194.17,194.27,124427.0
2023-03-29 11:00:00,194.27,195.95,194.14,195.88,64455.0,194.27,195.95,194.14,195.88,64455.0
2023-03-29 11:30:00,195.91,196.54,195.58,196.3,58909.0,195.91,196.54,195.58,196.3,58909.0
2023-03-29 12:00:00,196.3,196.87,196.02,196.37,65946.0,196.3,196.87,196.02,196.37,65946.0
2023-03-29 12:30:00,196.43,196.69,196.05,196.16,99678.0,196.43,196.69,196.05,196.16,99678.0
2023-03-29 13:00:00,196.12,197.17,195.44,197.09,90934.0,196.12,197.17,195.44,197.09,90934.0
2023-03-29 13:30:00,197.06,197.15,196.35,196.5,128537.0,197.06,197.15,196.35,196.5,128537.0
2023-03-29 14:00:00,196.5,196.8,195.97,196.61,83616.0,196.5,196.8,195.97,196.61,83616.0
2023-03-29 14:30:00,196.68,197.62,196.35,197.36,101674.0,196.68,197.62,196.35,197.36,101674.0
2023-03-29 15:00:00,197.39,197.59,197.13,197.5,135073.0,197.39,197.59,197.13,197.5,135073.0
2023-03-29 15:30:00,197.47,198.33,197.12,198.27,447142.0,197.47,198.33,197.12,198.27,447142.0
2023-03-30 09:30:00,200.0,201.56,199.09,201.56,133522.0,200.0,201.56,199.09,201.56,133522.0
2023-03-30 10:00:00,201.64,201.83,199.4,200.62,56999.0,201.64,201.83,199.4,200.62,56999.0
2023-03-30 10:30:00,200.57,200.96,199.54,199.72,101887.0,200.57,200.96,199.54,199.72,101887.0
2023-03-30 11:00:00,199.73,200.31,199.2,199.56,101030.0,199.73,200.31,199.2,199.56,101030.0
2023-03-30 11:30:00,199.51,200.28,199.34,200.17,79346.0,199.51,200.28,199.34,200.17,79346.0
2023-03-30 12:00:00,200.15,200.6,199.94,200.37,54490.0,200.15,200.6,199.94,200.37,54490.0
2023-03-30 12:30:00,200.38,200.71,199.93,200.33,77343.0,200.38,200.71,199.93,200.33,77343.0
2023-03-30 13:00:00,200.34,200.79,199.97,200.35,64676.0,200.34,200.79,199.97,200.35,64676.0
2023-03-30 13:30:00,200.33,200.41,199.23,199.45,53608.0,200.33,200.41,199.23,199.45,53608.0
2023-03-30 14:00:00,199.53,199.96,199.2,199.9,39404.0,199.53,199.96,199.2,199.9,39404.0
2023-03-30 14:30:00,199.96,200.48,199.59,200.0,45427.0,199.96,200.48,199.59,200.0,45427.0
2023-03-30 15:00:00,200.0,200.23,199.68,200.0,67246.0,200.0,200.23,199.68,200.0,67246.0
2023-03-30 15:30:00,200.01,200.12,199.69,200.01,294350.0,200.01,200.12,199.69,200.01,294350.0
2023-03-31 09:30:00,201.08,202.79,200.22,202.53,80084.0,201.08,202.79,200.22,202.53,80084.0
2023-03-31 10:00:00,202.52,203.6,202.13,203.27,82656.0,202.52,203.6,202.13,203.27,82656.0
2023-03-31 10:30:00,203.27,204.71,203.27,204.65,58157.0,203.27,204.71,203.27,204.65,58157.0
2023-03-31 11:00:00,204.6,204.99,204.15,204.24,94047.0,204.6,204.99,204.15,204.24,94047.0
2023-03-31 11:30:00,204.24,204.54,203.83,204.54,43729.0,204.24,204.54,203.83,204.54,43729.0
2023-03-31 12:00:00,204.65,205.52,204.4,205.43,79869.0,204.65,205.52,204.4,205.43,79869.0
2023-03-31 12:30:00,205.55,205.93,205.18,205.93,46211.0,205.55,205.93,205.18,205.93,46211.0
2023-03-31 13:00:00,205.92,205.95,205.09,205.85,58115.0,205.92,205.95,205.09,205.85,58115.0
2023-03-31 13:30:00,205.93,206.11,205.52,205.76,78736.0,205.93,206.11,205.52,205.76,78736.0
2023-03-31 14:00:00,205.76,206.51,204.27,204.7,250621.0,205.76,206.51,204.27,204.7,250621.0
2023-03-31 14:30:00,204.78,205.83,204.6,205.68,61621.0,204.78,205.83,204.6,205.68,61621.0
2023-03-31 15:00:00,205.65,206.53,205.63,206.25,132864.0,205.65,206.53,205.63,206.25,132864.0
2023-03-31 15:30:00,206.17,206.68,205.09,206.55,407610.0,206.17,206.68,205.09,206.55,407610.0
2023-04-03 09:30:00,203.29,203.76,202.12,203.48,136792.0,203.29,203.76,202.12,203.48,136792.0
2023-04-03 10:00:00,203.67,204.29,203.47,203.52,50254.0,203.67,204.29,203.47,203.52,50254.0
2023-04-03 10:30:00,203.55,204.2,201.77,201.78,77187.0,203.55,204.2,201.77,201.78,77187.0
2023-04-03 11:00:00,201.78,203.68,201.78,203.68,64232.0,201.78,203.68,201.78,203.68,64232.0
2023-04-03 11:30:00,203.65,204.23,202.74,203.69,83624.0,203.65,204.23,202.74,203.69,83624.0
2023-04-03 12:00:00,203.79,204.21,203.55,203.88,63002.0,203.79,204.21,203.55,203.88,63002.0
2023-04-03 12:30:00,203.83,204.14,203.34,203.88,47951.0,203.83,204.14,203.34,203.88,47951.0
2023-04-03 13:00:00,203.78,204.99,203.2,203.56,56303.0,203.78,204.99,203.2,203.56,56303.0
2023-04-03 13:30:00,203.54,203.92,202.96,203.08,73458.0,203.54,203.92,202.96,203.08,73458.0
2023-04-03 14:00:00,203.01,203.06,202.08,202.64,53546.0,203.01,203.06,202.08,202.64,53546.0
2023-04-03 14:30:00,202.64,203.44,202.64,203.16,39876.0,202.64,203.44,202.64,203.16,39876.0
2023-04-03 15:00:00,203.1,204.0,202.96,203.86,55834.0,203.1,204.0,202.96,203.86,55834.0
2023-04-03 15:30:00,203.85,204.55,203.57,204.29,163817.0,203.85,204.55,203.57,204.29,163817.0
2023-04-04 09:30:00,204.88,205.8,203.9,205.39,36262.0,204.88,205.8,203.9,205.39,36262.0
2023-04-04 10:00:00,205.51,205.98,204.35,204.61,42221.0,205.51,205.98,204.35,204.61,42221.0
2023-04-04 10:30:00,204.7,205.17,204.24,204.28,32612.0,204.7,205.17,204.24,204.28,32612.0
2023-04-04 11:00:00,204.22,204.28,203.48,204.03,37705.0,204.22,204.28,203.48,204.03,37705.0
2023-04-04 11:30:00,204.06,204.32,203.73,203.79,39954.0,204.06,204.32,203.73,203.79,39954.0
2023-04-04 12:00:00,203.84,204.34,203.23,204.28,45974.0,203.84,204.34,203.23,204.28,45974.0
2023-04-04 12:30:00,204.26,204.45,203.94,204.28,21640.0,204.26,204.45,203.94,204.28,21640.0
2023-04-04 13:00:00,204.12,204.21,203.44,204.01,26927.0,204.12,204.21,203.44,204.01,26927.0
2023-04-04 13:30:00,203.98,204.2,203.57,203.68,20071.0,203.98,204.2,203.57,203.68,20071.0
2023-04-04 14:00:00,203.6,203.78,202.77,202.91,23540.0,203.6,203.78,202.77,202.91,23540.0
2023-04-04 14:30:00,202.85,203.47,202.31,202.57,27611.0,202.85,203.47,202.31,202.57,27611.0
2023-04-04 15:00:00,202.5,203.15,202.32,202.78,22476.0,202.5,203.15,202.32,202.78,22476.0
2023-04-04 15:30:00,202.79,202.94,202.18,202.6,158420.0,202.79,202.94,202.18,202.6,158420.0
2023-04-05 09:30:00,200.53,200.65,197.68,198.45,273799.0,200.53,200.65,197.68,198.45,273799.0
2023-04-05 10:00:00,198.66,198.72,196.41,196.45,212075.0,198.66,198.72,196.41,196.45,212075.0
2023-04-05 10:30:00,196.48,196.82,194.01,194.08,235483.0,196.48,196.82,194.01,194.08,235483.0
2023-04-05 11:00:00,194.04,196.06,194.02,195.44,223625.0,194.04,196.06,194.02,195.44,223625.0
2023-04-05 11:30:00,195.38,195.57,194.58,195.27,143216.0,195.38,195.57,194.58,195.27,143216.0
2023-04-05 12:00:00,195.28,195.4,193.95,194.24,112413.0,195.28,195.4,193.95,194.24,112413.0
2023-04-05 12:30:00,194.21,195.24,193.99,194.96,93565.0,194.21,195.24,193.99,194.96,93565.0
2023-04-05 13:00:00,194.96,195.81,194.92,195.24,118939.0,194.96,195.81,194.92,195.24,118939.0
2023-04-05 13:30:00,195.24,196.84,195.24,196.79,108399.0,195.24,196.84,195.24,196.79,108399.0
2023-04-05 14:00:00,196.73,197.64,196.27,196.9,121979.0,196.73,197.64,196.27,196.9,121979.0
2023-04-05 14:30:00,196.83,198.0,196.83,197.58,57666.0,196.83,198.0,196.83,197.58,57666.0
2023-04-05 15:00:00,197.54,197.97,196.97,197.31,74298.0,197.54,197.97,196.97,197.31,74298.0
2023-04-05 15:30:00,197.33,198.32,197.27,197.86,295617.0,197.33,198.32,197.27,197.86,295617.0
2023-04-06 09:30:00,194.94,195.09,188.64,192.66,397412.0,194.94,195.09,188.64,192.66,397412.0
2023-04-06 10:00:00,192.66,193.72,192.11,192.53,180751.0,192.66,193.72,192.11,192.53,180751.0
2023-04-06 10:30:00,192.53,193.95,192.38,193.69,93984.0,192.53,193.95,192.38,193.69,93984.0
2023-04-06 11:00:00,193.69,194.55,193.48,193.85,100549.0,193.69,194.55,193.48,193.85,100549.0
2023-04-06 11:30:00,193.68,195.66,193.14,195.19,93523.0,193.68,195.66,193.14,195.19,93523.0
2023-04-06 12:00:00,195.19,195.82,195.09,195.31,33999.0,195.19,195.82,195.09,195.31,33999.0
2023-04-06 12:30:00,195.31,196.1,195.18,195.38,29773.0,195.31,196.1,195.18,195.38,29773.0
2023-04-06 13:00:00,195.32,196.8,195.12,196.69,131078.0,195.32,196.8,195.12,196.69,131078.0
2023-04-06 13:30:00,196.68,197.07,196.39,196.77,50949.0,196.68,197.07,196.39,196.77,50949.0
2023-04-06 14:00:00,196.81,196.99,196.52,196.7,30682.0,196.81,196.99,196.52,196.7,30682.0
2023-04-06 14:30:00,196.66,197.19,196.56,196.73,46251.0,196.66,197.19,196.56,196.73,46251.0
2023-04-06 15:00:00,196.76,197.36,196.68,197.31,51421.0,196.76,197.36,196.68,197.31,51421.0
2023-04-06 15:30:00,197.32,197.45,196.63,196.82,183011.0,197.32,197.45,196.63,196.82,183011.0
2023-04-10 09:30:00,194.97,195.58,194.07,194.99,106394.0,194.97,195.58,194.07,194.99,106394.0
2023-04-10 10:00:00,195.03,196.0,194.71,195.13,56062.0,195.03,196.0,194.71,195.13,56062.0
2023-04-10 10:30:00,195.25,195.96,195.19,195.45,23634.0,195.25,195.96,195.19,195.45,23634.0
2023-04-10 11:00:00,195.5,196.34,195.48,195.86,36002.0,195.5,196.34,195.48,195.86,36002.0
2023-04-10 11:30:00,195.87,196.03,194.97,195.02,21898.0,195.87,196.03,194.97,195.02,21898.0
2023-04-10 12:00:00,195.03,195.4,194.57,195.4,46746.0,195.03,195.4,194.57,195.4,46746.0
2023-04-10 12:30:00,195.44,196.52,195.26,196.34,19261.0,195.44,196.52,195.26,196.34,19261.0
2023-04-10 13:00:00,196.44,196.94,196.31,196.88,18681.0,196.44,196.94,196.31,196.88,18681.0
2023-04-10 13:30:00,196.97,197.01,196.36,196.6,17472.0,196.97,197.01,196.36,196.6,17472.0
2023-04-10 14:00:00,196.63,197.35,196.61,197.15,21288.0,196.63,197.35,196.61,197.15,21288.0
2023-04-10 14:30:00,197.19,197.32,196.84,197.23,39647.0,197.19,197.32,196.84,197.23,39647.0
2023-04-10 15:00:00,197.26,197.35,196.69,196.76,33000.0,197.26,197.35,196.69,196.76,33000.0
2023-04-10 15:30:00,196.75,197.0,196.58,196.96,100607.0,196.75,197.0,196.58,196.96,100607.0
2023-04-11 09:30:00,195.7,196.81,195.37,196.64,50469.0,195.7,196.81,195.37,196.64,50469.0
2023-04-11 10:00:00,196.66,196.86,194.81,195.25,80683.0,196.66,196.86,194.81,195.25,80683.0
2023-04-11 10:30:00,195.26,195.63,194.02,194.06,65722.0,195.26,195.63,194.02,194.06,65722.0
2023-04-11 11:00:00,194.04,194.29,193.18,193.34,171003.0,194.04,194.29,193.18,193.34,171003.0
2023-04-11 11:30:00,193.33,193.92,192.63,193.45,65916.0,193.33,193.92,192.63,193.45,65916.0
2023-04-11 12:00:00,193.46,194.51,193.45,194.51,45903.0,193.46,194.51,193.45,194.51,45903.0
2023-04-11 12:30:00,194.57,195.66,194.38,195.53,35311.0,194.57,195.66,194.38,195.53,35311.0
2023-04-11 13:00:00,195.62,196.09,195.18,196.09,18491.0,195.62,196.09,195.18,196.09,18491.0
2023-04-11 13:30:00,196.2,196.78,195.92,196.75,24502.0,196.2,196.78,195.92,196.75,24502.0
2023-04-11 14:00:00,196.8,196.81,196.22,196.69,36138.0,196.8,196.81,196.22,196.69,36138.0
2023-04-11 14:30:00,196.74,196.77,196.0,196.38,85565.0,196.74,196.77,196.0,196.38,85565.0
2023-04-11 15:00:00,196.33,196.82,195.88,196.56,70370.0,196.33,196.82,195.88,196.56,70370.0
2023-04-11 15:30:00,196.49,196.98,195.8,195.99,134428.0,196.49,196.98,195.8,195.99,134428.0
2023-04-12 09:30:00,194.79,195.0,188.28,189.56,437951.0,194.79,195.0,188.28,189.56,437951.0
2023-04-12 10:00:00,189.61,193.27,188.54,193.21,157851.0,189.61,193.27,188.54,193.21,157851.0
2023-04-12 10:30:00,193.23,193.57,188.72,188.78,141666.0,193.23,193.57,188.72,188.78,141666.0
2023-04-12 11:00:00,188.71,190.27,188.56,189.89,70825.0,188.71,190.27,188.56,189.89,70825.0
2023-04-12 11:30:00,189.87,191.74,189.57,191.56,110498.0,189.87,191.74,189.57,191.56,110498.0
2023-04-12 12:00:00,191.5,192.46,191.5,191.96,86562.0,191.5,192.46,191.5,191.96,86562.0
2023-04-12 12:30:00,191.91,192.11,191.5,192.01,65439.0,191.91,192.11,191.5,192.01,65439.0
2023-04-12 13:00:00,192.03,192.98,191.48,192.69,84779.0,192.03,192.98,191.48,192.69,84779.0
2023-04-12 13:30:00,192.75,192.92,191.98,192.1,134887.0,192.75,192.92,191.98,192.1,134887.0
2023-04-12 14:00:00,192.07,192.66,191.53,191.77,99529.0,192.07,192.66,191.53,191.77,99529.0
2023-04-12 14:30:00,191.73,191.93,191.2,191.76,180600.0,191.73,191.93,191.2,191.76,180600.0
2023-04-12 15:00:00,191.75,192.19,191.45,191.51,114165.0,191.75,192.19,191.45,191.51,114165.0
2023-04-12 15:30:00,191.5,192.39,191.37,191.8,373505.0,191.5,192.39,191.37,191.8,373505.0
2023-04-13 09:30:00,193.33,195.0,192.84,193.54,124285.0,193.33,195.0,192.84,193.54,124285.0
2023-04-13 10:00:00,193.58,195.34,193.51,195.06,89887.0,193.58,195.34,193.51,195.06,89887.0
2023-04-13 10:30:00,194.82,195.49,194.48,194.82,48603.0,194.82,195.49,194.48,194.82,48603.0
2023-04-13 11:00:00,194.9,195.37,194.5,194.76,69066.0,194.9,195.37,194.5,194.76,69066.0
2023-04-13 11:30:00,194.75,194.82,193.77,194.34,55199.0,194.75,194.82,193.77,194.34,55199.0
2023-04-13 12:00:00,194.44,194.93,194.08,194.73,52468.0,194.44,194.93,194.08,194.73,52468.0
2023-04-13 12:30:00,194.77,195.12,194.65,194.91,38880.0,194.77,195.12,194.65,194.91,38880.0
2023-04-13 13:00:00,194.91,195.15,194.65,195.15,28575.0,194.91,195.15,194.65,195.15,28575.0
2023-04-13 13:30:00,194.97,195.58,194.83,195.22,25999.0,194.97,195.58,194.83,195.22,25999.0
2023-04-13 14:00:00,195.18,195.46,194.9,195.0,56482.0,195.18,195.46,194.9,195.0,56482.0
2023-04-13 14:30:00,195.0,195.25,194.62,195.09,58085.0,195.0,195.25,194.62,195.09,58085.0
2023-04-13 15:00:00,195.11,195.33,194.79,195.21,80216.0,195.11,195.33,194.79,195.21,80216.0
2023-04-13 15:30:00,195.17,195.38,194.74,194.8,336380.0,195.17,195.38,194.74,194.8,336380.0
2023-04-14 09:30:00,192.29,194.93,191.48,194.47,109161.0,192.29,194.93,191.48,194.47,109161.0
2023-04-14 10:00:00,194.08,194.94,193.55,194.03,71901.0,194.08,194.94,193.55,194.03,71901.0
2023-04-14 10:30:00,193.94,194.17,192.89,192.95,94123.0,193.94,194.17,192.89,192.95,94123.0
2023-04-14 11:00:00,192.88,193.65,192.56,192.66,66838.0,192.88,193.65,192.56,192.66,66838.0
2023-04-14 11:30:00,192.66,192.79,192.0,192.59,31799.0,192.66,192.79,192.0,192.59,31799.0
2023-04-14 12:00:00,192.55,192.61,192.0,192.43,43313.0,192.55,192.61,192.0,192.43,43313.0
2023-04-14 12:30:00,192.38,192.48,191.59,191.96,123222.0,192.38,192.48,191.59,191.96,123222.0
2023-04-14 13:00:00,192.02,192.91,191.95,192.32,38972.0,192.02,192.91,191.95,192.32,38972.0
2023-04-14 13:30:00,192.28,193.06,192.1,192.75,46484.0,192.28,193.06,192.1,192.75,46484.0
2023-04-14 14:00:00,192.69,193.36,192.61,193.34,82178.0,192.69,193.36,192.61,193.34,82178.0
2023-04-14 14:30:00,193.36,193.81,193.24,193.3,30712.0,193.36,193.81,193.24,193.3,30712.0
2023-04-14 15:00:00,193.3,193.57,192.53,193.41,39513.0,193.3,193.57,192.53,193.41,39513.0
2023-04-14 15:30:00,193.4,194.16,193.28,194.04,114527.0,193.4,194.16,193.28,194.04,114527.0
2023-04-17 09:30:00,194.45,195.38,193.28,194.79,47100.0,194.45,195.38,193.28,194.79,47100.0
2023-04-17 10:00:00,194.87,195.14,194.21,194.22,23502.0,194.87,195.14,194.21,194.22,23502.0
2023-04-17 10:30:00,194.4,194.83,193.94,194.71,33511.0,194.4,194.83,193.94,194.71,33511.0
2023-04-17 11:00:00,194.83,195.34,194.25,194.88,14885.0,194.83,195.34,194.25,194.88,14885.0
2023-04-17 11:30:00,194.7,195.28,194.37,195.14,21133.0,194.7,195.28,194.37,195.14,21133.0
2023-04-17 12:00:00,194.97,195.49,194.87,195.19,13560.0,194.97,195.49,194.87,195.19,13560.0
2023-04-17 12:30:00,195.18,195.36,194.97,195.22,28525.0,195.18,195.36,194.97,195.22,28525.0
2023-04-17 13:00:00,195.27,196.17,195.21,195.72,24098.0,195.27,196.17,195.21,195.72,24098.0
2023-04-17 13:30:00,195.7,195.72,194.81,195.07,20961.0,195.7,195.72,194.81,195.07,20961.0
2023-04-17 14:00:00,195.02,195.17,194.88,195.12,14075.0,195.02,195.17,194.88,195.12,14075.0
2023-04-17 14:30:00,195.09,195.5,194.93,195.43,28188.0,195.09,195.5,194.93,195.43,28188.0
2023-04-17 15:00:00,195.5,196.13,195.44,195.87,30537.0,195.5,196.13,195.44,195.87,30537.0
2023-04-17 15:30:00,195.88,195.89,194.66,195.64,241985.0,195.88,195.89,194.66,195.64,241985.0
2023-04-18 09:30:00,198.44,198.44,195.56,195.8,41869.0,198.44,198.44,195.56,195.8,41869.0
2023-04-18 10:00:00,195.88,196.35,195.0,195.33,41871.0,195.88,196.35,195.0,195.33,41871.0
2023-04-18 10:30:00,195.14,195.24,194.41,195.19,33521.0,195.14,195.24,194.41,195.19,33521.0
2023-04-18 11:00:00,195.2,195.29,194.25,194.55,26391.0,195.2,195.29,194.25,194.55,26391.0
2023-04-18 11:30:00,194.61,194.76,193.95,194.36,27408.0,194.61,194.76,193.95,194.36,27408.0
2023-04-18 12:00:00,194.3,194.64,194.1,194.38,34940.0,194.3,194.64,194.1,194.38,34940.0
2023-04-18 12:30:00,194.4,194.54,194.0,194.26,28502.0,194.4,194.54,194.0,194.26,28502.0
2023-04-18 13:00:00,194.21,194.53,193.96,193.97,30128.0,194.21,194.53,193.96,193.97,30128.0
2023-04-18 13:30:00,193.95,194.6,193.78,194.27,29198.0,193.95,194.6,193.78,194.27,29198.0
2023-04-18 14:00:00,194.35,194.41,193.76,194.31,19385.0,194.35,194.41,193.76,194.31,19385.0
2023-04-18 14:30:00,194.24,194.4,193.42,193.84,38516.0,194.24,194.4,193.42,193.84,38516.0
2023-04-18 15:00:00,193.86,194.2,193.8,194.03,38723.0,193.86,194.2,193.8,194.03,38723.0
2023-04-18 15:30:00,193.92,194.15,193.53,193.54,241623.0,193.92,194.15,193.53,193.54,241623.0
2023-04-19 09:30:00,192.0,193.12,190.91,192.1,316310.0,192.0,193.12,190.91,192.1,316310.0
2023-04-19 10:00:00,192.15,192.58,191.74,192.25,50951.0,192.15,192.58,191.74,192.25,50951.0
2023-04-19 10:30:00,192.21,192.54,192.02,192.2,35063.0,192.21,192.54,192.02,192.2,35063.0
2023-04-19 11:00:00,192.28,192.81,192.11,192.17,29852.0,192.28,192.81,192.11,192.17,29852.0
2023-04-19 11:30:00,192.23,193.55,191.92,193.36,31423.0,192.23,193.55,191.92,193.36,31423.0
2023-04-19 12:00:00,193.39,193.51,192.95,193.34,48776.0,193.39,193.51,192.95,193.34,48776.0
2023-04-19 12:30:00,193.36,193.89,193.32,193.42,28369.0,193.36,193.89,193.32,193.42,28369.0
2023-04-19 13:00:00,193.47,193.74,193.1,193.28,44463.0,193.47,193.74,193.1,193.28,44463.0
2023-04-19 13:30:00,193.3,193.46,192.46,192.48,37088.0,193.3,193.46,192.46,192.48,37088.0
2023-04-19 14:00:00,192.53,192.72,192.08,192.33,38380.0,192.53,192.72,192.08,192.33,38380.0
2023-04-19 14:30:00,192.33,192.39,191.87,192.27,22755.0,192.33,192.39,191.87,192.27,22755.0
2023-04-19 15:00:00,192.22,192.76,192.02,192.43,31159.0,192.22,192.76,192.02,192.43,31159.0
2023-04-19 15:30:00,192.43,192.62,191.82,191.99,172044.0,192.43,192.62,191.82,191.99,172044.0
2023-04-20 09:30:00,190.23,192.08,190.23,191.39,46377.0,190.23,192.08,190.23,191.39,46377.0
2023-04-20 10:00:00,191.52,192.24,191.52,191.75,47256.0,191.52,192.24,191.52,191.75,47256.0
2023-04-20 10:30:00,191.74,192.07,191.06,191.06,38333.0,191.74,192.07,191.06,191.06,38333.0
2023-04-20 11:00:00,191.17,191.31,190.6,191.06,21105.0,191.17,191.31,190.6,191.06,21105.0
2023-04-20 11:30:00,190.97,191.61,190.72,191.53,17451.0,190.97,191.61,190.72,191.53,17451.0
2023-04-20 12:00:00,191.53,191.8,191.2,191.4,19212.0,191.53,191.8,191.2,191.4,19212.0
2023-04-20 12:30:00,191.42,191.98,191.38,191.87,17157.0,191.42,191.98,191.38,191.87,17157.0
2023-04-20 13:00:00,191.94,192.69,191.83,192.43,35158.0,191.94,192.69,191.83,192.43,35158.0
2023-04-20 13:30:00,192.39,192.43,191.36,191.42,27561.0,192.39,192.43,191.36,191.42,27561.0
2023-04-20 14:00:00,191.41,191.69,190.5,190.5,48526.0,191.41,191.69,190.5,190.5,48526.0
2023-04-20 14:30:00,190.57,191.33,190.5,191.21,49851.0,190.57,191.33,190.5,191.21,49851.0
2023-04-20 15:00:00,191.14,191.32,190.02,190.02,64345.0,191.14,191.32,190.02,190.02,64345.0
2023-04-20 15:30:00,190.02,191.11,190.02,191.05,185031.0,190.02,191.11,190.02,191.05,185031.0
2023-04-21 09:30:00,191.76,192.09,190.21,190.21,60270.0,191.76,192.09,190.21,190.21,60270.0
2023-04-21 10:00:00,190.29,191.77,190.19,191.15,71594.0,190.29,191.77,190.19,191.15,71594.0
2023-04-21 10:30:00,191.0,191.35,190.21,190.75,38224.0,191.0,191.35,190.21,190.75,38224.0
2023-04-21 11:00:00,190.81,191.52,190.75,191.42,21850.0,190.81,191.52,190.75,191.42,21850.0
2023-04-21 11:30:00,191.42,191.52,190.99,191.32,28661.0,191.42,191.52,190.99,191.32,28661.0
2023-04-21 12:00:00,191.32,191.56,190.79,190.96,32058.0,191.32,191.56,190.79,190.96,32058.0
2023-04-21 12:30:00,190.91,191.16,190.68,190.92,14946.0,190.91,191.16,190.68,190.92,14946.0
2023-04-21 13:00:00,190.99,191.09,190.33,190.68,18275.0,190.99,191.09,190.33,190.68,18275.0
2023-04-21 13:30:00,190.69,191.13,190.65,191.07,28055.0,190.69,191.13,190.65,191.07,28055.0
2023-04-21 14:00:00,191.14,191.87,191.1,191.34,41070.0,191.14,191.87,191.1,191.34,41070.0
2023-04-21 14:30:00,191.34,191.36,190.74,190.97,21775.0,191.34,191.36,190.74,190.97,21775.0
2023-04-21 15:00:00,190.95,190.98,190.41,190.79,24546.0,190.95,190.98,190.41,190.79,24546.0
2023-04-21 15:30:00,190.78,191.01,190.59,191.01,64626.0,190.78,191.01,190.59,191.01,64626.0
2023-04-24 09:30:00,192.0,192.66,191.22,191.48,31354.0,192.0,192.66,191.22,191.48,31354.0
2023-04-24 10:00:00,191.5,191.54,190.8,191.04,31472.0,191.5,191.54,190.8,191.04,31472.0
2023-04-24 10:30:00,191.28,191.32,189.36,189.45,37380.0,191.28,191.32,189.36,189.45,37380.0
2023-04-24 11:00:00,189.38,189.53,188.59,189.28,52068.0,189.38,189.53,188.59,189.28,52068.0
2023-04-24 11:30:00,189.19,189.52,189.02,189.41,37677.0,189.19,189.52,189.02,189.41,37677.0
2023-04-24 12:00:00,189.45,190.03,189.45,189.87,17293.0,189.45,190.03,189.45,189.87,17293.0
2023-04-24 12:30:00,189.97,190.39,189.65,189.85,28533.0,189.97,190.39,189.65,189.85,28533.0
2023-04-24 13:00:00,189.77,189.86,189.1,189.47,34172.0,189.77,189.86,189.1,189.47,34172.0
2023-04-24 13:30:00,189.5,189.75,189.12,189.61,120261.0,189.5,189.75,189.12,189.61,120261.0
2023-04-24 14:00:00,189.63,189.99,189.28,189.39,30701.0,189.63,189.99,189.28,189.39,30701.0
2023-04-24 14:30:00,189.42,189.79,189.08,189.4,162199.0,189.42,189.79,189.08,189.4,162199.0
2023-04-24 15:00:00,189.38,189.56,188.96,189.26,236746.0,189.38,189.56,188.96,189.26,236746.0
2023-04-24 15:30:00,189.31,189.39,188.94,189.1,112198.0,189.31,189.39,188.94,189.1,112198.0
2023-04-25 09:30:00,187.19,187.19,184.69,185.31,231280.0,187.19,187.19,184.69,185.31,231280.0
2023-04-25 10:00:00,185.24,185.51,183.34,183.71,91882.0,185.24,185.51,183.34,183.71,91882.0
2023-04-25 10:30:00,183.62,184.47,183.25,183.7,139402.0,183.62,184.47,183.25,183.7,139402.0
2023-04-25 11:00:00,183.64,184.08,183.4,183.9,186569.0,183.64,184.08,183.4,183.9,186569.0
2023-04-25 11:30:00,183.91,184.09,183.44,184.08,98856.0,183.91,184.09,183.44,184.08,98856.0
2023-04-25 12:00:00,184.09,184.87,183.79,183.96,46827.0,184.09,184.87,183.79,183.96,46827.0
2023-04-25 12:30:00,183.89,184.09,183.49,184.09,31279.0,183.89,184.09,183.49,184.09,31279.0
2023-04-25 13:00:00,184.18,184.3,183.35,183.74,50230.0,184.18,184.3,183.35,183.74,50230.0
2023-04-25 13:30:00,183.72,184.35,183.62,184.24,59013.0,183.72,184.35,183.62,184.24,59013.0
2023-04-25 14:00:00,184.23,184.3,183.26,183.55,190919.0,184.23,184.3,183.26,183.55,190919.0
2023-04-25 14:30:00,183.55,183.82,183.25,183.28,43547.0,183.55,183.82,183.25,183.28,43547.0
2023-04-25 15:00:00,183.28,184.04,183.27,183.49,76136.0,183.28,184.04,183.27,183.49,76136.0
2023-04-25 15:30:00,183.52,183.78,182.83,182.86,260945.0,183.52,183.78,182.83,182.86,260945.0
2023-04-26 09:30:00,185.84,186.14,184.2,186.12,92776.0,185.84,186.14,184.2,186.12,92776.0
2023-04-26 10:00:00,186.03,187.5,185.87,187.44,120438.0,186.03,187.5,185.87,187.44,120438.0
2023-04-26 10:30:00,187.42,188.07,186.95,187.6,45014.0,187.42,188.07,186.95,187.6,45014.0
2023-04-26 11:00:00,187.5,188.7,187.49,188.27,40953.0,187.5,188.7,187.49,188.27,40953.0
2023-04-26 11:30:00,188.2,188.86,187.75,188.7,45790.0,188.2,188.86,187.75,188.7,45790.0
2023-04-26 12:00:00,188.71,189.45,188.64,188.81,39138.0,188.71,189.45,188.64,188.81,39138.0
2023-04-26 12:30:00,188.81,188.82,188.27,188.63,37890.0,188.81,188.82,188.27,188.63,37890.0
2023-04-26 13:00:00,188.62,189.0,188.45,188.8,47759.0,188.62,189.0,188.45,188.8,47759.0
2023-04-26 13:30:00,188.8,188.8,187.5,187.91,43358.0,188.8,188.8,187.5,187.91,43358.0
2023-04-26 14:00:00,187.91,188.04,187.44,187.8,24490.0,187.91,188.04,187.44,187.8,24490.0
2023-04-26 14:30:00,187.81,187.83,187.17,187.28,34868.0,187.81,187.83,187.17,187.28,34868.0
2023-04-26 15:00:00,187.4,187.4,186.85,187.25,37073.0,187.4,187.4,186.85,187.25,37073.0
2023-04-26 15:30:00,187.3,187.45,186.65,187.21,205511.0,187.3,187.45,186.65,187.21,205511.0
2023-04-27 09:30:00,188.45,188.48,184.23,184.25,72823.0,188.45,188.48,184.23,184.25,72823.0
2023-04-27 10:00:00,184.25,186.52,183.87,186.42,89547.0,184.25,186.52,183.87,186.42,89547.0
2023-04-27 10:30:00,186.41,186.41,184.83,185.28,53342.0,186.41,186.41,184.83,185.28,53342.0
2023-04-27 11:00:00,185.45,186.08,184.85,185.51,55261.0,185.45,186.08,184.85,185.51,55261.0
2023-04-27 11:30:00,185.63,185.98,185.18,185.53,26283.0,185.63,185.98,185.18,185.53,26283.0
2023-04-27 12:00:00,185.59,186.75,185.51,186.75,37296.0,185.59,186.75,185.51,186.75,37296.0
2023-04-27 12:30:00,186.74,187.66,186.67,187.28,22503.0,186.74,187.66,186.67,187.28,22503.0
2023-04-27 13:00:00,187.2,187.42,186.87,187.3,24675.0,187.2,187.42,186.87,187.3,24675.0
2023-04-27 13:30:00,187.32,187.78,187.15,187.33,30190.0,187.32,187.78,187.15,187.33,30190.0
2023-04-27 14:00:00,187.41,187.66,187.13,187.31,38721.0,187.41,187.66,187.13,187.31,38721.0
2023-04-27 14:30:00,187.34,187.87,187.28,187.77,34818.0,187.34,187.87,187.28,187.77,34818.0
2023-04-27 15:00:00,187.71,187.97,187.1,187.1,47190.0,187.71,187.97,187.1,187.1,47190.0
2023-04-27 15:30:00,187.15,187.56,186.7,187.12,194005.0,187.15,187.56,186.7,187.12,194005.0
2023-04-28 09:30:00,185.35,185.53,182.98,184.91,96044.0,185.35,185.53,182.98,184.91,96044.0
2023-04-28 10:00:00,185.15,186.91,184.56,186.57,63626.0,185.15,186.91,184.56,186.57,63626.0
2023-04-28 10:30:00,186.55,186.55,185.09,185.19,34794.0,186.55,186.55,185.09,185.19,34794.0
2023-04-28 11:00:00,185.2,185.36,184.66,185.22,31819.0,185.2,185.36,184.66,185.22,31819.0
2023-04-28 11:30:00,185.21,185.59,185.06,185.46,24618.0,185.21,185.59,185.06,185.46,24618.0
2023-04-28 12:00:00,185.41,185.85,185.33,185.81,35896.0,185.41,185.85,185.33,185.81,35896.0
2023-04-28 12:30:00,185.83,186.53,185.45,186.53,20233.0,185.83,186.53,185.45,186.53,20233.0
2023-04-28 13:00:00,186.39,186.55,186.01,186.25,14761.0,186.39,186.55,186.01,186.25,14761.0
2023-04-28 13:30:00,186.25,186.25,185.53,185.97,26584.0,186.25,186.25,185.53,185.97,26584.0
2023-04-28 14:00:00,186.06,186.94,185.92,186.58,42600.0,186.06,186.94,185.92,186.58,42600.0
2023-04-28 14:30:00,186.59,186.87,186.13,186.15,35739.0,186.59,186.87,186.13,186.15,35739.0
2023-04-28 15:00:00,186.24,186.74,186.02,186.1,32854.0,186.24,186.74,186.02,186.1,32854.0
2023-04-28 15:30:00,186.08,186.2,185.6,186.19,129253.0,186.08,186.2,185.6,186.19,129253.0
2023-05-01 09:30:00,185.23,186.22,184.79,185.25,71785.0,185.23,186.22,184.79,185.25,71785.0
2023-05-01 10:00:00,185.24,186.21,184.78,185.87,53739.0,185.24,186.21,184.78,185.87,53739.0
2023-05-01 10:30:00,185.97,186.75,185.72,186.71,32137.0,185.97,186.75,185.72,186.71,32137.0
2023-05-01 11:00:00,186.78,186.88,185.12,185.55,27284.0,186.78,186.88,185.12,185.55,27284.0
2023-05-01 11:30:00,185.48,186.15,185.32,186.11,17569.0,185.48,186.15,185.32,186.11,17569.0
2023-05-01 12:00:00,186.13,186.64,186.02,186.57,22396.0,186.13,186.64,186.02,186.57,22396.0
2023-05-01 12:30:00,186.65,186.91,186.42,186.72,16275.0,186.65,186.91,186.42,186.72,16275.0
2023-05-01 13:00:00,186.74,186.93,186.33,186.36,25987.0,186.74,186.93,186.33,186.36,25987.0
2023-05-01 13:30:00,186.22,186.39,185.86,186.11,35322.0,186.22,186.39,185.86,186.11,35322.0
2023-05-01 14:00:00,186.1,186.55,185.96,185.97,22682.0,186.1,186.55,185.96,185.97,22682.0
2023-05-01 14:30:00,185.97,186.24,185.33,186.17,37581.0,185.97,186.24,185.33,186.17,37581.0
2023-05-01 15:00:00,186.18,186.7,186.14,186.49,38338.0,186.18,186.7,186.14,186.49,38338.0
2023-05-01 15:30:00,186.5,186.7,186.02,186.33,126492.0,186.5,186.7,186.02,186.33,126492.0
2023-05-02 09:30:00,187.09,187.92,186.27,187.31,43097.0,187.09,187.92,186.27,187.31,43097.0
2023-05-02 10:00:00,187.0,187.56,185.71,185.88,53496.0,187.0,187.56,185.71,185.88,53496.0
2023-05-02 10:30:00,185.88,185.88,184.07,184.18,108669.0,185.88,185.88,184.07,184.18,108669.0
2023-05-02 11:00:00,184.17,184.58,183.8,184.22,68353.0,184.17,184.58,183.8,184.22,68353.0
2023-05-02 11:30:00,184.23,184.71,183.82,184.16,45594.0,184.23,184.71,183.82,184.16,45594.0
2023-05-02 12:00:00,184.17,184.98,183.96,184.67,37194.0,184.17,184.98,183.96,184.67,37194.0
2023-05-02 12:30:00,184.66,184.88,184.22,184.23,27082.0,184.66,184.88,184.22,184.23,27082.0
2023-05-02 13:00:00,184.25,184.48,183.9,184.18,30467.0,184.25,184.48,183.9,184.18,30467.0
2023-05-02 13:30:00,184.16,184.49,183.92,184.3,55447.0,184.16,184.49,183.92,184.3,55447.0
2023-05-02 14:00:00,184.3,184.67,184.09,184.31,35024.0,184.3,184.67,184.09,184.31,35024.0
2023-05-02 14:30:00,184.31,184.75,183.92,184.25,71934.0,184.31,184.75,183.92,184.25,71934.0
2023-05-02 15:00:00,184.25,184.52,183.94,184.31,120219.0,184.25,184.52,183.94,184.31,120219.0
2023-05-02 15:30:00,184.28,184.36,182.96,183.13,413461.0,184.28,184.36,182.96,183.13,413461.0
2023-05-03 09:30:00,183.33,185.48,182.95,184.55,28594.0,183.33,185.48,182.95,184.55,28594.0
2023-05-03 10:00:00,184.56,184.94,183.51,183.64,54862.0,184.56,184.94,183.51,183.64,54862.0
2023-05-03 10:30:00,183.46,184.42,183.45,184.08,19994.0,183.46,184.42,183.45,184.08,19994.0
2023-05-03 11:00:00,184.02,184.24,183.58,183.74,38487.0,184.02,184.24,183.58,183.74,38487.0
2023-05-03 11:30:00,183.68,184.35,183.47,184.2,40850.0,183.68,184.35,183.47,184.2,40850.0
2023-05-03 12:00:00,184.24,184.24,183.22,183.67,42364.0,184.24,184.24,183.22,183.67,42364.0
2023-05-03 12:30:00,183.64,184.62,183.53,184.61,31032.0,183.64,184.62,183.53,184.61,31032.0
2023-05-03 13:00:00,184.56,184.83,184.36,184.61,36453.0,184.56,184.83,184.36,184.61,36453.0
2023-05-03 13:30:00,184.65,184.75,184.33,184.46,43638.0,184.65,184.75,184.33,184.46,43638.0
2023-05-03 14:00:00,184.33,185.8,184.15,185.28,60690.0,184.33,185.8,184.15,185.28,60690.0
2023-05-03 14:30:00,185.32,186.5,183.85,185.76,46624.0,185.32,186.5,183.85,185.76,46624.0
2023-05-03 15:00:00,185.57,185.94,183.4,183.64,43307.0,185.57,185.94,183.4,183.64,43307.0
2023-05-03 15:30:00,183.61,184.0,183.23,183.33,157877.0,183.61,184.0,183.23,183.33,157877.0
2023-05-04 09:30:00,184.26,184.82,182.85,184.11,40774.0,184.26,184.82,182.85,184.11,40774.0
2023-05-04 10:00:00,184.0,184.19,182.05,182.46,47901.0,184.0,184.19,182.05,182.46,47901.0
2023-05-04 10:30:00,182.43,183.57,182.05,182.47,53579.0,182.43,183.57,182.05,182.47,53579.0
2023-05-04 11:00:00,182.43,183.32,182.2,182.61,24743.0,182.43,183.32,182.2,182.61,24743.0
2023-05-04 11:30:00,182.66,182.89,182.02,182.22,39577.0,182.66,182.89,182.02,182.22,39577.0
2023-05-04 12:00:00,182.17,182.48,181.59,182.34,17991.0,182.17,182.48,181.59,182.34,17991.0
2023-05-04 12:30:00,182.26,182.32,181.72,182.17,17205.0,182.26,182.32,181.72,182.17,17205.0
2023-05-04 13:00:00,182.22,182.91,181.95,182.48,14011.0,182.22,182.91,181.95,182.48,14011.0
2023-05-04 13:30:00,182.49,183.1,182.41,183.1,14698.0,182.49,183.1,182.41,183.1,14698.0
2023-05-04 14:00:00,183.09,183.32,182.74,182.75,18739.0,183.09,183.32,182.74,182.75,18739.0
2023-05-04 14:30:00,182.67,182.67,182.15,182.33,44732.0,182.67,182.67,182.15,182.33,44732.0
2023-05-04 15:00:00,182.26,182.71,181.5,181.8,71815.0,182.26,182.71,181.5,181.8,71815.0
2023-05-04 15:30:00,181.81,182.12,181.22,181.86,187096.0,181.81,182.12,181.22,181.86,187096.0
2023-05-05 09:30:00,182.34,183.67,182.27,182.53,106743.0,182.34,183.67,182.27,182.53,106743.0
2023-05-05 10:00:00,182.5,182.98,181.49,181.97,291961.0,182.5,182.98,181.49,181.97,291961.0
2023-05-05 10:30:00,181.95,182.78,180.47,180.57,335373.0,181.95,182.78,180.47,180.57,335373.0
2023-05-05 11:00:00,180.47,181.82,180.47,181.3,107366.0,180.47,181.82,180.47,181.3,107366.0
2023-05-05 11:30:00,181.38,182.25,180.84,181.75,176736.0,181.38,182.25,180.84,181.75,176736.0
2023-05-05 12:00:00,181.87,182.35,180.46,180.7,67997.0,181.87,182.35,180.46,180.7,67997.0
2023-05-05 12:30:00,180.69,181.0,180.35,180.8,53534.0,180.69,181.0,180.35,180.8,53534.0
2023-05-05 13:00:00,180.83,181.23,180.21,180.88,110380.0,180.83,181.23,180.21,180.88,110380.0
2023-05-05 13:30:00,180.87,181.68,180.63,181.62,68811.0,180.87,181.68,180.63,181.62,68811.0
2023-05-05 14:00:00,181.67,182.39,181.48,182.28,28794.0,181.67,182.39,181.48,182.28,28794.0
2023-05-05 14:30:00,182.35,182.56,181.81,182.06,46897.0,182.35,182.56,181.81,182.06,46897.0
2023-05-05 15:00:00,182.11,182.3,181.51,181.95,60625.0,182.11,182.3,181.51,181.95,60625.0
2023-05-05 15:30:00,181.94,181.96,181.27,181.42,296327.0,181.94,181.96,181.27,181.42,296327.0
2023-05-08 09:30:00,175.84,177.95,174.25,175.97,471301.0,175.84,177.95,174.25,175.97,471301.0
2023-05-08 10:00:00,175.99,176.34,174.7,175.09,190671.0,175.99,176.34,174.7,175.09,190671.0
2023-05-08 10:30:00,175.18,176.69,175.03,175.53,190641.0,175.18,176.69,175.03,175.53,190641.0
2023-05-08 11:00:00,175.49,176.37,175.45,176.23,72685.0,175.49,176.37,175.45,176.23,72685.0
2023-05-08 11:30:00,176.25,177.27,176.12,177.13,66279.0,176.25,177.27,176.12,177.13,66279.0
2023-05-08 12:00:00,177.21,177.97,176.89,177.87,73270.0,177.21,177.97,176.89,177.87,73270.0
2023-05-08 12:30:00,177.9,179.16,177.77,178.66,71008.0,177.9,179.16,177.77,178.66,71008.0
2023-05-08 13:00:00,178.63,179.67,178.48,179.23,79824.0,178.63,179.67,178.48,179.23,79824.0
2023-05-08 13:30:00,179.24,179.87,179.08,179.5,104463.0,179.24,179.87,179.08,179.5,104463.0
2023-05-08 14:00:00,179.61,180.25,179.16,180.09,97166.0,179.61,180.25,179.16,180.09,97166.0
2023-05-08 14:30:00,180.14,180.14,179.33,179.89,254100.0,180.14,180.14,179.33,179.89,254100.0
2023-05-08 15:00:00,179.98,180.37,179.34,179.38,56693.0,179.98,180.37,179.34,179.38,56693.0
2023-05-08 15:30:00,179.41,180.04,179.19,179.64,187120.0,179.41,180.04,179.19,179.64,187120.0
2023-05-09 09:30:00,180.35,180.98,179.34,180.5,106722.0,180.35,180.98,179.34,180.5,106722.0
2023-05-09 10:00:00,180.69,181.36,180.26,180.88,62674.0,180.69,181.36,180.26,180.88,62674.0
2023-05-09 10:30:00,180.88,180.98,180.19,180.38,40018.0,180.88,180.98,180.19,180.38,40018.0
2023-05-09 11:00:00,180.3,180.78,179.87,180.31,54722.0,180.3,180.78,179.87,180.31,54722.0
2023-05-09 11:30:00,180.26,181.14,180.12,180.67,20335.0,180.26,181.14,180.12,180.67,20335.0
2023-05-09 12:00:00,180.67,180.95,180.13,180.2,40800.0,180.67,180.95,180.13,180.2,40800.0
2023-05-09 12:30:00,180.25,180.38,179.87,180.06,38496.0,180.25,180.38,179.87,180.06,38496.0
2023-05-09 13:00:00,180.09,180.32,179.21,179.27,71999.0,180.09,180.32,179.21,179.27,71999.0
2023-05-09 13:30:00,179.23,179.47,178.94,179.47,63316.0,179.23,179.47,178.94,179.47,63316.0
2023-05-09 14:00:00,179.48,179.73,179.26,179.37,59250.0,179.48,179.73,179.26,179.37,59250.0
2023-05-09 14:30:00,179.37,179.49,178.45,178.74,26657.0,179.37,179.49,178.45,178.74,26657.0
2023-05-09 15:00:00,178.7,178.73,177.79,177.88,91939.0,178.7,178.73,177.79,177.88,91939.0
2023-05-09 15:30:00,177.88,178.78,177.65,178.46,220659.0,177.88,178.78,177.65,178.46,220659.0
2023-05-10 09:30:00,179.84,180.3,178.54,179.45,147106.0,179.84,180.3,178.54,179.45,147106.0
2023-05-10 10:00:00,179.55,180.86,179.51,179.85,92441.0,179.55,180.86,179.51,179.85,92441.0
2023-05-10 10:30:00,179.85,180.02,177.83,178.25,62900.0,179.85,180.02,177.83,178.25,62900.0
2023-05-10 11:00:00,178.25,179.1,178.24,178.89,46263.0,178.25,179.1,178.24,178.89,46263.0
2023-05-10 11:30:00,178.9,179.62,178.81,178.95,49679.0,178.9,179.62,178.81,178.95,49679.0
2023-05-10 12:00:00,178.96,179.49,178.51,179.42,30509.0,178.96,179.49,178.51,179.42,30509.0
2023-05-10 12:30:00,179.48,179.68,178.46,178.65,26001.0,179.48,179.68,178.46,178.65,26001.0
2023-05-10 13:00:00,178.49,178.72,177.59,177.74,32849.0,178.49,178.72,177.59,177.74,32849.0
2023-05-10 13:30:00,177.7,178.03,177.19,178.02,66514.0,177.7,178.03,177.19,178.02,66514.0
2023-05-10 14:00:00,177.98,178.28,177.82,178.02,48930.0,177.98,178.28,177.82,178.02,48930.0
2023-05-10 14:30:00,178.02,178.65,178.01,178.56,36345.0,178.02,178.65,178.01,178.56,36345.0
2023-05-10 15:00:00,178.53,179.92,178.4,179.73,64703.0,178.53,179.92,178.4,179.73,64703.0
2023-05-10 15:30:00,179.66,179.87,178.92,179.39,196097.0,179.66,179.87,178.92,179.39,196097.0
2023-05-11 09:30:00,179.39,179.39,176.27,176.57,92943.0,179.39,179.39,176.27,176.57,92943.0
2023-05-11 10:00:00,176.59,177.31,176.27,177.06,72857.0,176.59,177.31,176.27,177.06,72857.0
2023-05-11 10:30:00,177.06,177.11,176.39,176.91,192793.0,177.06,177.11,176.39,176.91,192793.0
2023-05-11 11:00:00,176.91,177.02,176.13,176.79,61459.0,176.91,177.02,176.13,176.79,61459.0
2023-05-11 11:30:00,176.83,177.48,176.83,177.29,85628.0,176.83,177.48,176.83,177.29,85628.0
2023-05-11 12:00:00,177.29,177.65,176.94,177.29,53668.0,177.29,177.65,176.94,177.29,53668.0
2023-05-11 12:30:00,177.22,177.55,177.06,177.54,27573.0,177.22,177.55,177.06,177.54,27573.0
2023-05-11 13:00:00,177.61,177.68,177.33,177.5,32525.0,177.61,177.68,177.33,177.5,32525.0
2023-05-11 13:30:00,177.49,177.75,176.95,177.74,36160.0,177.49,177.75,176.95,177.74,36160.0
2023-05-11 14:00:00,177.71,178.5,177.64,178.5,46306.0,177.71,178.5,177.64,178.5,46306.0
2023-05-11 14:30:00,178.53,178.84,178.32,178.59,39149.0,178.53,178.84,178.32,178.59,39149.0
2023-05-11 15:00:00,178.54,178.85,178.43,178.66,48281.0,178.54,178.85,178.43,178.66,48281.0
2023-05-11 15:30:00,178.64,178.7,178.05,178.34,314490.0,178.64,178.7,178.05,178.34,314490.0
2023-05-12 09:30:00,176.27,178.31,174.7,177.07,239123.0,176.27,178.31,174.7,177.07,239123.0
2023-05-12 10:00:00,176.7,178.4,176.63,178.4,79564.0,176.7,178.4,176.63,178.4,79564.0
2023-05-12 10:30:00,178.33,178.33,177.32,177.83,90328.0,178.33,178.33,177.32,177.83,90328.0
2023-05-12 11:00:00,177.83,178.8,177.82,178.59,47781.0,177.83,178.8,177.82,178.59,47781.0
2023-05-12 11:30:00,178.62,180.1,178.18,180.1,80821.0,178.62,180.1,178.18,180.1,80821.0
2023-05-12 12:00:00,180.06,181.02,179.95,180.41,93208.0,180.06,181.02,179.95,180.41,93208.0
2023-05-12 12:30:00,180.45,180.75,179.03,179.19,50632.0,180.45,180.75,179.03,179.19,50632.0
2023-05-12 13:00:00,179.17,180.43,179.05,180.18,43369.0,179.17,180.43,179.05,180.18,43369.0
2023-05-12 13:30:00,180.19,180.78,180.1,180.6,58412.0,180.19,180.78,180.1,180.6,58412.0
2023-05-12 14:00:00,180.62,181.19,180.48,180.91,47006.0,180.62,181.19,180.48,180.91,47006.0
2023-05-12 14:30:00,180.91,181.63,180.78,181.63,43359.0,180.91,181.63,180.78,181.63,43359.0
2023-05-12 15:00:00,181.66,182.34,181.63,182.04,89158.0,181.66,182.34,181.63,182.04,89158.0
2023-05-12 15:30:00,182.05,183.1,182.05,182.76,246304.0,182.05,183.1,182.05,182.76,246304.0
2023-05-15 09:30:00,182.25,183.26,181.75,182.4,55320.0,182.25,183.26,181.75,182.4,55320.0
2023-05-15 10:00:00,182.41,182.94,182.07,182.74,48026.0,182.41,182.94,182.07,182.74,48026.0
2023-05-15 10:30:00,182.65,184.22,182.57,183.72,43164.0,182.65,184.22,182.57,183.72,43164.0
2023-05-15 11:00:00,183.73,185.14,183.46,184.7,55917.0,183.73,185.14,183.46,184.7,55917.0
2023-05-15 11:30:00,184.67,184.93,184.45,184.77,35206.0,184.67,184.93,184.45,184.77,35206.0
2023-05-15 12:00:00,184.75,184.93,184.27,184.78,52042.0,184.75,184.93,184.27,184.78,52042.0
2023-05-15 12:30:00,184.73,185.44,184.58,185.43,57888.0,184.73,185.44,184.58,185.43,57888.0
2023-05-15 13:00:00,185.43,186.35,185.36,186.06,31171.0,185.43,186.35,185.36,186.06,31171.0
2023-05-15 13:30:00,186.04,186.27,185.41,185.66,26418.0,186.04,186.27,185.41,185.66,26418.0
2023-05-15 14:00:00,185.68,185.88,185.31,185.37,33563.0,185.68,185.88,185.31,185.37,33563.0
2023-05-15 14:30:00,185.36,185.51,185.0,185.42,49625.0,185.36,185.51,185.0,185.42,49625.0
2023-05-15 15:00:00,185.41,185.72,185.35,185.54,47654.0,185.41,185.72,185.35,185.54,47654.0
2023-05-15 15:30:00,185.51,185.75,184.77,185.46,231224.0,185.51,185.75,184.77,185.46,231224.0
2023-05-16 09:30:00,184.25,186.8,184.0,186.8,81552.0,184.25,186.8,184.0,186.8,81552.0
2023-05-16 10:00:00,186.73,188.78,186.66,188.75,117573.0,186.73,188.78,186.66,188.75,117573.0
2023-05-16 10:30:00,188.72,189.64,188.41,189.22,104306.0,188.72,189.64,188.41,189.22,104306.0
2023-05-16 11:00:00,189.17,189.22,188.12,188.43,63358.0,189.17,189.22,188.12,188.43,63358.0
2023-05-16 11:30:00,188.41,188.64,187.65,187.65,124933.0,188.41,188.64,187.65,187.65,124933.0
2023-05-16 12:00:00,187.74,187.74,186.9,187.0,33640.0,187.74,187.74,186.9,187.0,33640.0
2023-05-16 12:30:00,187.0,187.35,186.55,187.34,36269.0,187.0,187.35,186.55,187.34,36269.0
2023-05-16 13:00:00,187.34,187.34,186.33,186.33,22062.0,187.34,187.34,186.33,186.33,22062.0
2023-05-16 13:30:00,186.4,186.73,186.31,186.4,47814.0,186.4,186.73,186.31,186.4,47814.0
2023-05-16 14:00:00,186.42,186.55,185.94,186.24,35583.0,186.42,186.55,185.94,186.24,35583.0
2023-05-16 14:30:00,186.25,186.65,186.08,186.27,43765.0,186.25,186.65,186.08,186.27,43765.0
2023-05-16 15:00:00,186.26,186.46,185.93,186.28,50179.0,186.26,186.46,185.93,186.28,50179.0
2023-05-16 15:30:00,186.19,186.25,185.18,185.33,194315.0,186.19,186.25,185.18,185.33,194315.0
2023-05-17 09:30:00,185.41,185.83,182.92,183.34,117206.0,185.41,185.83,182.92,183.34,117206.0
2023-05-17 10:00:00,183.22,183.88,182.59,183.69,52846.0,183.22,183.88,182.59,183.69,52846.0
2023-05-17 10:30:00,183.69,185.68,183.68,185.09,52414.0,183.69,185.68,183.68,185.09,52414.0
2023-05-17 11:00:00,185.11,185.68,184.86,185.28,63085.0,185.11,185.68,184.86,185.28,63085.0
2023-05-17 11:30:00,185.36,185.99,185.29,185.75,46680.0,185.36,185.99,185.29,185.75,46680.0
2023-05-17 12:00:00,185.9,185.9,185.28,185.75,35511.0,185.9,185.9,185.28,185.75,35511.0
2023-05-17 12:30:00,185.75,186.66,185.72,186.38,24178.0,185.75,186.66,185.72,186.38,24178.0
2023-05-17 13:00:00,186.38,187.68,186.38,187.61,28243.0,186.38,187.68,186.38,187.61,28243.0
2023-05-17 13:30:00,187.61,188.44,187.36,188.3,32029.0,187.61,188.44,187.36,188.3,32029.0
2023-05-17 14:00:00,188.3,188.74,188.18,188.7,44835.0,188.3,188.74,188.18,188.7,44835.0
2023-05-17 14:30:00,188.7,188.78,187.31,187.36,47228.0,188.7,188.78,187.31,187.36,47228.0
2023-05-17 15:00:00,187.36,188.04,187.29,187.81,49854.0,187.36,188.04,187.29,187.81,49854.0
2023-05-17 15:30:00,187.8,188.48,187.8,188.21,178750.0,187.8,188.48,187.8,188.21,178750.0
2023-05-18 09:30:00,187.03,191.53,186.84,190.45,131680.0,187.03,191.53,186.84,190.45,131680.0
2023-05-18 10:00:00,190.44,192.56,190.25,192.33,89695.0,190.44,192.56,190.25,192.33,89695.0
2023-05-18 10:30:00,192.31,192.88,191.74,192.88,86928.0,192.31,192.88,191.74,192.88,86928.0
2023-05-18 11:00:00,192.73,194.45,192.66,194.38,98650.0,192.73,194.45,192.66,194.38,98650.0
2023-05-18 11:30:00,194.43,195.53,193.95,195.09,98642.0,194.43,195.53,193.95,195.09,98642.0
2023-05-18 12:00:00,195.04,195.75,193.95,194.16,54625.0,195.04,195.75,193.95,194.16,54625.0
2023-05-18 12:30:00,194.24,195.05,194.02,194.77,42749.0,194.24,195.05,194.02,194.77,42749.0
2023-05-18 13:00:00,194.75,194.82,193.93,193.98,41078.0,194.75,194.82,193.93,193.98,41078.0
2023-05-18 13:30:00,193.98,194.58,193.85,194.15,43855.0,193.98,194.58,193.85,194.15,43855.0
2023-05-18 14:00:00,194.14,194.6,193.51,194.39,52028.0,194.14,194.6,193.51,194.39,52028.0
2023-05-18 14:30:00,194.41,194.76,194.3,194.65,49411.0,194.41,194.76,194.3,194.65,49411.0
2023-05-18 15:00:00,194.68,194.93,194.21,194.83,77305.0,194.68,194.93,194.21,194.83,77305.0
2023-05-18 15:30:00,194.8,195.82,194.45,195.75,240779.0,194.8,195.82,194.45,195.75,240779.0
2023-05-19 09:30:00,196.54,196.67,195.53,196.2,69358.0,196.54,196.67,195.53,196.2,69358.0
2023-05-19 10:00:00,196.22,196.22,195.05,195.78,32300.0,196.22,196.22,195.05,195.78,32300.0
2023-05-19 10:30:00,195.93,196.09,194.9,195.64,33347.0,195.93,196.09,194.9,195.64,33347.0
2023-05-19 11:00:00,195.65,195.95,194.86,195.06,27583.0,195.65,195.95,194.86,195.06,27583.0
2023-05-19 11:30:00,195.0,195.35,194.43,194.86,23745.0,195.0,195.35,194.43,194.86,23745.0
2023-05-19 12:00:00,194.81,195.08,194.47,194.7,19759.0,194.81,195.08,194.47,194.7,19759.0
2023-05-19 12:30:00,194.43,195.01,194.23,194.72,10197.0,194.43,195.01,194.23,194.72,10197.0
2023-05-19 13:00:00,194.89,195.17,194.68,194.74,26251.0,194.89,195.17,194.68,194.74,26251.0
2023-05-19 13:30:00,194.77,195.05,194.48,194.9,18330.0,194.77,195.05,194.48,194.9,18330.0
2023-05-19 14:00:00,194.9,195.64,194.85,195.44,22049.0,194.9,195.64,194.85,195.44,22049.0
2023-05-19 14:30:00,195.48,195.85,195.11,195.77,41861.0,195.48,195.85,195.11,195.77,41861.0
2023-05-19 15:00:00,195.86,195.98,195.51,195.95,34243.0,195.86,195.98,195.51,195.95,34243.0
2023-05-19 15:30:00,195.98,196.39,195.68,195.75,273608.0,195.98,196.39,195.68,195.75,273608.0
2023-05-22 09:30:00,196.85,197.94,195.99,197.43,101371.0,196.85,197.94,195.99,197.43,101371.0
2023-05-22 10:00:00,197.43,198.22,197.17,197.88,65525.0,197.43,198.22,197.17,197.88,65525.0
2023-05-22 10:30:00,197.97,199.07,197.56,198.03,62167.0,197.97,199.07,197.56,198.03,62167.0
2023-05-22 11:00:00,198.15,198.37,197.69,197.75,64767.0,198.15,198.37,197.69,197.75,64767.0
2023-05-22 11:30:00,197.71,197.93,196.88,197.03,48568.0,197.71,197.93,196.88,197.03,48568.0
2023-05-22 12:00:00,197.03,198.01,196.88,196.91,31246.0,197.03,198.01,196.88,196.91,31246.0
2023-05-22 12:30:00,196.83,197.81,196.75,197.59,25945.0,196.83,197.81,196.75,197.59,25945.0
2023-05-22 13:00:00,197.56,197.64,196.78,197.31,40268.0,197.56,197.64,196.78,197.31,40268.0
2023-05-22 13:30:00,197.37,197.71,197.24,197.38,47712.0,197.37,197.71,197.24,197.38,47712.0
2023-05-22 14:00:00,197.42,197.69,197.15,197.51,42686.0,197.42,197.69,197.15,197.51,42686.0
2023-05-22 14:30:00,197.51,197.81,197.34,197.5,75841.0,197.51,197.81,197.34,197.5,75841.0
2023-05-22 15:00:00,197.5,197.6,196.96,197.09,86794.0,197.5,197.6,196.96,197.09,86794.0
2023-05-22 15:30:00,197.07,197.21,196.11,196.42,294174.0,197.07,197.21,196.11,196.42,294174.0
2023-05-23 09:30:00,194.16,195.61,193.31,195.55,76528.0,194.16,195.61,193.31,195.55,76528.0
2023-05-23 10:00:00,195.57,196.12,194.87,195.67,53841.0,195.57,196.12,194.87,195.67,53841.0
2023-05-23 10:30:00,195.58,196.41,195.43,196.4,37223.0,195.58,196.41,195.43,196.4,37223.0
2023-05-23 11:00:00,196.37,196.46,195.56,196.0,54643.0,196.37,196.46,195.56,196.0,54643.0
2023-05-23 11:30:00,195.96,196.09,194.7,194.8,47204.0,195.96,196.09,194.7,194.8,47204.0
2023-05-23 12:00:00,194.74,195.0,194.34,194.64,33220.0,194.74,195.0,194.34,194.64,33220.0
2023-05-23 12:30:00,194.61,194.83,193.33,194.01,36042.0,194.61,194.83,193.33,194.01,36042.0
2023-05-23 13:00:00,193.96,194.37,193.44,193.48,39565.0,193.96,194.37,193.44,193.48,39565.0
2023-05-23 13:30:00,193.41,193.65,193.04,193.6,26444.0,193.41,193.65,193.04,193.6,26444.0
2023-05-23 14:00:00,193.59,193.78,192.41,192.77,95745.0,193.59,193.78,192.41,192.77,95745.0
2023-05-23 14:30:00,192.83,193.12,192.51,192.77,47791.0,192.83,193.12,192.51,192.77,47791.0
2023-05-23 15:00:00,192.83,193.02,192.49,192.95,66015.0,192.83,193.02,192.49,192.95,66015.0
2023-05-23 15:30:00,192.97,193.69,192.85,192.86,180412.0,192.97,193.69,192.85,192.86,180412.0
2023-05-24 09:30:00,192.5,193.0,191.04,192.55,133676.0,192.5,193.0,191.04,192.55,133676.0
2023-05-24 10:00:00,192.55,193.99,191.75,193.65,152077.0,192.55,193.99,191.75,193.65,152077.0
2023-05-24 10:30:00,193.56,194.78,193.49,194.09,81731.0,193.56,194.78,193.49,194.09,81731.0
2023-05-24 11:00:00,194.09,195.0,193.5,194.62,91660.0,194.09,195.0,193.5,194.62,91660.0
2023-05-24 11:30:00,194.61,195.42,194.48,195.11,56343.0,194.61,195.42,194.48,195.11,56343.0
2023-05-24 12:00:00,195.1,195.84,194.68,195.18,48812.0,195.1,195.84,194.68,195.18,48812.0
2023-05-24 12:30:00,195.18,195.33,194.63,194.79,32104.0,195.18,195.33,194.63,194.79,32104.0
2023-05-24 13:00:00,194.82,195.63,194.32,195.51,40561.0,194.82,195.63,194.32,195.51,40561.0
2023-05-24 13:30:00,195.46,196.63,195.3,196.62,113321.0,195.46,196.63,195.3,196.62,113321.0
2023-05-24 14:00:00,196.62,196.87,196.07,196.19,66508.0,196.62,196.87,196.07,196.19,66508.0
2023-05-24 14:30:00,196.24,196.48,195.77,195.97,65865.0,196.24,196.48,195.77,195.97,65865.0
2023-05-24 15:00:00,196.03,196.66,195.73,196.59,102415.0,196.03,196.66,195.73,196.59,102415.0
2023-05-24 15:30:00,196.57,197.13,195.99,196.18,281402.0,196.57,197.13,195.99,196.18,281402.0
2023-05-25 09:30:00,198.65,198.67,192.68,194.39,332871.0,198.65,198.67,192.68,194.39,332871.0
2023-05-25 10:00:00,194.33,194.9,193.71,194.74,270794.0,194.33,194.9,193.71,194.74,270794.0
2023-05-25 10:30:00,194.8,196.4,194.8,196.11,203098.0,194.8,196.4,194.8,196.11,203098.0
2023-05-25 11:00:00,196.16,197.02,195.57,195.98,237969.0,196.16,197.02,195.57,195.98,237969.0
2023-05-25 11:30:00,195.96,196.7,195.29,195.78,192118.0,195.96,196.7,195.29,195.78,192118.0
2023-05-25 12:00:00,195.78,196.56,195.62,195.66,413789.0,195.78,196.56,195.62,195.66,413789.0
2023-05-25 12:30:00,195.73,195.82,194.7,194.83,309449.0,195.73,195.82,194.7,194.83,309449.0
2023-05-25 13:00:00,194.82,194.93,194.42,194.61,99562.0,194.82,194.93,194.42,194.61,99562.0
2023-05-25 13:30:00,194.53,195.77,194.53,195.39,132907.0,194.53,195.77,194.53,195.39,132907.0
2023-05-25 14:00:00,195.4,196.0,195.14,195.47,107812.0,195.4,196.0,195.14,195.47,107812.0
2023-05-25 14:30:00,195.46,195.46,194.38,194.97,106043.0,195.46,195.46,194.38,194.97,106043.0
2023-05-25 15:00:00,194.94,197.5,194.86,197.28,223404.0,194.94,197.5,194.86,197.28,223404.0
2023-05-25 15:30:00,197.31,198.0,196.22,196.47,564510.0,197.31,198.0,196.22,196.47,564510.0
2023-05-26 09:30:00,214.78,218.88,211.14,212.03,1001308.0,214.78,218.88,211.14,212.03,1001308.0
2023-05-26 10:00:00,212.26,214.94,212.02,214.78,283478.0,212.26,214.94,212.02,214.78,283478.0
2023-05-26 10:30:00,214.78,217.16,214.7,216.5,356563.0,214.78,217.16,214.7,216.5,356563.0
2023-05-26 11:00:00,216.43,218.0,215.34,216.56,252987.0,216.43,218.0,215.34,216.56,252987.0
2023-05-26 11:30:00,216.64,218.5,216.52,217.35,200351.0,216.64,218.5,216.52,217.35,200351.0
2023-05-26 12:00:00,217.35,218.57,216.34,216.91,204887.0,217.35,218.57,216.34,216.91,204887.0
2023-05-26 12:30:00,216.87,217.82,216.3,216.31,170712.0,216.87,217.82,216.3,216.31,170712.0
2023-05-26 13:00:00,216.34,217.13,216.06,217.13,191648.0,216.34,217.13,216.06,217.13,191648.0
2023-05-26 13:30:00,217.06,217.72,216.57,217.4,166475.0,217.06,217.72,216.57,217.4,166475.0
2023-05-26 14:00:00,217.42,217.42,214.91,215.0,210846.0,217.42,217.42,214.91,215.0,210846.0
2023-05-26 14:30:00,215.0,216.18,214.43,215.67,132596.0,215.0,216.18,214.43,215.67,132596.0
2023-05-26 15:00:00,215.72,216.17,214.88,215.26,199155.0,215.72,216.17,214.88,215.26,199155.0
2023-05-26 15:30:00,215.23,216.13,214.5,216.08,620760.0,215.23,216.13,214.5,216.08,620760.0
2023-05-30 09:30:00,217.55,218.73,211.31,211.44,356760.0,217.55,218.73,211.31,211.44,356760.0
2023-05-30 10:00:00,211.53,212.41,210.37,211.75,237357.0,211.53,212.41,210.37,211.75,237357.0
2023-05-30 10:30:00,211.62,214.14,211.15,213.73,163696.0,211.62,214.14,211.15,213.73,163696.0
2023-05-30 11:00:00,213.84,214.39,212.35,213.15,90192.0,213.84,214.39,212.35,213.15,90192.0
2023-05-30 11:30:00,213.21,214.86,213.21,214.75,81861.0,213.21,214.86,213.21,214.75,81861.0
2023-05-30 12:00:00,214.75,214.8,213.36,213.69,127002.0,214.75,214.8,213.36,213.69,127002.0
2023-05-30 12:30:00,213.59,213.6,212.41,213.2,62017.0,213.59,213.6,212.41,213.2,62017.0
2023-05-30 13:00:00,213.32,213.32,211.85,212.13,75385.0,213.32,213.32,211.85,212.13,75385.0
2023-05-30 13:30:00,211.97,212.19,210.6,210.6,76860.0,211.97,212.19,210.6,210.6,76860.0
2023-05-30 14:00:00,210.61,210.96,210.16,210.75,106817.0,210.61,210.96,210.16,210.75,106817.0
2023-05-30 14:30:00,210.78,211.14,210.19,210.34,136280.0,210.78,211.14,210.19,210.34,136280.0
2023-05-30 15:00:00,210.34,211.31,210.21,211.26,182237.0,210.34,211.31,210.21,211.26,182237.0
2023-05-30 15:30:00,211.26,211.31,208.96,209.0,407134.0,211.26,211.31,208.96,209.0,407134.0
2023-05-31 09:30:00,208.14,210.78,206.66,208.88,221650.0,208.14,210.78,206.66,208.88,221650.0
2023-05-31 10:00:00,208.76,208.88,206.48,206.92,172941.0,208.76,208.88,206.48,206.92,172941.0
2023-05-31 10:30:00,206.8,209.45,206.54,208.99,103322.0,206.8,209.45,206.54,208.99,103322.0
2023-05-31 11:00:00,209.08,209.43,208.74,208.96,67578.0,209.08,209.43,208.74,208.96,67578.0
2023-05-31 11:30:00,208.96,210.54,208.91,210.03,72452.0,208.96,210.54,208.91,210.03,72452.0
2023-05-31 12:00:00,210.11,210.75,209.49,210.36,77313.0,210.11,210.75,209.49,210.36,77313.0
2023-05-31 12:30:00,210.32,210.82,209.59,210.05,77410.0,210.32,210.82,209.59,210.05,77410.0
2023-05-31 13:00:00,210.14,210.3,209.76,210.3,26393.0,210.14,210.3,209.76,210.3,26393.0
2023-05-31 13:30:00,210.31,210.88,209.77,210.12,43218.0,210.31,210.88,209.77,210.12,43218.0
2023-05-31 14:00:00,210.17,211.95,210.13,211.9,88966.0,210.17,211.95,210.13,211.9,88966.0
2023-05-31 14:30:00,211.89,212.13,211.19,211.57,84057.0,211.89,212.13,211.19,211.57,84057.0
2023-05-31 15:00:00,211.61,211.62,210.18,210.84,85689.0,211.61,211.62,210.18,210.84,85689.0
2023-05-31 15:30:00,210.87,213.27,210.65,212.12,502003.0,210.87,213.27,210.65,212.12,502003.0
2023-06-01 09:30:00,209.4,211.64,208.71,210.88,156833.0,209.4,211.64,208.71,210.88,156833.0
2023-06-01 10:00:00,211.21,211.47,209.67,210.53,63861.0,211.21,211.47,209.67,210.53,63861.0
2023-06-01 10:30:00,210.63,211.99,210.16,211.38,59612.0,210.63,211.99,210.16,211.38,59612.0
2023-06-01 11:00:00,211.32,212.46,210.99,212.19,87675.0,211.32,212.46,210.99,212.19,87675.0
2023-06-01 11:30:00,212.31,214.2,212.2,214.0,78188.0,212.31,214.2,212.2,214.0,78188.0
2023-06-01 12:00:00,214.07,214.5,213.76,214.29,54076.0,214.07,214.5,213.76,214.29,54076.0
2023-06-01 12:30:00,214.31,214.81,213.85,214.07,75262.0,214.31,214.81,213.85,214.07,75262.0
2023-06-01 13:00:00,214.09,214.45,213.8,213.85,59164.0,214.09,214.45,213.8,213.85,59164.0
2023-06-01 13:30:00,213.87,215.25,213.72,215.25,65119.0,213.87,215.25,213.72,215.25,65119.0
2023-06-01 14:00:00,215.27,216.26,215.2,216.05,98923.0,215.27,216.26,215.2,216.05,98923.0
2023-06-01 14:30:00,216.05,216.87,215.84,216.5,91060.0,216.05,216.87,215.84,216.5,91060.0
2023-06-01 15:00:00,216.47,217.15,215.78,215.78,98792.0,216.47,217.15,215.78,215.78,98792.0
2023-06-01 15:30:00,215.75,216.03,215.1,215.26,284349.0,215.75,216.03,215.1,215.26,284349.0
2023-06-02 09:30:00,215.68,217.67,214.58,214.95,126177.0,215.68,217.67,214.58,214.95,126177.0
2023-06-02 10:00:00,215.0,215.72,213.88,214.89,102888.0,215.0,215.72,213.88,214.89,102888.0
2023-06-02 10:30:00,214.82,215.88,214.47,214.58,78792.0,214.82,215.88,214.47,214.58,78792.0
2023-06-02 11:00:00,214.62,215.26,214.32,214.71,47662.0,214.62,215.26,214.32,214.71,47662.0
2023-06-02 11:30:00,214.68,215.73,214.55,215.55,77269.0,214.68,215.73,214.55,215.55,77269.0
2023-06-02 12:00:00,215.55,216.45,215.11,215.45,53819.0,215.55,216.45,215.11,215.45,53819.0
2023-06-02 12:30:00,215.5,216.28,215.5,215.99,39921.0,215.5,216.28,215.5,215.99,39921.0
2023-06-02 13:00:00,215.98,215.99,214.84,214.96,57983.0,215.98,215.99,214.84,214.96,57983.0
2023-06-02 13:30:00,214.98,214.98,213.78,214.19,73208.0,214.98,214.98,213.78,214.19,73208.0
2023-06-02 14:00:00,214.22,214.86,213.76,214.51,54068.0,214.22,214.86,213.76,214.51,54068.0
2023-06-02 14:30:00,214.42,214.63,214.04,214.58,65459.0,214.42,214.63,214.04,214.58,65459.0
2023-06-02 15:00:00,214.65,214.86,214.1,214.44,63975.0,214.65,214.86,214.1,214.44,63975.0
2023-06-02 15:30:00,214.48,214.65,213.36,213.51,260106.0,214.48,214.65,213.36,213.51,260106.0
2023-06-05 09:30:00,212.0,212.5,210.85,211.24,111068.0,212.0,212.5,210.85,211.24,111068.0
2023-06-05 10:00:00,211.41,212.16,210.64,211.05,71326.0,211.41,212.16,210.64,211.05,71326.0
2023-06-05 10:30:00,211.04,213.0,210.82,212.74,54629.0,211.04,213.0,210.82,212.74,54629.0
2023-06-05 11:00:00,212.72,213.12,211.85,212.78,40131.0,212.72,213.12,211.85,212.78,40131.0
2023-06-05 11:30:00,212.82,213.64,212.53,213.39,39338.0,212.82,213.64,212.53,213.39,39338.0
2023-06-05 12:00:00,213.42,214.1,212.81,213.5,33963.0,213.42,214.1,212.81,213.5,33963.0
2023-06-05 12:30:00,213.52,213.69,213.25,213.59,33180.0,213.52,213.69,213.25,213.59,33180.0
2023-06-05 13:00:00,213.62,213.99,213.25,213.48,35899.0,213.62,213.99,213.25,213.48,35899.0
2023-06-05 13:30:00,213.41,213.56,212.92,213.23,21241.0,213.41,213.56,212.92,213.23,21241.0
2023-06-05 14:00:00,213.26,213.66,212.67,212.85,23627.0,213.26,213.66,212.67,212.85,23627.0
2023-06-05 14:30:00,212.77,213.2,212.03,213.12,49807.0,212.77,213.2,212.03,213.12,49807.0
2023-06-05 15:00:00,213.03,213.62,212.52,213.23,52226.0,213.03,213.62,212.52,213.23,52226.0
2023-06-05 15:30:00,213.22,213.91,213.05,213.49,187490.0,213.22,213.91,213.05,213.49,187490.0
2023-06-06 09:30:00,213.84,216.49,213.21,216.29,108171.0,213.84,216.49,213.21,216.29,108171.0
2023-06-06 10:00:00,216.44,216.63,215.73,216.13,54735.0,216.44,216.63,215.73,216.13,54735.0
2023-06-06 10:30:00,215.93,216.07,215.06,215.06,40847.0,215.93,216.07,215.06,215.06,40847.0
2023-06-06 11:00:00,215.16,215.98,214.54,215.23,58654.0,215.16,215.98,214.54,215.23,58654.0
2023-06-06 11:30:00,215.15,215.45,214.69,215.12,43955.0,215.15,215.45,214.69,215.12,43955.0
2023-06-06 12:00:00,215.11,215.22,214.6,214.89,39801.0,215.11,215.22,214.6,214.89,39801.0
2023-06-06 12:30:00,214.92,215.36,214.22,214.27,24070.0,214.92,215.36,214.22,214.27,24070.0
2023-06-06 13:00:00,214.28,214.7,213.98,214.26,25017.0,214.28,214.7,213.98,214.26,25017.0
2023-06-06 13:30:00,214.29,214.51,213.54,213.76,33278.0,214.29,214.51,213.54,213.76,33278.0
2023-06-06 14:00:00,213.84,214.49,213.32,214.48,50877.0,213.84,214.49,213.32,214.48,50877.0
2023-06-06 14:30:00,214.49,214.83,214.32,214.36,43880.0,214.49,214.83,214.32,214.36,43880.0
2023-06-06 15:00:00,214.36,215.11,214.36,214.96,56593.0,214.36,215.11,214.36,214.96,56593.0
2023-06-06 15:30:00,215.03,215.08,214.14,215.01,177466.0,215.03,215.08,214.14,215.01,177466.0
2023-06-07 09:30:00,213.21,214.56,212.16,212.31,144281.0,213.21,214.56,212.16,212.31,144281.0
2023-06-07 10:00:00,212.27,212.42,209.23,209.63,118449.0,212.27,212.42,209.23,209.63,118449.0
2023-06-07 10:30:00,209.6,209.63,207.47,208.19,209820.0,209.6,209.63,207.47,208.19,209820.0
2023-06-07 11:00:00,208.21,208.51,206.62,207.19,134106.0,208.21,208.51,206.62,207.19,134106.0
2023-06-07 11:30:00,207.17,207.82,205.84,206.37,126802.0,207.17,207.82,205.84,206.37,126802.0
2023-06-07 12:00:00,206.37,206.62,204.68,204.81,57804.0,206.37,206.62,204.68,204.81,57804.0
2023-06-07 12:30:00,204.78,205.21,204.15,204.24,97614.0,204.78,205.21,204.15,204.24,97614.0
2023-06-07 13:00:00,204.22,205.18,204.12,204.68,100088.0,204.22,205.18,204.12,204.68,100088.0
2023-06-07 13:30:00,204.67,205.79,204.55,205.77,72969.0,204.67,205.79,204.55,205.77,72969.0
2023-06-07 14:00:00,205.81,206.13,205.21,205.3,76196.0,205.81,206.13,205.21,205.3,76196.0
2023-06-07 14:30:00,205.29,205.34,204.77,205.15,82006.0,205.29,205.34,204.77,205.15,82006.0
2023-06-07 15:00:00,205.15,205.32,204.17,204.54,174111.0,205.15,205.32,204.17,204.54,174111.0
2023-06-07 15:30:00,204.52,204.65,202.79,203.42,482120.0,204.52,204.65,202.79,203.42,482120.0
2023-06-08 09:30:00,203.14,205.18,201.59,204.79,159234.0,203.14,205.18,201.59,204.79,159234.0
2023-06-08 10:00:00,204.69,206.61,204.29,206.61,106251.0,204.69,206.61,204.29,206.61,106251.0
2023-06-08 10:30:00,206.72,208.0,206.22,207.62,118538.0,206.72,208.0,206.22,207.62,118538.0
2023-06-08 11:00:00,207.66,207.82,207.05,207.33,55783.0,207.66,207.82,207.05,207.33,55783.0
2023-06-08 11:30:00,207.33,207.39,206.38,206.45,50016.0,207.33,207.39,206.38,206.45,50016.0
2023-06-08 12:00:00,206.37,206.39,205.6,205.91,59026.0,206.37,206.39,205.6,205.91,59026.0
2023-06-08 12:30:00,205.87,205.97,203.28,203.45,109681.0,205.87,205.97,203.28,203.45,109681.0
2023-06-08 13:00:00,203.42,203.53,201.77,201.95,144437.0,203.42,203.53,201.77,201.95,144437.0
2023-06-08 13:30:00,201.95,202.26,201.42,202.05,103157.0,201.95,202.26,201.42,202.05,103157.0
2023-06-08 14:00:00,202.04,202.96,201.89,202.64,63341.0,202.04,202.96,201.89,202.64,63341.0
2023-06-08 14:30:00,202.68,203.82,202.51,203.37,52249.0,202.68,203.82,202.51,203.37,52249.0
2023-06-08 15:00:00,203.39,204.39,203.23,204.2,68913.0,203.39,204.39,203.23,204.2,68913.0
2023-06-08 15:30:00,204.18,204.54,203.28,204.48,314212.0,204.18,204.54,203.28,204.48,314212.0
2023-06-09 09:30:00,205.0,207.66,204.45,207.05,78030.0,205.0,207.66,204.45,207.05,78030.0
2023-06-09 10:00:00,207.2,207.21,204.2,205.06,141838.0,207.2,207.21,204.2,205.06,141838.0
2023-06-09 10:30:00,205.16,205.73,203.2,203.81,84400.0,205.16,205.73,203.2,203.81,84400.0
2023-06-09 11:00:00,203.78,204.15,202.27,202.43,71588.0,203.78,204.15,202.27,202.43,71588.0
2023-06-09 11:30:00,202.43,202.78,201.76,202.1,40781.0,202.43,202.78,201.76,202.1,40781.0
2023-06-09 12:00:00,202.02,203.31,201.79,202.53,36237.0,202.02,203.31,201.79,202.53,36237.0
2023-06-09 12:30:00,202.56,203.36,202.53,203.36,38938.0,202.56,203.36,202.53,203.36,38938.0
2023-06-09 13:00:00,203.43,204.01,203.13,203.81,33398.0,203.43,204.01,203.13,203.81,33398.0
2023-06-09 13:30:00,203.84,204.74,203.84,204.47,34667.0,203.84,204.74,203.84,204.47,34667.0
2023-06-09 14:00:00,204.4,204.4,203.9,204.01,37999.0,204.4,204.4,203.9,204.01,37999.0
2023-06-09 14:30:00,203.93,204.75,203.56,204.63,46887.0,203.93,204.75,203.56,204.63,46887.0
2023-06-09 15:00:00,204.68,205.12,204.6,204.98,69248.0,204.68,205.12,204.6,204.98,69248.0
2023-06-09 15:30:00,204.98,205.32,204.16,204.4,214042.0,204.98,205.32,204.16,204.4,214042.0
2023-06-12 09:30:00,205.22,209.19,205.16,208.15,104431.0,205.22,209.19,205.16,208.15,104431.0
2023-06-12 10:00:00,208.21,208.86,206.86,208.18,82401.0,208.21,208.86,206.86,208.18,82401.0
2023-06-12 10:30:00,208.12,208.13,206.85,207.0,64201.0,208.12,208.13,206.85,207.0,64201.0
2023-06-12 11:00:00,207.01,207.87,206.94,207.51,76659.0,207.01,207.87,206.94,207.51,76659.0
2023-06-12 11:30:00,207.56,208.65,207.56,208.6,36633.0,207.56,208.65,207.56,208.6,36633.0
2023-06-12 12:00:00,208.68,208.72,207.69,207.93,39886.0,208.68,208.72,207.69,207.93,39886.0
2023-06-12 12:30:00,207.93,208.65,207.92,208.65,49208.0,207.93,208.65,207.92,208.65,49208.0
2023-06-12 13:00:00,208.64,208.77,207.59,207.69,42721.0,208.64,208.77,207.59,207.69,42721.0
2023-06-12 13:30:00,207.69,208.53,207.3,208.34,39542.0,207.69,208.53,207.3,208.34,39542.0
2023-06-12 14:00:00,208.4,208.65,207.97,208.11,52700.0,208.4,208.65,207.97,208.11,52700.0
2023-06-12 14:30:00,208.14,209.11,208.11,208.89,46831.0,208.14,209.11,208.11,208.89,46831.0
2023-06-12 15:00:00,208.88,209.27,208.52,208.92,69149.0,208.88,209.27,208.52,208.92,69149.0
2023-06-12 15:30:00,208.88,209.84,208.5,209.7,254344.0,208.88,209.84,208.5,209.7,254344.0
2023-06-13 09:30:00,212.37,213.35,211.3,212.73,90678.0,212.37,213.35,211.3,212.73,90678.0
2023-06-13 10:00:00,212.76,213.63,211.54,212.43,100115.0,212.76,213.63,211.54,212.43,100115.0
2023-06-13 10:30:00,212.43,213.99,211.99,213.67,83007.0,212.43,213.99,211.99,213.67,83007.0
2023-06-13 11:00:00,213.67,213.8,212.62,213.16,60129.0,213.67,213.8,212.62,213.16,60129.0
2023-06-13 11:30:00,213.21,213.78,212.87,212.92,47774.0,213.21,213.78,212.87,212.92,47774.0
2023-06-13 12:00:00,212.89,213.62,212.67,213.01,46831.0,212.89,213.62,212.67,213.01,46831.0
2023-06-13 12:30:00,213.03,213.86,212.87,213.82,38849.0,213.03,213.86,212.87,213.82,38849.0
2023-06-13 13:00:00,213.85,214.25,213.45,214.12,50072.0,213.85,214.25,213.45,214.12,50072.0
2023-06-13 13:30:00,214.19,214.23,213.62,213.82,41507.0,214.19,214.23,213.62,213.82,41507.0
2023-06-13 14:00:00,213.82,213.96,212.33,212.67,55620.0,213.82,213.96,212.33,212.67,55620.0
2023-06-13 14:30:00,212.57,213.34,212.3,213.19,48425.0,212.57,213.34,212.3,213.19,48425.0
2023-06-13 15:00:00,213.25,213.71,213.04,213.47,57155.0,213.25,213.71,213.04,213.47,57155.0
2023-06-13 15:30:00,213.5,214.57,213.31,214.05,281497.0,213.5,214.57,213.31,214.05,281497.0
2023-06-14 09:30:00,213.93,215.7,213.43,214.57,87147.0,213.93,215.7,213.43,214.57,87147.0
2023-06-14 10:00:00,214.71,215.24,214.07,214.49,43931.0,214.71,215.24,214.07,214.49,43931.0
2023-06-14 10:30:00,214.5,215.02,214.3,214.83,34637.0,214.5,215.02,214.3,214.83,34637.0
2023-06-14 11:00:00,214.78,216.59,214.68,216.46,96729.0,214.78,216.59,214.68,216.46,96729.0
2023-06-14 11:30:00,216.51,216.98,216.16,216.7,68624.0,216.51,216.98,216.16,216.7,68624.0
2023-06-14 12:00:00,216.63,217.06,216.06,216.78,46240.0,216.63,217.06,216.06,216.78,46240.0
2023-06-14 12:30:00,216.76,217.11,216.28,217.11,52410.0,216.76,217.11,216.28,217.11,52410.0
2023-06-14 13:00:00,217.05,217.14,215.9,216.1,68965.0,217.05,217.14,215.9,216.1,68965.0
2023-06-14 13:30:00,216.1,217.36,215.97,217.11,67470.0,216.1,217.36,215.97,217.11,67470.0
2023-06-14 14:00:00,216.72,216.72,213.34,213.7,152366.0,216.72,216.72,213.34,213.7,152366.0
2023-06-14 14:30:00,213.65,216.4,213.51,216.17,131336.0,213.65,216.4,213.51,216.17,131336.0
2023-06-14 15:00:00,216.27,217.99,215.84,216.67,96436.0,216.27,217.99,215.84,216.67,96436.0
2023-06-14 15:30:00,216.73,217.44,216.0,217.35,235926.0,216.73,217.44,216.0,217.35,235926.0
2023-06-15 09:30:00,216.13,219.51,216.0,219.01,113609.0,216.13,219.51,216.0,219.01,113609.0
2023-06-15 10:00:00,218.98,220.54,218.56,220.48,104958.0,218.98,220.54,218.56,220.48,104958.0
2023-06-15 10:30:00,220.46,220.62,219.18,220.11,75129.0,220.46,220.62,219.18,220.11,75129.0
2023-06-15 11:00:00,220.12,220.74,219.75,220.62,51423.0,220.12,220.74,219.75,220.62,51423.0
2023-06-15 11:30:00,220.59,221.55,220.38,221.19,76485.0,220.59,221.55,220.38,221.19,76485.0
2023-06-15 12:00:00,221.16,221.34,220.17,220.37,38660.0,221.16,221.34,220.17,220.37,38660.0
2023-06-15 12:30:00,220.38,221.26,220.16,221.15,52393.0,220.38,221.26,220.16,221.15,52393.0
2023-06-15 13:00:00,221.23,221.39,220.61,221.0,32963.0,221.23,221.39,220.61,221.0,32963.0
2023-06-15 13:30:00,221.05,221.68,220.49,221.35,45487.0,221.05,221.68,220.49,221.35,45487.0
2023-06-15 14:00:00,221.39,221.61,220.6,221.61,67328.0,221.39,221.61,220.6,221.61,67328.0
2023-06-15 14:30:00,221.55,223.09,221.33,222.91,103795.0,221.55,223.09,221.33,222.91,103795.0
2023-06-15 15:00:00,222.92,224.07,222.53,224.06,93836.0,222.92,224.07,222.53,224.06,93836.0
2023-06-15 15:30:00,224.11,224.74,223.65,224.29,399024.0,224.11,224.74,223.65,224.29,399024.0
2023-06-16 09:30:00,225.74,226.06,222.0,222.61,361586.0,225.74,226.06,222.0,222.61,361586.0
2023-06-16 10:00:00,222.72,224.06,222.18,223.69,123488.0,222.72,224.06,222.18,223.69,123488.0
2023-06-16 10:30:00,223.6,223.69,222.15,223.0,78000.0,223.6,223.69,222.15,223.0,78000.0
2023-06-16 11:00:00,222.94,222.99,221.31,221.57,41762.0,222.94,222.99,221.31,221.57,41762.0
2023-06-16 11:30:00,221.58,221.81,220.73,221.35,68184.0,221.58,221.81,220.73,221.35,68184.0
2023-06-16 12:00:00,221.37,221.42,220.08,220.98,68325.0,221.37,221.42,220.08,220.98,68325.0
2023-06-16 12:30:00,221.02,222.65,221.02,222.23,52260.0,221.02,222.65,221.02,222.23,52260.0
2023-06-16 13:00:00,222.25,222.42,221.79,221.81,49324.0,222.25,222.42,221.79,221.81,49324.0
2023-06-16 13:30:00,221.8,222.67,221.8,222.1,24485.0,221.8,222.67,221.8,222.1,24485.0
2023-06-16 14:00:00,222.08,222.26,221.67,221.68,29480.0,222.08,222.26,221.67,221.68,29480.0
2023-06-16 14:30:00,221.68,222.03,221.45,221.62,40716.0,221.68,222.03,221.45,221.62,40716.0
2023-06-16 15:00:00,221.65,221.88,221.3,221.53,45406.0,221.65,221.88,221.3,221.53,45406.0
2023-06-16 15:30:00,221.56,222.75,221.56,222.44,248065.0,221.56,222.75,221.56,222.44,248065.0
2023-06-20 09:30:00,220.39,222.88,220.03,221.65,161656.0,220.39,222.88,220.03,221.65,161656.0
2023-06-20 10:00:00,221.63,222.35,220.84,220.99,36495.0,221.63,222.35,220.84,220.99,36495.0
2023-06-20 10:30:00,220.78,221.19,219.19,219.99,35442.0,220.78,221.19,219.19,219.99,35442.0
2023-06-20 11:00:00,220.08,221.08,219.68,220.01,36934.0,220.08,221.08,219.68,220.01,36934.0
2023-06-20 11:30:00,220.02,220.88,219.88,220.67,41689.0,220.02,220.88,219.88,220.67,41689.0
2023-06-20 12:00:00,220.63,222.16,220.29,221.94,33927.0,220.63,222.16,220.29,221.94,33927.0
2023-06-20 12:30:00,222.01,223.78,221.81,223.63,53906.0,222.01,223.78,221.81,223.63,53906.0
2023-06-20 13:00:00,223.69,224.0,223.26,223.62,51524.0,223.69,224.0,223.26,223.62,51524.0
2023-06-20 13:30:00,223.73,224.04,222.92,222.92,23255.0,223.73,224.04,222.92,222.92,23255.0
2023-06-20 14:00:00,222.92,223.37,222.45,223.37,43262.0,222.92,223.37,222.45,223.37,43262.0
2023-06-20 14:30:00,223.39,223.39,222.48,222.6,23016.0,223.39,223.39,222.48,222.6,23016.0
2023-06-20 15:00:00,222.64,223.39,222.64,223.39,178382.0,222.64,223.39,222.64,223.39,178382.0
2023-06-20 15:30:00,223.39,223.97,223.29,223.83,187103.0,223.39,223.97,223.29,223.83,187103.0
2023-06-21 09:30:00,225.33,225.59,222.55,222.73,83263.0,225.33,225.59,222.55,222.73,83263.0
2023-06-21 10:00:00,222.66,223.0,221.8,222.01,127366.0,222.66,223.0,221.8,222.01,127366.0
2023-06-21 10:30:00,222.14,222.24,220.18,220.5,123146.0,222.14,222.24,220.18,220.5,123146.0
2023-06-21 11:00:00,220.56,220.7,218.89,219.71,52994.0,220.56,220.7,218.89,219.71,52994.0
2023-06-21 11:30:00,219.7,220.29,219.56,219.65,42219.0,219.7,220.29,219.56,219.65,42219.0
2023-06-21 12:00:00,219.66,219.94,218.75,218.78,28894.0,219.66,219.94,218.75,218.78,28894.0
2023-06-21 12:30:00,218.85,219.06,218.25,218.94,28107.0,218.85,219.06,218.25,218.94,28107.0
2023-06-21 13:00:00,218.9,219.6,218.76,219.28,19670.0,218.9,219.6,218.76,219.28,19670.0
2023-06-21 13:30:00,219.22,221.14,219.17,221.14,26846.0,219.22,221.14,219.17,221.14,26846.0
2023-06-21 14:00:00,221.18,222.08,221.16,221.97,34825.0,221.18,222.08,221.16,221.97,34825.0
2023-06-21 14:30:00,222.05,222.5,221.84,222.22,41554.0,222.05,222.5,221.84,222.22,41554.0
2023-06-21 15:00:00,222.19,222.26,221.62,221.68,41730.0,222.19,222.26,221.62,221.68,41730.0
2023-06-21 15:30:00,221.76,221.76,219.78,219.85,203593.0,221.76,221.76,219.78,219.85,203593.0
2023-06-22 09:30:00,218.06,219.0,217.14,218.52,64453.0,218.06,219.0,217.14,218.52,64453.0
2023-06-22 10:00:00,218.62,219.56,217.71,218.63,113059.0,218.62,219.56,217.71,218.63,113059.0
2023-06-22 10:30:00,218.61,218.95,217.64,218.21,52983.0,218.61,218.95,217.64,218.21,52983.0
2023-06-22 11:00:00,218.31,219.96,218.3,219.03,32844.0,218.31,219.96,218.3,219.03,32844.0
2023-06-22 11:30:00,218.96,220.84,218.9,220.84,26737.0,218.96,220.84,218.9,220.84,26737.0
2023-06-22 12:00:00,220.8,220.81,219.67,219.94,29032.0,220.8,220.81,219.67,219.94,29032.0
2023-06-22 12:30:00,219.96,220.13,219.55,219.87,19966.0,219.96,220.13,219.55,219.87,19966.0
2023-06-22 13:00:00,219.86,219.86,219.08,219.34,25946.0,219.86,219.86,219.08,219.34,25946.0
2023-06-22 13:30:00,219.35,219.94,219.22,219.91,18852.0,219.35,219.94,219.22,219.91,18852.0
2023-06-22 14:00:00,219.82,220.32,219.81,220.14,16599.0,219.82,220.32,219.81,220.14,16599.0
2023-06-22 14:30:00,220.05,220.9,219.73,220.67,49169.0,220.05,220.9,219.73,220.67,49169.0
2023-06-22 15:00:00,220.69,221.05,220.44,220.84,76237.0,220.69,221.05,220.44,220.84,76237.0
2023-06-22 15:30:00,220.8,221.2,220.54,221.0,146683.0,220.8,221.2,220.54,221.0,146683.0
2023-06-23 09:30:00,218.43,219.84,218.0,219.53,74280.0,218.43,219.84,218.0,219.53,74280.0
2023-06-23 10:00:00,219.47,220.72,219.01,219.49,60967.0,219.47,220.72,219.01,219.49,60967.0
2023-06-23 10:30:00,219.66,221.07,219.66,220.98,113416.0,219.66,221.07,219.66,220.98,113416.0
2023-06-23 11:00:00,220.98,221.12,219.58,219.59,104458.0,220.98,221.12,219.58,219.59,104458.0
2023-06-23 11:30:00,219.66,220.57,219.51,220.06,49537.0,219.66,220.57,219.51,220.06,49537.0
2023-06-23 12:00:00,220.08,221.2,220.06,221.07,46354.0,220.08,221.2,220.06,221.07,46354.0
2023-06-23 12:30:00,221.1,221.71,221.06,221.42,48165.0,221.1,221.71,221.06,221.42,48165.0
2023-06-23 13:00:00,221.46,221.81,221.28,221.42,55287.0,221.46,221.81,221.28,221.42,55287.0
2023-06-23 13:30:00,221.49,221.71,221.22,221.46,127613.0,221.49,221.71,221.22,221.46,127613.0
2023-06-23 14:00:00,221.38,221.78,221.28,221.67,66982.0,221.38,221.78,221.28,221.67,66982.0
2023-06-23 14:30:00,221.67,221.73,221.08,221.19,93004.0,221.67,221.73,221.08,221.19,93004.0
2023-06-23 15:00:00,221.13,221.65,220.41,221.43,89206.0,221.13,221.65,220.41,221.43,89206.0
2023-06-23 15:30:00,221.48,222.48,221.46,222.32,516769.0,221.48,222.48,221.46,222.32,516769.0
2023-06-26 09:30:00,221.1,224.02,220.93,223.9,120460.0,221.1,224.02,220.93,223.9,120460.0
2023-06-26 10:00:00,223.95,224.13,222.82,223.16,67101.0,223.95,224.13,222.82,223.16,67101.0
2023-06-26 10:30:00,223.24,223.5,222.61,223.04,63557.0,223.24,223.5,222.61,223.04,63557.0
2023-06-26 11:00:00,223.06,223.06,221.95,221.95,56717.0,223.06,223.06,221.95,221.95,56717.0
2023-06-26 11:30:00,221.94,222.57,221.32,222.0,42971.0,221.94,222.57,221.32,222.0,42971.0
2023-06-26 12:00:00,221.94,222.04,219.99,220.09,39116.0,221.94,222.04,219.99,220.09,39116.0
2023-06-26 12:30:00,220.11,220.37,219.26,219.79,45922.0,220.11,220.37,219.26,219.79,45922.0
2023-06-26 13:00:00,219.83,220.08,219.08,219.78,44645.0,219.83,220.08,219.08,219.78,44645.0
2023-06-26 13:30:00,219.81,221.11,219.79,220.96,49509.0,219.81,221.11,219.79,220.96,49509.0
2023-06-26 14:00:00,220.91,221.48,220.77,221.45,44857.0,220.91,221.48,220.77,221.45,44857.0
2023-06-26 14:30:00,221.42,222.67,221.41,222.22,169202.0,221.42,222.67,221.41,222.22,169202.0
2023-06-26 15:00:00,222.25,222.42,220.79,220.8,158366.0,222.25,222.42,220.79,220.8,158366.0
2023-06-26 15:30:00,220.8,221.67,219.88,219.97,322019.0,220.8,221.67,219.88,219.97,322019.0
2023-06-27 09:30:00,220.52,224.22,220.52,223.36,53948.0,220.52,224.22,220.52,223.36,53948.0
2023-06-27 10:00:00,223.45,223.58,222.36,223.21,94123.0,223.45,223.58,222.36,223.21,94123.0
2023-06-27 10:30:00,222.93,223.85,222.77,223.3,35855.0,222.93,223.85,222.77,223.3,35855.0
2023-06-27 11:00:00,223.34,223.39,222.41,223.31,75343.0,223.34,223.39,222.41,223.31,75343.0
2023-06-27 11:30:00,223.34,223.46,222.63,222.74,50921.0,223.34,223.46,222.63,222.74,50921.0
2023-06-27 12:00:00,222.68,223.36,222.5,223.34,55123.0,222.68,223.36,222.5,223.34,55123.0
2023-06-27 12:30:00,223.34,224.24,222.88,223.79,29992.0,223.34,224.24,222.88,223.79,29992.0
2023-06-27 13:00:00,223.77,224.32,223.29,224.0,20020.0,223.77,224.32,223.29,224.0,20020.0
2023-06-27 13:30:00,224.02,224.28,223.62,223.91,35820.0,224.02,224.28,223.62,223.91,35820.0
2023-06-27 14:00:00,223.89,224.94,223.8,224.92,57613.0,223.89,224.94,223.8,224.92,57613.0
2023-06-27 14:30:00,225.0,225.33,224.73,224.99,77650.0,225.0,225.33,224.73,224.99,77650.0
2023-06-27 15:00:00,224.93,225.17,224.22,224.77,67412.0,224.93,225.17,224.22,224.77,67412.0
2023-06-27 15:30:00,224.67,224.86,223.94,224.21,128312.0,224.67,224.86,223.94,224.21,128312.0
2023-06-28 09:30:00,227.33,229.59,226.57,229.36,123386.0,227.33,229.59,226.57,229.36,123386.0
2023-06-28 10:00:00,229.31,229.32,226.76,228.0,92350.0,229.31,229.32,226.76,228.0,92350.0
2023-06-28 10:30:00,227.99,229.22,227.16,227.44,85527.0,227.99,229.22,227.16,227.44,85527.0
2023-06-28 11:00:00,227.45,228.42,226.04,226.63,86557.0,227.45,228.42,226.04,226.63,86557.0
2023-06-28 11:30:00,226.63,227.44,226.17,226.52,77809.0,226.63,227.44,226.17,226.52,77809.0
2023-06-28 12:00:00,226.49,227.25,225.55,225.81,101325.0,226.49,227.25,225.55,225.81,101325.0
2023-06-28 12:30:00,225.77,225.82,224.0,224.29,84547.0,225.77,225.82,224.0,224.29,84547.0
2023-06-28 13:00:00,224.29,224.86,224.06,224.71,54556.0,224.29,224.86,224.06,224.71,54556.0
2023-06-28 13:30:00,224.72,225.25,224.07,224.27,97855.0,224.72,225.25,224.07,224.27,97855.0
2023-06-28 14:00:00,224.31,224.73,223.96,224.21,55356.0,224.31,224.73,223.96,224.21,55356.0
2023-06-28 14:30:00,224.19,224.66,223.94,224.23,71685.0,224.19,224.66,223.94,224.23,71685.0
2023-06-28 15:00:00,224.2,224.52,223.53,224.1,91801.0,224.2,224.52,223.53,224.1,91801.0
2023-06-28 15:30:00,224.03,224.22,222.57,222.96,261013.0,224.03,224.22,222.57,222.96,261013.0
2023-06-29 09:30:00,223.68,223.74,221.56,222.76,49059.0,223.68,223.74,221.56,222.76,49059.0
2023-06-29 10:00:00,222.66,223.43,221.49,221.7,66819.0,222.66,223.43,221.49,221.7,66819.0
2023-06-29 10:30:00,221.67,223.32,221.02,223.1,80691.0,221.67,223.32,221.02,223.1,80691.0
2023-06-29 11:00:00,223.02,226.23,222.93,226.13,153820.0,223.02,226.23,222.93,226.13,153820.0
2023-06-29 11:30:00,226.13,226.94,225.84,226.58,119703.0,226.13,226.94,225.84,226.58,119703.0
2023-06-29 12:00:00,226.59,228.0,226.21,227.85,186482.0,226.59,228.0,226.21,227.85,186482.0
2023-06-29 12:30:00,227.85,228.0,226.76,227.06,119984.0,227.85,228.0,226.76,227.06,119984.0
2023-06-29 13:00:00,227.25,227.68,227.03,227.43,69391.0,227.25,227.68,227.03,227.43,69391.0
2023-06-29 13:30:00,227.37,227.48,226.26,226.53,80751.0,227.37,227.48,226.26,226.53,80751.0
2023-06-29 14:00:00,226.54,226.59,226.03,226.24,79371.0,226.54,226.59,226.03,226.24,79371.0
2023-06-29 14:30:00,226.19,226.44,225.9,226.25,75904.0,226.19,226.44,225.9,226.25,75904.0
2023-06-29 15:00:00,226.39,226.86,225.94,226.64,58150.0,226.39,226.86,225.94,226.64,58150.0
2023-06-29 15:30:00,226.62,227.61,226.31,227.23,285742.0,226.62,227.61,226.31,227.23,285742.0
2023-06-30 09:30:00,229.35,230.62,228.51,229.64,134074.0,229.35,230.62,228.51,229.64,134074.0
2023-06-30 10:00:00,229.79,230.13,228.55,228.56,64177.0,229.79,230.13,228.55,228.56,64177.0
2023-06-30 10:30:00,228.58,230.09,228.18,229.59,73487.0,228.58,230.09,228.18,229.59,73487.0
2023-06-30 11:00:00,229.61,229.61,228.42,228.51,59391.0,229.61,229.61,228.42,228.51,59391.0
2023-06-30 11:30:00,228.45,228.55,226.77,227.15,49861.0,228.45,228.55,226.77,227.15,49861.0
2023-06-30 12:00:00,227.2,228.02,227.14,227.27,40054.0,227.2,228.02,227.14,227.27,40054.0
2023-06-30 12:30:00,227.27,228.35,227.11,228.34,34729.0,227.27,228.35,227.11,228.34,34729.0
2023-06-30 13:00:00,228.22,228.55,227.52,227.92,59296.0,228.22,228.55,227.52,227.92,59296.0
2023-06-30 13:30:00,227.91,227.97,227.17,227.26,28471.0,227.91,227.97,227.17,227.26,28471.0
2023-06-30 14:00:00,227.21,227.47,226.42,226.8,49320.0,227.21,227.47,226.42,226.8,49320.0
2023-06-30 14:30:00,226.85,227.01,226.29,227.01,53152.0,226.85,227.01,226.29,227.01,53152.0
2023-06-30 15:00:00,227.01,227.01,225.77,225.98,41775.0,227.01,227.01,225.77,225.98,41775.0
2023-06-30 15:30:00,226.03,226.62,225.7,225.85,164128.0,226.03,226.62,225.7,225.85,164128.0
2023-07-03 09:30:00,225.58,226.38,223.47,225.44,92511.0,225.58,226.38,223.47,225.44,92511.0
2023-07-03 10:00:00,225.54,225.93,224.86,225.51,48717.0,225.54,225.93,224.86,225.51,48717.0
2023-07-03 10:30:00,225.5,225.59,224.04,224.37,59708.0,225.5,225.59,224.04,224.37,59708.0
2023-07-03 11:00:00,224.46,224.73,223.97,224.31,62027.0,224.46,224.73,223.97,224.31,62027.0
2023-07-03 11:30:00,224.26,224.94,223.92,224.64,43536.0,224.26,224.94,223.92,224.64,43536.0
2023-07-03 12:00:00,224.6,225.14,223.99,225.09,39356.0,224.6,225.14,223.99,225.09,39356.0
2023-07-03 12:30:00,225.13,225.45,224.56,224.58,68539.0,225.13,225.45,224.56,224.58,68539.0
2023-07-05 09:30:00,220.98,222.91,220.0,221.51,208306.0,220.98,222.91,220.0,221.51,208306.0
2023-07-05 10:00:00,221.58,222.42,220.9,221.74,120115.0,221.58,222.42,220.9,221.74,120115.0
2023-07-05 10:30:00,221.66,222.79,221.66,222.28,93751.0,221.66,222.79,221.66,222.28,93751.0
2023-07-05 11:00:00,222.28,222.32,220.7,220.89,69633.0,222.28,222.32,220.7,220.89,69633.0
2023-07-05 11:30:00,220.95,221.55,220.42,220.44,47039.0,220.95,221.55,220.42,220.44,47039.0
2023-07-05 12:00:00,220.43,221.44,220.12,220.96,56481.0,220.43,221.44,220.12,220.96,56481.0
2023-07-05 12:30:00,221.03,221.19,220.34,221.15,48594.0,221.03,221.19,220.34,221.15,48594.0
2023-07-05 13:00:00,221.18,221.62,220.73,221.18,45013.0,221.18,221.62,220.73,221.18,45013.0
2023-07-05 13:30:00,221.19,221.58,220.9,221.39,44176.0,221.19,221.58,220.9,221.39,44176.0
2023-07-05 14:00:00,221.43,221.54,220.42,221.26,65010.0,221.43,221.54,220.42,221.26,65010.0
2023-07-05 14:30:00,221.4,222.43,221.32,222.06,39978.0,221.4,222.43,221.32,222.06,39978.0
2023-07-05 15:00:00,222.03,222.93,222.0,222.88,43506.0,222.03,222.93,222.0,222.88,43506.0
2023-07-05 15:30:00,222.81,222.93,222.36,222.56,133432.0,222.81,222.93,222.36,222.56,133432.0
2023-07-06 09:30:00,217.9,220.29,217.0,219.51,190751.0,217.9,220.29,217.0,219.51,190751.0
2023-07-06 10:00:00,219.55,219.55,217.77,218.36,46501.0,219.55,219.55,217.77,218.36,46501.0
2023-07-06 10:30:00,218.51,218.72,217.11,217.14,48725.0,218.51,218.72,217.11,217.14,48725.0
2023-07-06 11:00:00,217.18,218.03,216.79,217.16,40982.0,217.18,218.03,216.79,217.16,40982.0
2023-07-06 11:30:00,217.13,217.44,216.84,217.36,54594.0,217.13,217.44,216.84,217.36,54594.0
2023-07-06 12:00:00,217.31,218.43,217.2,218.34,50013.0,217.31,218.43,217.2,218.34,50013.0
2023-07-06 12:30:00,218.43,219.25,218.42,218.83,28432.0,218.43,219.25,218.42,218.83,28432.0
2023-07-06 13:00:00,218.76,219.71,218.7,219.11,19756.0,218.76,219.71,218.7,219.11,19756.0
2023-07-06 13:30:00,219.2,219.94,219.01,219.35,17149.0,219.2,219.94,219.01,219.35,17149.0
2023-07-06 14:00:00,219.35,219.56,218.87,219.01,19784.0,219.35,219.56,218.87,219.01,19784.0
2023-07-06 14:30:00,219.0,220.0,219.0,219.83,28321.0,219.0,220.0,219.0,219.83,28321.0
2023-07-06 15:00:00,219.74,219.89,219.18,219.57,37402.0,219.74,219.89,219.18,219.57,37402.0
2023-07-06 15:30:00,219.51,219.67,218.97,219.26,113076.0,219.51,219.67,218.97,219.26,113076.0
2023-07-07 09:30:00,218.63,220.91,217.37,220.47,88958.0,218.63,220.91,217.37,220.47,88958.0
2023-07-07 10:00:00,220.39,220.86,219.18,219.68,72523.0,220.39,220.86,219.18,219.68,72523.0
2023-07-07 10:30:00,219.46,219.46,218.48,219.22,77899.0,219.46,219.46,218.48,219.22,77899.0
2023-07-07 11:00:00,219.22,219.85,218.86,218.86,43109.0,219.22,219.85,218.86,218.86,43109.0
2023-07-07 11:30:00,218.93,219.45,218.68,219.45,37339.0,218.93,219.45,218.68,219.45,37339.0
2023-07-07 12:00:00,219.41,220.11,218.9,220.06,48070.0,219.41,220.11,218.9,220.06,48070.0
2023-07-07 12:30:00,220.06,220.82,220.03,220.66,29558.0,220.06,220.82,220.03,220.66,29558.0
2023-07-07 13:00:00,220.68,221.0,220.42,220.97,35371.0,220.68,221.0,220.42,220.97,35371.0
2023-07-07 13:30:00,220.97,221.04,220.06,220.31,38163.0,220.97,221.04,220.06,220.31,38163.0
2023-07-07 14:00:00,220.23,220.55,219.88,220.3,35189.0,220.23,220.55,219.88,220.3,35189.0
2023-07-07 14:30:00,220.32,220.32,219.45,219.81,45629.0,220.32,220.32,219.45,219.81,45629.0
2023-07-07 15:00:00,219.75,219.96,219.43,219.49,53861.0,219.75,219.96,219.43,219.49,53861.0
2023-07-07 15:30:00,219.5,219.78,218.33,218.79,227989.0,219.5,219.78,218.33,218.79,227989.0
2023-07-10 09:30:00,218.0,222.48,217.91,222.36,85265.0,218.0,222.48,217.91,222.36,85265.0
2023-07-10 10:00:00,222.43,223.81,222.43,223.61,113103.0,222.43,223.81,222.43,223.61,113103.0
2023-07-10 10:30:00,223.63,223.95,222.67,223.8,45052.0,223.63,223.95,222.67,223.8,45052.0
2023-07-10 11:00:00,223.71,224.67,223.57,224.61,40540.0,223.71,224.67,223.57,224.61,40540.0
2023-07-10 11:30:00,224.67,224.84,223.46,223.62,29053.0,224.67,224.84,223.46,223.62,29053.0
2023-07-10 12:00:00,223.56,224.59,223.22,224.46,22567.0,223.56,224.59,223.22,224.46,22567.0
2023-07-10 12:30:00,224.44,224.91,224.17,224.73,29761.0,224.44,224.91,224.17,224.73,29761.0
2023-07-10 13:00:00,224.7,225.23,224.43,224.99,48389.0,224.7,225.23,224.43,224.99,48389.0
2023-07-10 13:30:00,225.01,225.14,223.6,223.81,35246.0,225.01,225.14,223.6,223.81,35246.0
2023-07-10 14:00:00,223.81,224.27,223.29,224.17,44305.0,223.81,224.27,223.29,224.17,44305.0
2023-07-10 14:30:00,224.2,224.28,223.9,224.02,49791.0,224.2,224.28,223.9,224.02,49791.0
2023-07-10 15:00:00,224.02,224.02,222.79,223.0,68505.0,224.02,224.02,222.79,223.0,68505.0
2023-07-10 15:30:00,222.99,223.06,221.9,222.4,211050.0,222.99,223.06,221.9,222.4,211050.0
2023-07-11 09:30:00,222.27,222.62,219.49,220.73,127790.0,222.27,222.62,219.49,220.73,127790.0
2023-07-11 10:00:00,220.68,220.73,219.04,220.59,96355.0,220.68,220.73,219.04,220.59,96355.0
2023-07-11 10:30:00,220.63,222.74,220.44,222.35,81077.0,220.63,222.74,220.44,222.35,81077.0
2023-07-11 11:00:00,222.53,223.08,221.34,221.44,76224.0,222.53,223.08,221.34,221.44,76224.0
2023-07-11 11:30:00,221.44,223.0,221.24,222.95,43187.0,221.44,223.0,221.24,222.95,43187.0
2023-07-11 12:00:00,223.01,223.28,222.5,222.85,52875.0,223.01,223.28,222.5,222.85,52875.0
2023-07-11 12:30:00,222.82,223.66,222.8,223.06,23504.0,222.82,223.66,222.8,223.06,23504.0
2023-07-11 13:00:00,223.06,223.23,222.32,222.33,28101.0,223.06,223.23,222.32,222.33,28101.0
2023-07-11 13:30:00,222.33,222.44,221.8,222.14,31106.0,222.33,222.44,221.8,222.14,31106.0
2023-07-11 14:00:00,222.09,222.14,221.05,221.23,35849.0,222.09,222.14,221.05,221.23,35849.0
2023-07-11 14:30:00,221.19,222.16,220.94,221.94,37361.0,221.19,222.16,220.94,221.94,37361.0
2023-07-11 15:00:00,221.92,222.44,221.82,222.03,47596.0,221.92,222.44,221.82,222.03,47596.0
2023-07-11 15:30:00,222.02,222.45,221.55,221.7,158777.0,222.02,222.45,221.55,221.7,158777.0
2023-07-12 09:30:00,223.95,224.03,221.65,221.96,82091.0,223.95,224.03,221.65,221.96,82091.0
2023-07-12 10:00:00,222.03,223.37,221.51,223.02,97040.0,222.03,223.37,221.51,223.02,97040.0
2023-07-12 10:30:00,223.08,223.3,221.12,221.65,69603.0,223.08,223.3,221.12,221.65,69603.0
2023-07-12 11:00:00,221.66,222.5,221.27,221.33,40567.0,221.66,222.5,221.27,221.33,40567.0
2023-07-12 11:30:00,221.34,221.41,219.09,219.27,74654.0,221.34,221.41,219.09,219.27,74654.0
2023-07-12 12:00:00,219.24,219.8,218.73,219.11,87313.0,219.24,219.8,218.73,219.11,87313.0
2023-07-12 12:30:00,219.12,219.98,219.09,219.94,113242.0,219.12,219.98,219.09,219.94,113242.0
2023-07-12 13:00:00,220.0,220.22,219.35,219.88,48934.0,220.0,220.22,219.35,219.88,48934.0
2023-07-12 13:30:00,219.76,220.48,219.31,219.85,90947.0,219.76,220.48,219.31,219.85,90947.0
2023-07-12 14:00:00,219.85,219.98,219.48,219.76,56477.0,219.85,219.98,219.48,219.76,56477.0
2023-07-12 14:30:00,219.77,220.0,219.25,219.61,95028.0,219.77,220.0,219.25,219.61,95028.0
2023-07-12 15:00:00,219.57,219.74,218.33,218.95,97233.0,219.57,219.74,218.33,218.95,97233.0
2023-07-12 15:30:00,218.97,219.73,218.74,219.1,451777.0,218.97,219.73,218.74,219.1,451777.0
2023-07-13 09:30:00,220.83,221.4,219.82,221.01,118545.0,220.83,221.4,219.82,221.01,118545.0
2023-07-13 10:00:00,221.0,221.29,219.61,219.75,86964.0,221.0,221.29,219.61,219.75,86964.0
2023-07-13 10:30:00,219.75,221.14,219.6,220.86,113220.0,219.75,221.14,219.6,220.86,113220.0
2023-07-13 11:00:00,220.87,221.23,220.15,220.25,52985.0,220.87,221.23,220.15,220.25,52985.0
2023-07-13 11:30:00,220.35,220.68,220.2,220.33,48078.0,220.35,220.68,220.2,220.33,48078.0
2023-07-13 12:00:00,220.34,221.18,220.19,221.06,90462.0,220.34,221.18,220.19,221.06,90462.0
2023-07-13 12:30:00,220.97,221.15,220.34,221.01,60968.0,220.97,221.15,220.34,221.01,60968.0
2023-07-13 13:00:00,221.01,221.05,220.66,220.91,45517.0,221.01,221.05,220.66,220.91,45517.0
2023-07-13 13:30:00,220.86,221.06,220.68,220.79,42875.0,220.86,221.06,220.68,220.79,42875.0
2023-07-13 14:00:00,220.78,221.03,220.45,220.63,37608.0,220.78,221.03,220.45,220.63,37608.0
2023-07-13 14:30:00,220.63,220.81,220.36,220.48,44192.0,220.63,220.81,220.36,220.48,44192.0
2023-07-13 15:00:00,220.49,220.61,218.95,219.11,190207.0,220.49,220.61,218.95,219.11,190207.0
2023-07-13 15:30:00,219.08,219.92,219.01,219.79,341553.0,219.08,219.92,219.01,219.79,341553.0
2023-07-14 09:30:00,219.38,221.69,219.19,221.49,85512.0,219.38,221.69,219.19,221.49,85512.0
2023-07-14 10:00:00,221.3,222.81,220.94,222.13,94720.0,221.3,222.81,220.94,222.13,94720.0
2023-07-14 10:30:00,222.13,222.28,220.11,220.89,47370.0,222.13,222.28,220.11,220.89,47370.0
2023-07-14 11:00:00,220.92,223.11,220.92,222.85,68956.0,220.92,223.11,220.92,222.85,68956.0
2023-07-14 11:30:00,222.86,222.88,222.15,222.61,60024.0,222.86,222.88,222.15,222.61,60024.0
2023-07-14 12:00:00,222.63,223.0,221.78,222.96,44645.0,222.63,223.0,221.78,222.96,44645.0
2023-07-14 12:30:00,223.04,223.98,222.69,222.95,41086.0,223.04,223.98,222.69,222.95,41086.0
2023-07-14 13:00:00,222.96,223.18,222.25,222.71,16747.0,222.96,223.18,222.25,222.71,16747.0
2023-07-14 13:30:00,222.71,222.82,222.37,222.7,33366.0,222.71,222.82,222.37,222.7,33366.0
2023-07-14 14:00:00,222.76,223.47,222.76,222.97,39239.0,222.76,223.47,222.76,222.97,39239.0
2023-07-14 14:30:00,222.99,223.72,222.94,223.16,43844.0,222.99,223.72,222.94,223.16,43844.0
2023-07-14 15:00:00,223.12,223.31,222.42,223.05,46683.0,223.12,223.31,222.42,223.05,46683.0
2023-07-14 15:30:00,223.1,224.16,222.98,223.99,300013.0,223.1,224.16,222.98,223.99,300013.0
2023-07-17 09:30:00,223.82,225.94,222.94,225.45,74063.0,223.82,225.94,222.94,225.45,74063.0
2023-07-17 10:00:00,225.46,226.97,225.25,226.7,55887.0,225.46,226.97,225.25,226.7,55887.0
2023-07-17 10:30:00,226.8,228.5,226.42,228.39,78026.0,226.8,228.5,226.42,228.39,78026.0
2023-07-17 11:00:00,228.58,228.93,227.9,228.15,69500.0,228.58,228.93,227.9,228.15,69500.0
2023-07-17 11:30:00,228.14,229.65,227.71,229.6,78718.0,228.14,229.65,227.71,229.6,78718.0
2023-07-17 12:00:00,229.61,229.83,228.82,228.99,37317.0,229.61,229.83,228.82,228.99,37317.0
2023-07-17 12:30:00,229.04,229.64,228.95,229.45,40076.0,229.04,229.64,228.95,229.45,40076.0
2023-07-17 13:00:00,229.44,229.63,228.81,229.09,51895.0,229.44,229.63,228.81,229.09,51895.0
2023-07-17 13:30:00,229.16,229.88,229.11,229.88,60063.0,229.16,229.88,229.11,229.88,60063.0
2023-07-17 14:00:00,229.76,229.82,229.16,229.45,56294.0,229.76,229.82,229.16,229.45,56294.0
2023-07-17 14:30:00,229.45,230.23,229.26,230.21,65687.0,229.45,230.23,229.26,230.21,65687.0
2023-07-17 15:00:00,230.21,230.42,229.8,229.94,78440.0,230.21,230.42,229.8,229.94,78440.0
2023-07-17 15:30:00,229.89,229.89,228.24,228.25,257067.0,229.89,229.89,228.24,228.25,257067.0
2023-07-18 09:30:00,226.99,226.99,224.23,226.36,104721.0,226.99,226.99,224.23,226.36,104721.0
2023-07-18 10:00:00,226.58,226.58,224.93,225.5,83248.0,226.58,226.58,224.93,225.5,83248.0
2023-07-18 10:30:00,225.46,226.31,224.88,225.77,90065.0,225.46,226.31,224.88,225.77,90065.0
2023-07-18 11:00:00,225.74,227.05,225.62,226.39,59683.0,225.74,227.05,225.62,226.39,59683.0
2023-07-18 11:30:00,226.39,227.62,226.36,227.26,78153.0,226.39,227.62,226.36,227.26,78153.0
2023-07-18 12:00:00,227.22,227.95,226.75,227.76,55103.0,227.22,227.95,226.75,227.76,55103.0
2023-07-18 12:30:00,227.92,228.17,226.78,226.89,18539.0,227.92,228.17,226.78,226.89,18539.0
2023-07-18 13:00:00,226.98,227.46,226.46,226.63,25865.0,226.98,227.46,226.46,226.63,25865.0
2023-07-18 13:30:00,226.59,226.94,226.18,226.62,49765.0,226.59,226.94,226.18,226.62,49765.0
2023-07-18 14:00:00,226.68,228.42,226.68,228.07,37910.0,226.68,228.42,226.68,228.07,37910.0
2023-07-18 14:30:00,228.11,228.9,227.77,228.84,37876.0,228.11,228.9,227.77,228.84,37876.0
2023-07-18 15:00:00,228.81,229.46,228.71,228.86,60179.0,228.81,229.46,228.71,228.86,60179.0
2023-07-18 15:30:00,228.9,229.2,228.29,228.29,215512.0,228.9,229.2,228.29,228.29,215512.0
2023-07-19 09:30:00,230.89,233.2,230.89,233.03,105091.0,230.89,233.2,230.89,233.03,105091.0
2023-07-19 10:00:00,233.04,233.49,231.46,233.21,102679.0,233.04,233.49,231.46,233.21,102679.0
2023-07-19 10:30:00,233.11,234.43,232.22,233.85,104741.0,233.11,234.43,232.22,233.85,104741.0
2023-07-19 11:00:00,233.92,234.73,233.33,234.46,57304.0,233.92,234.73,233.33,234.46,57304.0
2023-07-19 11:30:00,234.45,234.8,233.35,233.71,35997.0,234.45,234.8,233.35,233.71,35997.0
2023-07-19 12:00:00,233.69,233.8,231.78,231.84,67151.0,233.69,233.8,231.78,231.84,67151.0
2023-07-19 12:30:00,231.7,232.06,230.86,231.43,39960.0,231.7,232.06,230.86,231.43,39960.0
2023-07-19 13:00:00,231.27,231.39,230.24,231.08,24189.0,231.27,231.39,230.24,231.08,24189.0
2023-07-19 13:30:00,230.96,231.33,230.59,231.0,35027.0,230.96,231.33,230.59,231.0,35027.0
2023-07-19 14:00:00,230.99,230.99,230.27,230.81,43374.0,230.99,230.99,230.27,230.81,43374.0
2023-07-19 14:30:00,230.79,231.07,230.24,230.68,28047.0,230.79,231.07,230.24,230.68,28047.0
2023-07-19 15:00:00,230.63,232.2,230.57,232.19,73790.0,230.63,232.2,230.57,232.19,73790.0
2023-07-19 15:30:00,232.1,232.7,231.45,231.69,274086.0,232.1,232.7,231.45,231.69,274086.0
2023-07-20 09:30:00,229.04,231.11,229.0,230.01,45348.0,229.04,231.11,229.0,230.01,45348.0
2023-07-20 10:00:00,229.94,230.03,228.44,228.93,67638.0,229.94,230.03,228.44,228.93,67638.0
2023-07-20 10:30:00,228.9,229.57,228.13,228.64,86291.0,228.9,229.57,228.13,228.64,86291.0
2023-07-20 11:00:00,228.4,229.13,227.49,227.71,40203.0,228.4,229.13,227.49,227.71,40203.0
2023-07-20 11:30:00,227.7,228.4,227.61,228.08,62874.0,227.7,228.4,227.61,228.08,62874.0
2023-07-20 12:00:00,227.98,228.09,225.82,225.85,74082.0,227.98,228.09,225.82,225.85,74082.0
2023-07-20 12:30:00,225.77,225.79,224.34,224.62,70587.0,225.77,225.79,224.34,224.62,70587.0
2023-07-20 13:00:00,224.67,225.21,224.5,225.08,36145.0,224.67,225.21,224.5,225.08,36145.0
2023-07-20 13:30:00,225.05,225.58,224.46,224.75,29730.0,225.05,225.58,224.46,224.75,29730.0
2023-07-20 14:00:00,224.67,224.77,223.77,223.95,58749.0,224.67,224.77,223.77,223.95,58749.0
2023-07-20 14:30:00,223.88,224.22,223.4,223.41,80549.0,223.88,224.22,223.4,223.41,80549.0
2023-07-20 15:00:00,223.46,223.63,221.79,222.05,85256.0,223.46,223.63,221.79,222.05,85256.0
2023-07-20 15:30:00,222.06,223.1,221.84,222.28,394860.0,222.06,223.1,221.84,222.28,394860.0
2023-07-21 09:30:00,223.58,225.94,223.53,224.96,76663.0,223.58,225.94,223.53,224.96,76663.0
2023-07-21 10:00:00,224.92,225.09,222.82,222.83,55969.0,224.92,225.09,222.82,222.83,55969.0
2023-07-21 10:30:00,222.92,224.23,222.92,224.0,50646.0,222.92,224.23,222.92,224.0,50646.0
2023-07-21 11:00:00,224.05,225.21,223.67,225.15,32397.0,224.05,225.21,223.67,225.15,32397.0
2023-07-21 11:30:00,225.12,225.75,224.67,225.39,47646.0,225.12,225.75,224.67,225.39,47646.0
2023-07-21 12:00:00,225.38,225.67,224.89,225.14,29475.0,225.38,225.67,224.89,225.14,29475.0
2023-07-21 12:30:00,225.18,225.72,225.08,225.08,17589.0,225.18,225.72,225.08,225.08,17589.0
2023-07-21 13:00:00,225.15,225.59,225.08,225.52,19121.0,225.15,225.59,225.08,225.52,19121.0
2023-07-21 13:30:00,225.4,225.74,225.31,225.62,20731.0,225.4,225.74,225.31,225.62,20731.0
2023-07-21 14:00:00,225.7,226.01,225.08,225.08,37971.0,225.7,226.01,225.08,225.08,37971.0
2023-07-21 14:30:00,225.04,225.24,224.5,225.02,36852.0,225.04,225.24,224.5,225.02,36852.0
2023-07-21 15:00:00,225.0,225.12,223.87,224.44,53356.0,225.0,225.12,223.87,224.44,53356.0
2023-07-21 15:30:00,224.46,225.6,224.33,224.95,256905.0,224.46,225.6,224.33,224.95,256905.0
2023-07-24 09:30:00,224.14,226.61,221.32,221.54,83349.0,224.14,226.61,221.32,221.54,83349.0
2023-07-24 10:00:00,221.58,223.82,221.58,222.59,77027.0,221.58,223.82,221.58,222.59,77027.0
2023-07-24 10:30:00,222.49,223.25,221.96,222.43,78717.0,222.49,223.25,221.96,222.43,78717.0
2023-07-24 11:00:00,222.45,223.2,221.87,222.46,64879.0,222.45,223.2,221.87,222.46,64879.0
2023-07-24 11:30:00,222.41,222.41,221.34,221.91,39950.0,222.41,222.41,221.34,221.91,39950.0
2023-07-24 12:00:00,221.96,222.39,221.32,221.7,50493.0,221.96,222.39,221.32,221.7,50493.0
2023-07-24 12:30:00,221.53,222.18,221.25,221.49,28818.0,221.53,222.18,221.25,221.49,28818.0
2023-07-24 13:00:00,221.56,222.42,221.26,221.84,40162.0,221.56,222.42,221.26,221.84,40162.0
2023-07-24 13:30:00,221.96,222.54,221.2,222.23,32874.0,221.96,222.54,221.2,222.23,32874.0
2023-07-24 14:00:00,222.13,222.47,221.78,222.17,29387.0,222.13,222.47,221.78,222.17,29387.0
2023-07-24 14:30:00,222.05,222.54,221.59,222.32,42201.0,222.05,222.54,221.59,222.32,42201.0
2023-07-24 15:00:00,222.31,222.43,221.99,222.12,45902.0,222.31,222.43,221.99,222.12,45902.0
2023-07-24 15:30:00,222.12,223.24,222.05,223.04,189313.0,222.12,223.24,222.05,223.04,189313.0
2023-07-25 09:30:00,223.48,226.0,223.15,225.62,56873.0,223.48,226.0,223.15,225.62,56873.0
2023-07-25 10:00:00,225.5,226.53,225.35,225.67,51585.0,225.5,226.53,225.35,225.67,51585.0
2023-07-25 10:30:00,225.63,226.02,225.0,226.02,35877.0,225.63,226.02,225.0,226.02,35877.0
2023-07-25 11:00:00,226.02,226.89,225.99,226.84,71562.0,226.02,226.89,225.99,226.84,71562.0
2023-07-25 11:30:00,226.82,227.55,226.82,227.25,30699.0,226.82,227.55,226.82,227.25,30699.0
2023-07-25 12:00:00,227.26,227.65,227.12,227.38,22505.0,227.26,227.65,227.12,227.38,22505.0
2023-07-25 12:30:00,227.37,228.25,227.28,228.09,43751.0,227.37,228.25,227.28,228.09,43751.0
2023-07-25 13:00:00,227.96,228.41,227.66,228.27,23670.0,227.96,228.41,227.66,228.27,23670.0
2023-07-25 13:30:00,228.32,228.56,227.66,228.04,30133.0,228.32,228.56,227.66,228.04,30133.0
2023-07-25 14:00:00,227.97,228.28,227.59,228.17,28081.0,227.97,228.28,227.59,228.17,28081.0
2023-07-25 14:30:00,228.17,228.33,227.41,227.46,25866.0,228.17,228.33,227.41,227.46,25866.0
2023-07-25 15:00:00,227.4,228.55,227.4,228.33,48595.0,227.4,228.55,227.4,228.33,48595.0
2023-07-25 15:30:00,228.33,228.65,227.24,227.42,187474.0,228.33,228.65,227.24,227.42,187474.0
2023-07-26 09:30:00,225.63,230.23,225.63,229.92,154148.0,225.63,230.23,225.63,229.92,154148.0
2023-07-26 10:00:00,230.08,232.0,229.95,231.76,104961.0,230.08,232.0,229.95,231.76,104961.0
2023-07-26 10:30:00,231.63,231.79,228.1,228.19,137872.0,231.63,231.79,228.1,228.19,137872.0
2023-07-26 11:00:00,228.17,229.77,227.62,228.58,147913.0,228.17,229.77,227.62,228.58,147913.0
2023-07-26 11:30:00,228.56,229.9,228.56,229.37,74006.0,228.56,229.9,228.56,229.37,74006.0
2023-07-26 12:00:00,229.4,230.21,228.65,229.2,110311.0,229.4,230.21,228.65,229.2,110311.0
2023-07-26 12:30:00,229.09,229.54,228.55,228.78,71482.0,229.09,229.54,228.55,228.78,71482.0
2023-07-26 13:00:00,228.82,228.98,227.95,228.61,61703.0,228.82,228.98,227.95,228.61,61703.0
2023-07-26 13:30:00,228.62,228.87,228.39,228.67,59900.0,228.62,228.87,228.39,228.67,59900.0
2023-07-26 14:00:00,228.64,229.56,228.53,228.83,61912.0,228.64,229.56,228.53,228.83,61912.0
2023-07-26 14:30:00,228.83,230.76,228.81,229.74,77823.0,228.83,230.76,228.81,229.74,77823.0
2023-07-26 15:00:00,229.78,230.24,228.35,229.18,109781.0,229.78,230.24,228.35,229.18,109781.0
2023-07-26 15:30:00,229.14,230.26,228.77,230.05,324710.0,229.14,230.26,228.77,230.05,324710.0
2023-07-27 09:30:00,233.22,234.82,232.55,233.82,163458.0,233.22,234.82,232.55,233.82,163458.0
2023-07-27 10:00:00,233.98,234.27,232.52,232.94,148367.0,233.98,234.27,232.52,232.94,148367.0
2023-07-27 10:30:00,232.78,234.11,232.71,233.49,84392.0,232.78,234.11,232.71,233.49,84392.0
2023-07-27 11:00:00,233.65,234.5,233.63,234.36,71876.0,233.65,234.5,233.63,234.36,71876.0
2023-07-27 11:30:00,234.33,234.68,232.12,232.31,80715.0,234.33,234.68,232.12,232.31,80715.0
2023-07-27 12:00:00,232.23,233.0,231.95,232.58,66389.0,232.23,233.0,231.95,232.58,66389.0
2023-07-27 12:30:00,232.57,233.11,232.45,232.86,96460.0,232.57,233.11,232.45,232.86,96460.0
2023-07-27 13:00:00,232.84,233.01,230.32,230.49,113123.0,232.84,233.01,230.32,230.49,113123.0
2023-07-27 13:30:00,230.44,230.61,229.94,230.05,76893.0,230.44,230.61,229.94,230.05,76893.0
2023-07-27 14:00:00,230.09,230.32,228.86,228.86,74795.0,230.09,230.32,228.86,228.86,74795.0
2023-07-27 14:30:00,228.87,229.57,228.5,229.0,116481.0,228.87,229.57,228.5,229.0,116481.0
2023-07-27 15:00:00,228.98,229.69,228.43,229.64,105431.0,228.98,229.69,228.43,229.64,105431.0
2023-07-27 15:30:00,229.63,230.05,228.25,229.8,260150.0,229.63,230.05,228.25,229.8,260150.0
2023-07-28 09:30:00,231.82,233.97,231.75,232.98,66853.0,231.82,233.97,231.75,232.98,66853.0
2023-07-28 10:00:00,233.14,233.67,232.29,232.64,93529.0,233.14,233.67,232.29,232.64,93529.0
2023-07-28 10:30:00,232.81,233.45,232.76,233.3,49362.0,232.81,233.45,232.76,233.3,49362.0
2023-07-28 11:00:00,233.43,234.46,233.18,234.17,63145.0,233.43,234.46,233.18,234.17,63145.0
2023-07-28 11:30:00,234.18,234.79,233.95,234.67,24822.0,234.18,234.79,233.95,234.67,24822.0
2023-07-28 12:00:00,234.67,234.92,234.02,234.21,73081.0,234.67,234.92,234.02,234.21,73081.0
2023-07-28 12:30:00,234.22,234.25,233.21,233.98,56260.0,234.22,234.25,233.21,233.98,56260.0
2023-07-28 13:00:00,233.98,234.33,233.87,234.15,33273.0,233.98,234.33,233.87,234.15,33273.0
2023-07-28 13:30:00,234.12,234.35,232.97,234.2,49149.0,234.12,234.35,232.97,234.2,49149.0
2023-07-28 14:00:00,234.2,234.28,233.8,234.2,24799.0,234.2,234.28,233.8,234.2,24799.0
2023-07-28 14:30:00,234.19,234.92,233.9,234.75,31110.0,234.19,234.92,233.9,234.75,31110.0
2023-07-28 15:00:00,234.81,236.27,234.67,235.56,98830.0,234.81,236.27,234.67,235.56,98830.0
2023-07-28 15:30:00,235.5,235.7,234.66,235.01,176175.0,235.5,235.7,234.66,235.01,176175.0
2023-07-31 09:30:00,235.15,238.67,234.71,236.88,79488.0,235.15,238.67,234.71,236.88,79488.0
2023-07-31 10:00:00,236.99,237.08,235.79,236.5,25143.0,236.99,237.08,235.79,236.5,25143.0
2023-07-31 10:30:00,236.54,236.86,235.47,235.86,46099.0,236.54,236.86,235.47,235.86,46099.0
2023-07-31 11:00:00,235.76,236.17,235.17,235.94,27642.0,235.76,236.17,235.17,235.94,27642.0
2023-07-31 11:30:00,236.11,236.44,235.37,236.41,22394.0,236.11,236.44,235.37,236.41,22394.0
2023-07-31 12:00:00,236.52,237.21,236.3,237.21,34779.0,236.52,237.21,236.3,237.21,34779.0
2023-07-31 12:30:00,237.21,237.3,236.59,236.59,22445.0,237.21,237.3,236.59,236.59,22445.0
2023-07-31 13:00:00,236.54,237.08,236.25,236.94,38246.0,236.54,237.08,236.25,236.94,38246.0
2023-07-31 13:30:00,236.95,237.22,236.26,236.56,14204.0,236.95,237.22,236.26,236.56,14204.0
2023-07-31 14:00:00,236.65,236.99,236.45,236.74,14064.0,236.65,236.99,236.45,236.74,14064.0
2023-07-31 14:30:00,236.67,237.16,236.2,237.05,24595.0,236.67,237.16,236.2,237.05,24595.0
2023-07-31 15:00:00,237.14,237.22,236.62,236.76,28355.0,237.14,237.22,236.62,236.76,28355.0
2023-07-31 15:30:00,236.76,237.27,236.54,237.15,111228.0,236.76,237.27,236.54,237.15,111228.0
2023-08-01 09:30:00,235.84,236.43,233.51,236.14,57590.0,235.84,236.43,233.51,236.14,57590.0
2023-08-01 10:00:00,236.02,236.92,235.54,236.78,58842.0,236.02,236.92,235.54,236.78,58842.0
2023-08-01 10:30:00,236.77,238.92,236.76,238.03,38410.0,236.77,238.92,236.76,238.03,38410.0
2023-08-01 11:00:00,238.03,238.59,237.63,238.58,14635.0,238.03,238.59,237.63,238.58,14635.0
2023-08-01 11:30:00,238.54,238.59,238.06,238.32,15272.0,238.54,238.59,238.06,238.32,15272.0
2023-08-01 12:00:00,238.33,238.52,237.43,237.76,13824.0,238.33,238.52,237.43,237.76,13824.0
2023-08-01 12:30:00,237.62,238.67,237.38,238.5,18509.0,237.62,238.67,237.38,238.5,18509.0
2023-08-01 13:00:00,238.57,238.82,238.31,238.59,20595.0,238.57,238.82,238.31,238.59,20595.0
2023-08-01 13:30:00,238.59,239.22,238.31,239.09,29261.0,238.59,239.22,238.31,239.09,29261.0
2023-08-01 14:00:00,239.14,239.62,239.08,239.35,17239.0,239.14,239.62,239.08,239.35,17239.0
2023-08-01 14:30:00,239.36,239.81,239.2,239.71,244686.0,239.36,239.81,239.2,239.71,244686.0
2023-08-01 15:00:00,239.73,240.08,239.13,239.29,38301.0,239.73,240.08,239.13,239.29,38301.0
2023-08-01 15:30:00,239.32,240.18,238.91,239.82,215810.0,239.32,240.18,238.91,239.82,215810.0
2023-08-02 09:30:00,236.37,236.37,232.36,232.5,77087.0,236.37,236.37,232.36,232.5,77087.0
2023-08-02 10:00:00,232.47,232.84,230.58,230.58,74161.0,232.47,232.84,230.58,230.58,74161.0
2023-08-02 10:30:00,230.62,231.0,228.24,228.33,59149.0,230.62,231.0,228.24,228.33,59149.0
2023-08-02 11:00:00,228.33,229.31,227.77,228.49,58790.0,228.33,229.31,227.77,228.49,58790.0
2023-08-02 11:30:00,228.48,228.88,227.23,227.23,46810.0,228.48,228.88,227.23,227.23,46810.0
2023-08-02 12:00:00,227.24,227.56,226.03,227.49,46628.0,227.24,227.56,226.03,227.49,46628.0
2023-08-02 12:30:00,227.6,228.39,227.53,228.27,68077.0,227.6,228.39,227.53,228.27,68077.0
2023-08-02 13:00:00,228.34,228.63,227.77,227.99,43458.0,228.34,228.63,227.77,227.99,43458.0
2023-08-02 13:30:00,228.08,228.98,227.89,228.59,32952.0,228.08,228.98,227.89,228.59,32952.0
2023-08-02 14:00:00,228.69,229.98,228.5,229.67,41642.0,228.69,229.98,228.5,229.67,41642.0
2023-08-02 14:30:00,229.59,229.99,229.36,229.58,21332.0,229.59,229.99,229.36,229.58,21332.0
2023-08-02 15:00:00,229.63,229.87,228.09,228.39,34489.0,229.63,229.87,228.09,228.39,34489.0
2023-08-02 15:30:00,228.37,229.83,228.14,229.23,202421.0,228.37,229.83,228.14,229.23,202421.0
2023-08-03 09:30:00,228.45,230.6,228.36,228.51,95795.0,228.45,230.6,228.36,228.51,95795.0
2023-08-03 10:00:00,228.24,228.95,226.56,226.7,80179.0,228.24,228.95,226.56,226.7,80179.0
2023-08-03 10:30:00,226.71,227.51,225.82,226.83,79207.0,226.71,227.51,225.82,226.83,79207.0
2023-08-03 11:00:00,226.91,228.1,226.03,227.79,79555.0,226.91,228.1,226.03,227.79,79555.0
2023-08-03 11:30:00,227.97,228.86,227.7,228.05,31856.0,227.97,228.86,227.7,228.05,31856.0
2023-08-03 12:00:00,228.08,228.82,227.71,228.82,28478.0,228.08,228.82,227.71,228.82,28478.0
2023-08-03 12:30:00,228.74,229.66,228.63,229.16,31291.0,228.74,229.66,228.63,229.16,31291.0
2023-08-03 13:00:00,229.07,229.25,228.53,228.53,16015.0,229.07,229.25,228.53,228.53,16015.0
2023-08-03 13:30:00,228.68,228.68,227.86,227.86,23902.0,228.68,228.68,227.86,227.86,23902.0
2023-08-03 14:00:00,227.94,229.58,227.89,229.44,24264.0,227.94,229.58,227.89,229.44,24264.0
2023-08-03 14:30:00,229.45,230.08,229.4,229.84,34438.0,229.45,230.08,229.4,229.84,34438.0
2023-08-03 15:00:00,229.84,229.84,228.81,229.19,34041.0,229.84,229.84,228.81,229.19,34041.0
2023-08-03 15:30:00,229.27,229.77,228.88,229.34,123258.0,229.27,229.77,228.88,229.34,123258.0
2023-08-04 09:30:00,230.59,231.2,228.29,228.29,78112.0,230.59,231.2,228.29,228.29,78112.0
2023-08-04 10:00:00,228.37,228.37,227.15,227.72,97816.0,228.37,228.37,227.15,227.72,97816.0
2023-08-04 10:30:00,227.72,231.0,227.71,230.51,107536.0,227.72,231.0,227.71,230.51,107536.0
2023-08-04 11:00:00,230.6,232.31,230.6,232.24,25789.0,230.6,232.31,230.6,232.24,25789.0
2023-08-04 11:30:00,232.14,233.45,231.99,233.18,43125.0,232.14,233.45,231.99,233.18,43125.0
2023-08-04 12:00:00,233.24,233.24,232.39,233.18,54476.0,233.24,233.24,232.39,233.18,54476.0
2023-08-04 12:30:00,233.2,233.31,232.83,232.89,21688.0,233.2,233.31,232.83,232.89,21688.0
2023-08-04 13:00:00,232.95,232.97,232.11,232.22,33321.0,232.95,232.97,232.11,232.22,33321.0
2023-08-04 13:30:00,231.98,232.53,231.86,231.95,18218.0,231.98,232.53,231.86,231.95,18218.0
2023-08-04 14:00:00,231.95,231.95,230.3,230.66,22915.0,231.95,231.95,230.3,230.66,22915.0
2023-08-04 14:30:00,230.5,230.71,229.53,229.76,22333.0,230.5,230.71,229.53,229.76,22333.0
2023-08-04 15:00:00,229.68,230.89,229.67,230.47,22776.0,229.68,230.89,229.67,230.47,22776.0
2023-08-04 15:30:00,230.75,231.07,229.85,230.11,90562.0,230.75,231.07,229.85,230.11,90562.0
2023-08-07 09:30:00,229.5,232.33,229.05,231.11,65856.0,229.5,232.33,229.05,231.11,65856.0
2023-08-07 10:00:00,230.98,233.27,230.14,233.27,61803.0,230.98,233.27,230.14,233.27,61803.0
2023-08-07 10:30:00,233.33,233.73,232.2,232.61,83042.0,233.33,233.73,232.2,232.61,83042.0
2023-08-07 11:00:00,232.54,232.54,230.52,231.26,58371.0,232.54,232.54,230.52,231.26,58371.0
2023-08-07 11:30:00,231.34,232.3,230.77,232.21,47150.0,231.34,232.3,230.77,232.21,47150.0
2023-08-07 12:00:00,232.19,232.21,231.68,232.17,32257.0,232.19,232.21,231.68,232.17,32257.0
2023-08-07 12:30:00,232.21,232.57,231.74,232.34,26195.0,232.21,232.57,231.74,232.34,26195.0
2023-08-07 13:00:00,232.42,233.09,232.33,232.72,20748.0,232.42,233.09,232.33,232.72,20748.0
2023-08-07 13:30:00,232.7,233.46,232.57,233.17,17681.0,232.7,233.46,232.57,233.17,17681.0
2023-08-07 14:00:00,233.14,233.45,232.21,232.42,31884.0,233.14,233.45,232.21,232.42,31884.0
2023-08-07 14:30:00,232.48,233.05,232.48,232.92,24205.0,232.48,233.05,232.48,232.92,24205.0
2023-08-07 15:00:00,232.94,233.09,232.73,232.77,35447.0,232.94,233.09,232.73,232.77,35447.0
2023-08-07 15:30:00,232.75,233.6,232.1,233.55,183883.0,232.75,233.6,232.1,233.55,183883.0
2023-08-08 09:30:00,230.39,230.58,228.11,228.22,74004.0,230.39,230.58,228.11,228.22,74004.0
2023-08-08 10:00:00,228.33,228.72,226.84,227.59,54541.0,228.33,228.72,226.84,227.59,54541.0
2023-08-08 10:30:00,227.36,228.55,227.02,227.02,56189.0,227.36,228.55,227.02,227.02,56189.0
2023-08-08 11:00:00,227.09,227.53,226.34,227.53,87703.0,227.09,227.53,226.34,227.53,87703.0
2023-08-08 11:30:00,227.52,227.74,226.46,226.73,32116.0,227.52,227.74,226.46,226.73,32116.0
2023-08-08 12:00:00,226.6,227.21,226.12,226.13,56476.0,226.6,227.21,226.12,226.13,56476.0
2023-08-08 12:30:00,226.18,227.3,226.1,227.3,27474.0,226.18,227.3,226.1,227.3,27474.0
2023-08-08 13:00:00,227.42,227.93,227.08,227.08,28275.0,227.42,227.93,227.08,227.08,28275.0
2023-08-08 13:30:00,227.32,227.56,226.85,226.94,25250.0,227.32,227.56,226.85,226.94,25250.0
2023-08-08 14:00:00,226.89,227.39,226.38,227.12,50584.0,226.89,227.39,226.38,227.12,50584.0
2023-08-08 14:30:00,227.16,227.83,226.81,227.48,39617.0,227.16,227.83,226.81,227.48,39617.0
2023-08-08 15:00:00,227.3,227.5,226.74,226.74,51019.0,227.3,227.5,226.74,226.74,51019.0
2023-08-08 15:30:00,226.8,228.07,226.62,227.53,201476.0,226.8,228.07,226.62,227.53,201476.0
2023-08-09 09:30:00,227.75,228.65,226.28,226.88,52716.0,227.75,228.65,226.28,226.88,52716.0
2023-08-09 10:00:00,226.93,227.54,225.58,226.74,109335.0,226.93,227.54,225.58,226.74,109335.0
2023-08-09 10:30:00,226.71,226.92,224.66,224.75,44416.0,226.71,226.92,224.66,224.75,44416.0
2023-08-09 11:00:00,224.7,225.22,224.12,224.35,40396.0,224.7,225.22,224.12,224.35,40396.0
2023-08-09 11:30:00,224.28,224.82,224.0,224.56,40949.0,224.28,224.82,224.0,224.56,40949.0
2023-08-09 12:00:00,224.45,224.87,224.28,224.59,40418.0,224.45,224.87,224.28,224.59,40418.0
2023-08-09 12:30:00,224.53,225.16,224.53,224.68,24535.0,224.53,225.16,224.53,224.68,24535.0
2023-08-09 13:00:00,224.59,225.7,224.5,225.5,20883.0,224.59,225.7,224.5,225.5,20883.0
2023-08-09 13:30:00,225.62,225.87,225.14,225.26,18527.0,225.62,225.87,225.14,225.26,18527.0
2023-08-09 14:00:00,225.25,225.66,225.08,225.55,17085.0,225.25,225.66,225.08,225.55,17085.0
2023-08-09 14:30:00,225.57,226.21,225.39,225.99,38858.0,225.57,226.21,225.39,225.99,38858.0
2023-08-09 15:00:00,226.01,226.28,225.51,225.91,30496.0,226.01,226.28,225.51,225.91,30496.0
2023-08-09 15:30:00,225.84,226.19,225.2,225.58,113367.0,225.84,226.19,225.2,225.58,113367.0
2023-08-10 09:30:00,229.89,230.81,228.67,230.55,43874.0,229.89,230.81,228.67,230.55,43874.0
2023-08-10 10:00:00,230.93,230.98,229.04,229.12,71508.0,230.93,230.98,229.04,229.12,71508.0
2023-08-10 10:30:00,229.19,229.83,228.02,228.55,36938.0,229.19,229.83,228.02,228.55,36938.0
2023-08-10 11:00:00,228.69,228.69,227.51,228.11,19178.0,228.69,228.69,227.51,228.11,19178.0
2023-08-10 11:30:00,228.11,228.47,226.04,226.79,33382.0,228.11,228.47,226.04,226.79,33382.0
2023-08-10 12:00:00,226.55,227.57,226.24,227.29,15110.0,226.55,227.57,226.24,227.29,15110.0
2023-08-10 12:30:00,227.6,227.8,226.74,226.88,9361.0,227.6,227.8,226.74,226.88,9361.0
2023-08-10 13:00:00,226.77,227.14,226.27,226.66,13415.0,226.77,227.14,226.27,226.66,13415.0
2023-08-10 13:30:00,226.49,227.07,226.0,226.27,26994.0,226.49,227.07,226.0,226.27,26994.0
2023-08-10 14:00:00,226.42,227.48,226.41,227.34,19929.0,226.42,227.48,226.41,227.34,19929.0
2023-08-10 14:30:00,227.45,228.08,227.23,227.98,18540.0,227.45,228.08,227.23,227.98,18540.0
2023-08-10 15:00:00,228.07,228.12,227.18,227.27,50208.0,228.07,228.12,227.18,227.27,50208.0
2023-08-10 15:30:00,227.2,228.11,226.99,227.93,136083.0,227.2,228.11,226.99,227.93,136083.0
2023-08-11 09:30:00,226.64,228.53,226.64,227.95,27145.0,226.64,228.53,226.64,227.95,27145.0
2023-08-11 10:00:00,228.11,229.69,227.93,229.03,29339.0,228.11,229.69,227.93,229.03,29339.0
2023-08-11 10:30:00,228.94,229.16,227.52,227.61,24118.0,228.94,229.16,227.52,227.61,24118.0
2023-08-11 11:00:00,227.67,228.0,226.49,226.61,19983.0,227.67,228.0,226.49,226.61,19983.0
2023-08-11 11:30:00,226.7,226.78,225.7,226.53,25420.0,226.7,226.78,225.7,226.53,25420.0
2023-08-11 12:00:00,226.44,226.7,225.87,226.31,15798.0,226.44,226.7,225.87,226.31,15798.0
2023-08-11 12:30:00,226.5,226.7,226.09,226.37,8781.0,226.5,226.7,226.09,226.37,8781.0
2023-08-11 13:00:00,226.53,227.25,226.46,227.24,8832.0,226.53,227.25,226.46,227.24,8832.0
2023-08-11 13:30:00,227.24,227.29,226.6,226.92,10504.0,227.24,227.29,226.6,226.92,10504.0
2023-08-11 14:00:00,226.93,227.22,226.81,226.91,14703.0,226.93,227.22,226.81,226.91,14703.0
2023-08-11 14:30:00,226.99,227.37,226.88,227.13,25991.0,226.99,227.37,226.88,227.13,25991.0
2023-08-11 15:00:00,227.08,227.08,226.55,226.74,31147.0,227.08,227.08,226.55,226.74,31147.0
2023-08-11 15:30:00,226.71,226.85,226.1,226.51,120445.0,226.71,226.85,226.1,226.51,120445.0
2023-08-14 09:30:00,225.08,227.31,224.96,227.3,50747.0,225.08,227.31,224.96,227.3,50747.0
2023-08-14 10:00:00,227.29,228.91,227.17,228.53,22570.0,227.29,228.91,227.17,228.53,22570.0
2023-08-14 10:30:00,228.6,229.62,228.53,229.27,16820.0,228.6,229.62,228.53,229.27,16820.0
2023-08-14 11:00:00,229.27,229.78,228.74,229.73,26996.0,229.27,229.78,228.74,229.73,26996.0
2023-08-14 11:30:00,229.58,229.72,229.09,229.09,13631.0,229.58,229.72,229.09,229.09,13631.0
2023-08-14 12:00:00,229.02,229.02,227.53,227.69,19351.0,229.02,229.02,227.53,227.69,19351.0
2023-08-14 12:30:00,227.78,228.05,227.54,228.0,14384.0,227.78,228.05,227.54,228.0,14384.0
2023-08-14 13:00:00,227.97,228.28,227.67,228.2,16911.0,227.97,228.28,227.67,228.2,16911.0
2023-08-14 13:30:00,228.15,228.48,227.96,228.29,11688.0,228.15,228.48,227.96,228.29,11688.0
2023-08-14 14:00:00,228.31,228.46,227.57,227.9,12887.0,228.31,228.46,227.57,227.9,12887.0
2023-08-14 14:30:00,227.86,227.86,227.47,227.58,17536.0,227.86,227.86,227.47,227.58,17536.0
2023-08-14 15:00:00,227.58,228.14,227.53,227.97,26446.0,227.58,228.14,227.53,227.97,26446.0
2023-08-14 15:30:00,227.97,228.2,227.18,228.19,143068.0,227.97,228.2,227.18,228.19,143068.0
2023-08-15 09:30:00,226.48,230.84,226.36,230.65,66683.0,226.48,230.84,226.36,230.65,66683.0
2023-08-15 10:00:00,230.65,230.8,228.55,228.73,32895.0,230.65,230.8,228.55,228.73,32895.0
2023-08-15 10:30:00,228.69,229.78,228.66,229.04,27414.0,228.69,229.78,228.66,229.04,27414.0
2023-08-15 11:00:00,229.1,230.56,228.75,230.45,41188.0,229.1,230.56,228.75,230.45,41188.0
2023-08-15 11:30:00,230.4,232.16,230.22,232.01,37424.0,230.4,232.16,230.22,232.01,37424.0
2023-08-15 12:00:00,232.13,232.4,230.82,231.01,36595.0,232.13,232.4,230.82,231.01,36595.0
2023-08-15 12:30:00,231.01,231.93,230.77,231.04,35231.0,231.01,231.93,230.77,231.04,35231.0
2023-08-15 13:00:00,231.06,232.15,230.94,231.84,34399.0,231.06,232.15,230.94,231.84,34399.0
2023-08-15 13:30:00,231.87,232.04,231.13,231.86,25338.0,231.87,232.04,231.13,231.86,25338.0
2023-08-15 14:00:00,231.68,232.16,231.33,231.63,34292.0,231.68,232.16,231.33,231.63,34292.0
2023-08-15 14:30:00,231.63,231.95,231.43,231.43,32375.0,231.63,231.95,231.43,231.43,32375.0
2023-08-15 15:00:00,231.38,231.42,230.7,230.7,51626.0,231.38,231.42,230.7,230.7,51626.0
2023-08-15 15:30:00,230.64,231.14,229.92,230.93,195783.0,230.64,231.14,229.92,230.93,195783.0
2023-08-16 09:30:00,231.48,234.9,231.04,234.24,192199.0,231.48,234.9,231.04,234.24,192199.0
2023-08-16 10:00:00,234.25,234.51,232.96,233.43,146766.0,234.25,234.51,232.96,233.43,146766.0
2023-08-16 10:30:00,233.42,234.52,232.68,233.77,79575.0,233.42,234.52,232.68,233.77,79575.0
2023-08-16 11:00:00,233.63,233.63,232.27,232.61,23748.0,233.63,233.63,232.27,232.61,23748.0
2023-08-16 11:30:00,232.6,232.68,231.54,231.75,20286.0,232.6,232.68,231.54,231.75,20286.0
2023-08-16 12:00:00,231.77,232.01,230.88,231.08,19720.0,231.77,232.01,230.88,231.08,19720.0
2023-08-16 12:30:00,231.09,231.1,230.52,230.62,27477.0,231.09,231.1,230.52,230.62,27477.0
2023-08-16 13:00:00,230.67,231.26,230.21,231.05,32593.0,230.67,231.26,230.21,231.05,32593.0
2023-08-16 13:30:00,231.03,231.46,230.69,231.09,26046.0,231.03,231.46,230.69,231.09,26046.0
2023-08-16 14:00:00,230.95,231.92,230.66,231.72,29670.0,230.95,231.92,230.66,231.72,29670.0
2023-08-16 14:30:00,231.76,232.09,231.38,231.63,18332.0,231.76,232.09,231.38,231.63,18332.0
2023-08-16 15:00:00,231.55,231.59,230.64,230.87,26166.0,231.55,231.59,230.64,230.87,26166.0
2023-08-16 15:30:00,230.88,231.33,230.4,230.4,111708.0,230.88,231.33,230.4,230.4,111708.0
2023-08-17 09:30:00,231.63,232.04,226.27,226.92,57221.0,231.63,232.04,226.27,226.92,57221.0
2023-08-17 10:00:00,226.88,228.46,226.87,227.51,65617.0,226.88,228.46,226.87,227.51,65617.0
2023-08-17 10:30:00,227.43,228.15,226.59,227.99,55363.0,227.43,228.15,226.59,227.99,55363.0
2023-08-17 11:00:00,227.95,228.27,226.75,226.87,43957.0,227.95,228.27,226.75,226.87,43957.0
2023-08-17 11:30:00,226.75,227.3,226.21,227.3,39664.0,226.75,227.3,226.21,227.3,39664.0
2023-08-17 12:00:00,227.26,227.39,226.36,227.28,45562.0,227.26,227.39,226.36,227.28,45562.0
2023-08-17 12:30:00,227.28,227.99,226.83,227.49,72786.0,227.28,227.99,226.83,227.49,72786.0
2023-08-17 13:00:00,227.5,227.59,226.34,226.6,31798.0,227.5,227.59,226.34,226.6,31798.0
2023-08-17 13:30:00,226.67,226.96,225.94,225.95,31673.0,226.67,226.96,225.94,225.95,31673.0
2023-08-17 14:00:00,225.94,226.03,225.06,225.53,33044.0,225.94,226.03,225.06,225.53,33044.0
2023-08-17 14:30:00,225.52,225.54,223.96,224.42,65049.0,225.52,225.54,223.96,224.42,65049.0
2023-08-17 15:00:00,224.39,224.55,223.28,223.86,74242.0,224.39,224.55,223.28,223.86,74242.0
2023-08-17 15:30:00,223.87,224.75,222.92,224.06,276308.0,223.87,224.75,222.92,224.06,276308.0
2023-08-18 09:30:00,220.32,223.35,218.44,222.45,137937.0,220.32,223.35,218.44,222.45,137937.0
2023-08-18 10:00:00,222.36,223.89,221.89,222.68,67549.0,222.36,223.89,221.89,222.68,67549.0
2023-08-18 10:30:00,222.68,223.88,222.45,223.36,74370.0,222.68,223.88,222.45,223.36,74370.0
2023-08-18 11:00:00,223.27,223.61,222.45,222.89,32056.0,223.27,223.61,222.45,222.89,32056.0
2023-08-18 11:30:00,222.89,223.74,222.3,223.72,41270.0,222.89,223.74,222.3,223.72,41270.0
2023-08-18 12:00:00,223.67,223.96,223.02,223.26,29320.0,223.67,223.96,223.02,223.26,29320.0
2023-08-18 12:30:00,223.23,224.4,223.02,224.3,21200.0,223.23,224.4,223.02,224.3,21200.0
2023-08-18 13:00:00,224.31,224.49,223.67,224.49,21195.0,224.31,224.49,223.67,224.49,21195.0
2023-08-18 13:30:00,224.4,225.37,224.39,225.02,22877.0,224.4,225.37,224.39,225.02,22877.0
2023-08-18 14:00:00,224.98,225.06,224.55,224.85,17900.0,224.98,225.06,224.55,224.85,17900.0
2023-08-18 14:30:00,224.85,225.29,224.74,225.1,23841.0,224.85,225.29,224.74,225.1,23841.0
2023-08-18 15:00:00,225.14,225.56,224.71,225.44,36306.0,225.14,225.56,224.71,225.44,36306.0
2023-08-18 15:30:00,225.44,225.44,224.14,224.43,176911.0,225.44,225.44,224.14,224.43,176911.0
2023-08-21 09:30:00,224.83,227.54,224.49,227.12,54247.0,224.83,227.54,224.49,227.12,54247.0
2023-08-21 10:00:00,227.09,228.13,225.54,225.64,49921.0,227.09,228.13,225.54,225.64,49921.0
2023-08-21 10:30:00,225.6,225.93,225.09,225.69,41875.0,225.6,225.93,225.09,225.69,41875.0
2023-08-21 11:00:00,225.62,226.66,225.2,225.36,43552.0,225.62,226.66,225.2,225.36,43552.0
2023-08-21 11:30:00,225.25,225.86,225.09,225.68,29810.0,225.25,225.86,225.09,225.68,29810.0
2023-08-21 12:00:00,225.72,226.69,225.42,226.49,12294.0,225.72,226.69,225.42,226.49,12294.0
2023-08-21 12:30:00,226.56,227.22,226.37,227.22,13979.0,226.56,227.22,226.37,227.22,13979.0
2023-08-21 13:00:00,227.3,228.05,226.94,227.84,15344.0,227.3,228.05,226.94,227.84,15344.0
2023-08-21 13:30:00,227.84,228.3,227.79,228.09,21847.0,227.84,228.3,227.79,228.09,21847.0
2023-08-21 14:00:00,228.12,228.34,227.78,227.84,27037.0,228.12,228.34,227.78,227.84,27037.0
2023-08-21 14:30:00,227.81,228.02,227.21,227.47,28429.0,227.81,228.02,227.21,227.47,28429.0
2023-08-21 15:00:00,227.55,227.76,227.3,227.37,30107.0,227.55,227.76,227.3,227.37,30107.0
2023-08-21 15:30:00,227.39,227.62,227.01,227.22,126908.0,227.39,227.62,227.01,227.22,126908.0
2023-08-22 09:30:00,228.0,228.0,225.72,225.81,86821.0,228.0,228.0,225.72,225.81,86821.0
2023-08-22 10:00:00,225.9,227.55,225.75,226.96,73963.0,225.9,227.55,225.75,226.96,73963.0
2023-08-22 10:30:00,226.97,228.64,226.36,228.52,65009.0,226.97,228.64,226.36,228.52,65009.0
2023-08-22 11:00:00,228.55,228.96,228.12,228.54,29567.0,228.55,228.96,228.12,228.54,29567.0
2023-08-22 11:30:00,228.52,228.87,227.87,228.15,27211.0,228.52,228.87,227.87,228.15,27211.0
2023-08-22 12:00:00,228.13,228.15,227.21,227.77,15798.0,228.13,228.15,227.21,227.77,15798.0
2023-08-22 12:30:00,227.76,228.63,227.36,228.25,28698.0,227.76,228.63,227.36,228.25,28698.0
2023-08-22 13:00:00,228.31,228.65,227.9,228.16,34158.0,228.31,228.65,227.9,228.16,34158.0
2023-08-22 13:30:00,228.18,228.58,227.68,228.29,44640.0,228.18,228.58,227.68,228.29,44640.0
2023-08-22 14:00:00,228.3,228.78,228.09,228.7,34643.0,228.3,228.78,228.09,228.7,34643.0
2023-08-22 14:30:00,228.62,228.76,228.01,228.38,43588.0,228.62,228.76,228.01,228.38,43588.0
2023-08-22 15:00:00,228.4,228.42,227.32,227.65,53308.0,228.4,228.42,227.32,227.65,53308.0
2023-08-22 15:30:00,227.64,227.74,226.04,226.29,194560.0,227.64,227.74,226.04,226.29,194560.0
2023-08-23 09:30:00,226.61,229.41,226.61,229.25,36076.0,226.61,229.41,226.61,229.25,36076.0
2023-08-23 10:00:00,229.27,229.77,228.88,229.48,29397.0,229.27,229.77,228.88,229.48,29397.0
2023-08-23 10:30:00,229.61,229.95,229.4,229.44,35511.0,229.61,229.95,229.4,229.44,35511.0
2023-08-23 11:00:00,229.39,230.99,228.3,230.13,114787.0,229.39,230.99,228.3,230.13,114787.0
2023-08-23 11:30:00,230.19,230.72,229.0,230.28,36062.0,230.19,230.72,229.0,230.28,36062.0
2023-08-23 12:00:00,230.28,230.54,229.93,230.3,25630.0,230.28,230.54,229.93,230.3,25630.0
2023-08-23 12:30:00,230.45,230.66,230.17,230.4,16396.0,230.45,230.66,230.17,230.4,16396.0
2023-08-23 13:00:00,230.41,231.77,230.38,231.04,44671.0,230.41,231.77,230.38,231.04,44671.0
2023-08-23 13:30:00,231.11,231.21,230.74,230.99,12706.0,231.11,231.21,230.74,230.99,12706.0
2023-08-23 14:00:00,230.97,230.99,229.82,230.09,27287.0,230.97,230.99,229.82,230.09,27287.0
2023-08-23 14:30:00,230.0,230.09,229.65,229.78,36940.0,230.0,230.09,229.65,229.78,36940.0
2023-08-23 15:00:00,229.78,230.17,229.59,230.09,49272.0,229.78,230.17,229.59,230.09,49272.0
2023-08-23 15:30:00,230.15,230.89,229.08,230.1,209977.0,230.15,230.89,229.08,230.1,209977.0
2023-08-24 09:30:00,234.37,235.69,230.7,233.07,349152.0,234.37,235.69,230.7,233.07,349152.0
2023-08-24 10:00:00,233.08,233.37,230.18,230.84,85968.0,233.08,233.37,230.18,230.84,85968.0
2023-08-24 10:30:00,230.47,231.29,229.7,230.55,86397.0,230.47,231.29,229.7,230.55,86397.0
2023-08-24 11:00:00,230.44,230.53,229.59,230.2,86798.0,230.44,230.53,229.59,230.2,86798.0
2023-08-24 11:30:00,230.18,230.28,228.1,228.72,90540.0,230.18,230.28,228.1,228.72,90540.0
2023-08-24 12:00:00,228.69,230.88,228.65,230.51,68802.0,228.69,230.88,228.65,230.51,68802.0
2023-08-24 12:30:00,230.58,231.36,230.14,230.97,132502.0,230.58,231.36,230.14,230.97,132502.0
2023-08-24 13:00:00,231.09,231.18,230.25,230.64,103897.0,231.09,231.18,230.25,230.64,103897.0
2023-08-24 13:30:00,230.58,230.94,230.16,230.5,98639.0,230.58,230.94,230.16,230.5,98639.0
2023-08-24 14:00:00,230.53,230.72,229.04,229.04,53908.0,230.53,230.72,229.04,229.04,53908.0
2023-08-24 14:30:00,229.2,229.46,227.89,228.42,59861.0,229.2,229.46,227.89,228.42,59861.0
2023-08-24 15:00:00,228.43,228.56,225.66,225.86,173545.0,228.43,228.56,225.66,225.86,173545.0
2023-08-24 15:30:00,225.9,226.41,224.91,225.2,460661.0,225.9,226.41,224.91,225.2,460661.0
2023-08-25 09:30:00,228.38,232.79,226.08,228.29,641429.0,228.38,232.79,226.08,228.29,641429.0
2023-08-25 10:00:00,228.27,232.5,226.51,230.79,593881.0,228.27,232.5,226.51,230.79,593881.0
2023-08-25 10:30:00,230.64,230.93,226.51,226.98,164064.0,230.64,230.93,226.51,226.98,164064.0
2023-08-25 11:00:00,227.18,228.94,226.49,228.63,203528.0,227.18,228.94,226.49,228.63,203528.0
2023-08-25 11:30:00,228.75,231.71,227.98,230.14,240096.0,228.75,231.71,227.98,230.14,240096.0
2023-08-25 12:00:00,230.17,232.5,230.16,232.44,100891.0,230.17,232.5,230.16,232.44,100891.0
2023-08-25 12:30:00,232.49,234.98,232.04,234.92,129614.0,232.49,234.98,232.04,234.92,129614.0
2023-08-25 13:00:00,234.91,235.08,233.68,234.19,113969.0,234.91,235.08,233.68,234.19,113969.0
2023-08-25 13:30:00,234.19,235.62,233.76,235.62,102764.0,234.19,235.62,233.76,235.62,102764.0
2023-08-25 14:00:00,235.62,237.31,235.4,236.16,245772.0,235.62,237.31,235.4,236.16,245772.0
2023-08-25 14:30:00,236.25,238.26,235.79,238.05,212434.0,236.25,238.26,235.79,238.05,212434.0
2023-08-25 15:00:00,238.06,239.33,237.66,238.15,244442.0,238.06,239.33,237.66,238.15,244442.0
2023-08-25 15:30:00,238.14,238.25,236.43,236.91,577562.0,238.14,238.25,236.43,236.91,577562.0
2023-08-28 09:30:00,237.62,238.5,235.2,236.55,141554.0,237.62,238.5,235.2,236.55,141554.0
2023-08-28 10:00:00,236.88,237.38,235.97,237.04,65276.0,236.88,237.38,235.97,237.04,65276.0
2023-08-28 10:30:00,236.98,237.16,235.48,236.18,53418.0,236.98,237.16,235.48,236.18,53418.0
2023-08-28 11:00:00,236.2,236.88,235.2,236.34,66256.0,236.2,236.88,235.2,236.34,66256.0
2023-08-28 11:30:00,236.4,237.19,236.05,236.56,85104.0,236.4,237.19,236.05,236.56,85104.0
2023-08-28 12:00:00,236.55,236.86,235.82,236.42,49571.0,236.55,236.86,235.82,236.42,49571.0
2023-08-28 12:30:00,236.39,237.33,236.29,237.29,85453.0,236.39,237.33,236.29,237.29,85453.0
2023-08-28 13:00:00,237.29,237.29,236.23,236.74,51343.0,237.29,237.29,236.23,236.74,51343.0
2023-08-28 13:30:00,236.74,236.8,235.0,235.27,68625.0,236.74,236.8,235.0,235.27,68625.0
2023-08-28 14:00:00,235.27,235.83,234.76,235.35,53863.0,235.27,235.83,234.76,235.35,53863.0
2023-08-28 14:30:00,235.27,236.6,235.27,236.02,94946.0,235.27,236.6,235.27,236.02,94946.0
2023-08-28 15:00:00,236.08,236.43,235.57,235.92,86491.0,236.08,236.43,235.57,235.92,86491.0
2023-08-28 15:30:00,235.92,237.15,235.65,236.32,259626.0,235.92,237.15,235.65,236.32,259626.0
2023-08-29 09:30:00,236.7,238.9,236.05,238.24,71301.0,236.7,238.9,236.05,238.24,71301.0
2023-08-29 10:00:00,238.24,239.6,238.24,239.5,123821.0,238.24,239.6,238.24,239.5,123821.0
2023-08-29 10:30:00,239.5,240.67,239.5,240.02,128008.0,239.5,240.67,239.5,240.02,128008.0
2023-08-29 11:00:00,240.03,240.75,239.92,240.17,102262.0,240.03,240.75,239.92,240.17,102262.0
2023-08-29 11:30:00,240.19,241.22,240.17,240.92,70516.0,240.19,241.22,240.17,240.92,70516.0
2023-08-29 12:00:00,240.93,241.04,240.34,240.73,32969.0,240.93,241.04,240.34,240.73,32969.0
2023-08-29 12:30:00,240.79,240.95,240.35,240.62,38847.0,240.79,240.95,240.35,240.62,38847.0
2023-08-29 13:00:00,240.6,240.79,240.28,240.41,37302.0,240.6,240.79,240.28,240.41,37302.0
2023-08-29 13:30:00,240.41,241.17,240.39,240.7,43885.0,240.41,241.17,240.39,240.7,43885.0
2023-08-29 14:00:00,240.74,240.83,240.54,240.7,54453.0,240.74,240.83,240.54,240.7,54453.0
2023-08-29 14:30:00,240.74,240.91,240.39,240.72,69757.0,240.74,240.91,240.39,240.72,69757.0
2023-08-29 15:00:00,240.71,240.75,240.56,240.69,62332.0,240.71,240.75,240.56,240.69,62332.0
2023-08-29 15:30:00,240.68,241.82,240.5,241.68,205936.0,240.68,241.82,240.5,241.68,205936.0
2023-08-30 09:30:00,241.92,244.92,241.92,244.53,59505.0,241.92,244.92,241.92,244.53,59505.0
2023-08-30 10:00:00,244.33,244.93,243.11,243.87,41448.0,244.33,244.93,243.11,243.87,41448.0
2023-08-30 10:30:00,243.7,244.08,242.78,243.9,53157.0,243.7,244.08,242.78,243.9,53157.0
2023-08-30 11:00:00,244.06,244.93,243.92,244.19,74254.0,244.06,244.93,243.92,244.19,74254.0
2023-08-30 11:30:00,244.21,244.5,243.6,244.03,26400.0,244.21,244.5,243.6,244.03,26400.0
2023-08-30 12:00:00,244.09,244.21,243.58,243.72,32608.0,244.09,244.21,243.58,243.72,32608.0
2023-08-30 12:30:00,243.76,243.98,243.18,243.92,40540.0,243.76,243.98,243.18,243.92,40540.0
2023-08-30 13:00:00,243.94,244.16,243.4,243.85,40090.0,243.94,244.16,243.4,243.85,40090.0
2023-08-30 13:30:00,243.99,244.2,243.55,243.7,35261.0,243.99,244.2,243.55,243.7,35261.0
2023-08-30 14:00:00,243.84,243.98,243.34,243.34,30477.0,243.84,243.98,243.34,243.34,30477.0
2023-08-30 14:30:00,243.31,243.89,243.23,243.31,53824.0,243.31,243.89,243.23,243.31,53824.0
2023-08-30 15:00:00,243.36,244.51,243.3,244.29,150763.0,243.36,244.51,243.3,244.29,150763.0
2023-08-30 15:30:00,244.22,244.22,242.47,243.21,254315.0,244.22,244.22,242.47,243.21,254315.0
2023-08-31 09:30:00,243.49,245.6,243.49,244.79,91004.0,243.49,245.6,243.49,244.79,91004.0
2023-08-31 10:00:00,244.72,245.01,243.9,244.53,45347.0,244.72,245.01,243.9,244.53,45347.0
2023-08-31 10:30:00,244.5,245.1,243.65,244.35,63877.0,244.5,245.1,243.65,244.35,63877.0
2023-08-31 11:00:00,244.16,244.19,243.05,243.55,38350.0,244.16,244.19,243.05,243.55,38350.0
2023-08-31 11:30:00,243.58,243.59,243.04,243.13,25558.0,243.58,243.59,243.04,243.13,25558.0
2023-08-31 12:00:00,243.18,243.41,242.77,243.21,33182.0,243.18,243.41,242.77,243.21,33182.0
2023-08-31 12:30:00,243.21,243.38,242.22,242.54,43189.0,243.21,243.38,242.22,242.54,43189.0
2023-08-31 13:00:00,242.62,243.7,242.55,243.7,31588.0,242.62,243.7,242.55,243.7,31588.0
2023-08-31 13:30:00,243.8,244.39,243.74,244.39,21374.0,243.8,244.39,243.74,244.39,21374.0
2023-08-31 14:00:00,244.39,244.82,244.25,244.25,25601.0,244.39,244.82,244.25,244.25,25601.0
2023-08-31 14:30:00,244.26,244.26,243.55,243.74,22896.0,244.26,244.26,243.55,243.74,22896.0
2023-08-31 15:00:00,243.76,244.17,243.71,244.04,23565.0,243.76,244.17,243.71,244.04,23565.0
2023-08-31 15:30:00,243.99,245.55,243.81,244.5,195284.0,243.99,245.55,243.81,244.5,195284.0
2023-09-01 09:30:00,246.54,246.65,244.17,245.59,108307.0,246.54,246.65,244.17,245.59,108307.0
2023-09-01 10:00:00,245.75,247.41,245.2,247.41,38304.0,245.75,247.41,245.2,247.41,38304.0
2023-09-01 10:30:00,247.5,247.5,246.72,247.14,24052.0,247.5,247.5,246.72,247.14,24052.0
2023-09-01 11:00:00,247.14,247.86,247.0,247.86,25869.0,247.14,247.86,247.0,247.86,25869.0
2023-09-01 11:30:00,247.73,247.94,246.85,247.18,21542.0,247.73,247.94,246.85,247.18,21542.0
2023-09-01 12:00:00,247.17,247.43,246.72,247.34,16701.0,247.17,247.43,246.72,247.34,16701.0
2023-09-01 12:30:00,247.34,247.91,247.34,247.89,14459.0,247.34,247.91,247.34,247.89,14459.0
2023-09-01 13:00:00,247.96,247.97,247.35,247.39,11223.0,247.96,247.97,247.35,247.39,11223.0
2023-09-01 13:30:00,247.53,248.05,247.39,247.95,19350.0,247.53,248.05,247.39,247.95,19350.0
2023-09-01 14:00:00,247.86,248.11,247.27,247.48,14914.0,247.86,248.11,247.27,247.48,14914.0
2023-09-01 14:30:00,247.48,248.8,247.37,248.66,28079.0,247.48,248.8,247.37,248.66,28079.0
2023-09-01 15:00:00,248.59,249.16,248.41,248.97,33237.0,248.59,249.16,248.41,248.97,33237.0
2023-09-01 15:30:00,248.99,249.26,247.88,248.54,118167.0,248.99,249.26,247.88,248.54,118167.0
2023-09-05 09:30:00,246.66,247.38,245.02,245.04,65541.0,246.66,247.38,245.02,245.04,65541.0
2023-09-05 10:00:00,245.02,246.67,244.65,245.7,64164.0,245.02,246.67,244.65,245.7,64164.0
2023-09-05 10:30:00,245.8,246.59,245.53,246.26,47149.0,245.8,246.59,245.53,246.26,47149.0
2023-09-05 11:00:00,246.34,247.75,246.31,246.49,37423.0,246.34,247.75,246.31,246.49,37423.0
2023-09-05 11:30:00,246.51,246.57,245.6,246.21,48390.0,246.51,246.57,245.6,246.21,48390.0
2023-09-05 12:00:00,246.16,247.49,246.15,246.79,31805.0,246.16,247.49,246.15,246.79,31805.0
2023-09-05 12:30:00,246.78,247.02,246.36,246.51,35669.0,246.78,247.02,246.36,246.51,35669.0
2023-09-05 13:00:00,246.39,247.03,246.39,246.77,24430.0,246.39,247.03,246.39,246.77,24430.0
2023-09-05 13:30:00,246.92,247.46,246.77,247.43,18547.0,246.92,247.46,246.77,247.43,18547.0
2023-09-05 14:00:00,247.51,247.73,247.07,247.67,25882.0,247.51,247.73,247.07,247.67,25882.0
2023-09-05 14:30:00,247.68,247.76,247.3,247.52,23880.0,247.68,247.76,247.3,247.52,23880.0
2023-09-05 15:00:00,247.57,247.58,246.78,246.96,30786.0,247.57,247.58,246.78,246.96,30786.0
2023-09-05 15:30:00,247.02,247.43,246.72,247.14,102816.0,247.02,247.43,246.72,247.14,102816.0
2023-09-06 09:30:00,245.68,248.59,245.48,248.39,51351.0,245.68,248.59,245.48,248.39,51351.0
2023-09-06 10:00:00,248.31,248.31,246.83,247.62,27978.0,248.31,248.31,246.83,247.62,27978.0
2023-09-06 10:30:00,247.65,248.58,247.38,247.49,20380.0,247.65,248.58,247.38,247.49,20380.0
2023-09-06 11:00:00,247.36,248.67,247.2,248.55,17653.0,247.36,248.67,247.2,248.55,17653.0
2023-09-06 11:30:00,248.6,248.7,247.98,248.06,35575.0,248.6,248.7,247.98,248.06,35575.0
2023-09-06 12:00:00,248.12,248.36,247.37,247.37,19368.0,248.12,248.36,247.37,247.37,19368.0
2023-09-06 12:30:00,247.37,247.45,246.57,247.02,40535.0,247.37,247.45,246.57,247.02,40535.0
2023-09-06 13:00:00,247.06,247.33,246.69,247.26,30673.0,247.06,247.33,246.69,247.26,30673.0
2023-09-06 13:30:00,247.17,247.81,247.16,247.52,10555.0,247.17,247.81,247.16,247.52,10555.0
2023-09-06 14:00:00,247.26,247.78,247.19,247.78,11782.0,247.26,247.78,247.19,247.78,11782.0
2023-09-06 14:30:00,247.83,248.46,247.73,248.23,23305.0,247.83,248.46,247.73,248.23,23305.0
2023-09-06 15:00:00,248.32,248.39,247.85,248.0,26701.0,248.32,248.39,247.85,248.0,26701.0
2023-09-06 15:30:00,248.09,248.55,247.8,248.41,90914.0,248.09,248.55,247.8,248.41,90914.0
2023-09-07 09:30:00,247.78,248.47,246.74,248.11,43870.0,247.78,248.47,246.74,248.11,43870.0
2023-09-07 10:00:00,248.12,250.3,247.82,249.83,64077.0,248.12,250.3,247.82,249.83,64077.0
2023-09-07 10:30:00,249.82,251.63,249.47,250.47,51451.0,249.82,251.63,249.47,250.47,51451.0
2023-09-07 11:00:00,250.46,250.94,249.69,249.81,18614.0,250.46,250.94,249.69,249.81,18614.0
2023-09-07 11:30:00,249.81,250.43,249.6,249.83,15780.0,249.81,250.43,249.6,249.83,15780.0
2023-09-07 12:00:00,249.92,250.89,249.89,250.54,26130.0,249.92,250.89,249.89,250.54,26130.0
2023-09-07 12:30:00,250.63,251.15,250.44,250.44,17460.0,250.63,251.15,250.44,250.44,17460.0
2023-09-07 13:00:00,250.77,251.33,250.25,250.99,23262.0,250.77,251.33,250.25,250.99,23262.0
2023-09-07 13:30:00,251.19,251.38,250.55,250.8,24997.0,251.19,251.38,250.55,250.8,24997.0
2023-09-07 14:00:00,250.79,251.44,250.74,250.99,24984.0,250.79,251.44,250.74,250.99,24984.0
2023-09-07 14:30:00,250.87,251.55,250.74,251.3,23058.0,250.87,251.55,250.74,251.3,23058.0
2023-09-07 15:00:00,251.38,251.38,250.43,250.74,25959.0,251.38,251.38,250.43,250.74,25959.0
2023-09-07 15:30:00,250.86,251.1,250.13,250.44,110171.0,250.86,251.1,250.13,250.44,110171.0
2023-09-08 09:30:00,249.95,251.51,249.01,250.84,54452.0,249.95,251.51,249.01,250.84,54452.0
2023-09-08 10:00:00,250.75,251.53,250.75,251.37,32867.0,250.75,251.53,250.75,251.37,32867.0
2023-09-08 10:30:00,251.5,252.22,251.13,251.28,69020.0,251.5,252.22,251.13,251.28,69020.0
2023-09-08 11:00:00,251.14,252.27,250.96,252.02,40505.0,251.14,252.27,250.96,252.02,40505.0
2023-09-08 11:30:00,252.06,252.29,251.06,251.13,36888.0,252.06,252.29,251.06,251.13,36888.0
2023-09-08 12:00:00,251.22,251.46,250.76,251.04,13891.0,251.22,251.46,250.76,251.04,13891.0
2023-09-08 12:30:00,250.95,251.02,250.03,250.6,24349.0,250.95,251.02,250.03,250.6,24349.0
2023-09-08 13:00:00,250.62,250.87,250.39,250.65,27478.0,250.62,250.87,250.39,250.65,27478.0
2023-09-08 13:30:00,250.68,251.73,250.48,251.47,20809.0,250.68,251.73,250.48,251.47,20809.0
2023-09-08 14:00:00,251.41,251.56,250.72,251.39,17730.0,251.41,251.56,250.72,251.39,17730.0
2023-09-08 14:30:00,251.43,251.57,251.04,251.26,18982.0,251.43,251.57,251.04,251.26,18982.0
2023-09-08 15:00:00,251.23,251.28,250.78,250.88,26275.0,251.23,251.28,250.78,250.88,26275.0
2023-09-08 15:30:00,250.89,251.01,250.26,250.63,134254.0,250.89,251.01,250.26,250.63,134254.0
2023-09-11 09:30:00,249.82,251.22,249.01,249.49,82476.0,249.82,251.22,249.01,249.49,82476.0
2023-09-11 10:00:00,249.66,249.81,248.13,249.03,32192.0,249.66,249.81,248.13,249.03,32192.0
2023-09-11 10:30:00,248.89,249.12,248.06,248.48,33466.0,248.89,249.12,248.06,248.48,33466.0
2023-09-11 11:00:00,248.48,249.64,248.4,249.19,42187.0,248.48,249.64,248.4,249.19,42187.0
2023-09-11 11:30:00,249.29,249.43,248.74,248.74,33927.0,249.29,249.43,248.74,248.74,33927.0
2023-09-11 12:00:00,248.89,249.72,248.51,249.68,30898.0,248.89,249.72,248.51,249.68,30898.0
2023-09-11 12:30:00,249.61,249.74,248.94,249.36,22720.0,249.61,249.74,248.94,249.36,22720.0
2023-09-11 13:00:00,249.38,250.14,249.2,250.14,20473.0,249.38,250.14,249.2,250.14,20473.0
2023-09-11 13:30:00,250.32,251.05,250.14,250.88,18102.0,250.32,251.05,250.14,250.88,18102.0
2023-09-11 14:00:00,250.84,251.55,250.83,251.48,26042.0,250.84,251.55,250.83,251.48,26042.0
2023-09-11 14:30:00,251.54,252.35,251.51,252.05,45938.0,251.54,252.35,251.51,252.05,45938.0
2023-09-11 15:00:00,252.07,252.61,251.95,252.35,40352.0,252.07,252.61,251.95,252.35,40352.0
2023-09-11 15:30:00,252.36,252.72,251.94,252.27,154949.0,252.36,252.72,251.94,252.27,154949.0
2023-09-12 09:30:00,249.82,250.96,249.69,249.94,52272.0,249.82,250.96,249.69,249.94,52272.0
2023-09-12 10:00:00,249.91,250.28,249.28,249.8,65199.0,249.91,250.28,249.28,249.8,65199.0
2023-09-12 10:30:00,249.68,249.88,248.45,248.6,57926.0,249.68,249.88,248.45,248.6,57926.0
2023-09-12 11:00:00,248.62,248.71,247.8,248.01,40834.0,248.62,248.71,247.8,248.01,40834.0
2023-09-12 11:30:00,248.0,248.77,248.0,248.57,26727.0,248.0,248.77,248.0,248.57,26727.0
2023-09-12 12:00:00,248.57,248.69,248.16,248.64,12559.0,248.57,248.69,248.16,248.64,12559.0
2023-09-12 12:30:00,248.61,248.77,248.24,248.56,19185.0,248.61,248.77,248.24,248.56,19185.0
2023-09-12 13:00:00,248.51,249.35,248.45,249.3,12626.0,248.51,249.35,248.45,249.3,12626.0
2023-09-12 13:30:00,249.3,249.42,248.15,248.22,20903.0,249.3,249.42,248.15,248.22,20903.0
2023-09-12 14:00:00,248.18,248.19,247.45,247.74,20844.0,248.18,248.19,247.45,247.74,20844.0
2023-09-12 14:30:00,247.71,247.8,246.98,247.08,30627.0,247.71,247.8,246.98,247.08,30627.0
2023-09-12 15:00:00,247.07,247.89,246.83,247.52,38657.0,247.07,247.89,246.83,247.52,38657.0
2023-09-12 15:30:00,247.61,248.0,247.38,247.75,149593.0,247.61,248.0,247.38,247.75,149593.0
2023-09-13 09:30:00,247.28,249.82,246.63,248.28,44184.0,247.28,249.82,246.63,248.28,44184.0
2023-09-13 10:00:00,248.43,248.45,245.79,247.24,31507.0,248.43,248.45,245.79,247.24,31507.0
2023-09-13 10:30:00,247.39,247.88,246.58,246.59,17872.0,247.39,247.88,246.58,246.59,17872.0
2023-09-13 11:00:00,246.8,246.97,246.15,246.73,13033.0,246.8,246.97,246.15,246.73,13033.0
2023-09-13 11:30:00,246.7,246.92,246.16,246.52,15832.0,246.7,246.92,246.16,246.52,15832.0
2023-09-13 12:00:00,246.56,246.56,245.88,246.34,9684.0,246.56,246.56,245.88,246.34,9684.0
2023-09-13 12:30:00,246.45,246.58,246.22,246.46,9864.0,246.45,246.58,246.22,246.46,9864.0
2023-09-13 13:00:00,246.49,247.3,246.28,247.13,9057.0,246.49,247.3,246.28,247.13,9057.0
2023-09-13 13:30:00,247.25,247.25,246.45,246.45,16205.0,247.25,247.25,246.45,246.45,16205.0
2023-09-13 14:00:00,246.46,247.07,246.44,246.45,23693.0,246.46,247.07,246.44,246.45,23693.0
2023-09-13 14:30:00,246.47,246.61,245.49,245.86,33843.0,246.47,246.61,245.49,245.86,33843.0
2023-09-13 15:00:00,246.0,246.12,245.17,245.35,40501.0,246.0,246.12,245.17,245.35,40501.0
2023-09-13 15:30:00,245.37,245.65,244.88,245.15,191500.0,245.37,245.65,244.88,245.15,191500.0
2023-09-14 09:30:00,246.15,246.99,242.32,243.1,89540.0,246.15,246.99,242.32,243.1,89540.0
2023-09-14 10:00:00,243.4,243.77,242.35,243.2,51352.0,243.4,243.77,242.35,243.2,51352.0
2023-09-14 10:30:00,243.16,245.28,243.16,244.87,33961.0,243.16,245.28,243.16,244.87,33961.0
2023-09-14 11:00:00,244.81,245.45,244.2,244.59,35743.0,244.81,245.45,244.2,244.59,35743.0
2023-09-14 11:30:00,244.62,244.91,243.0,244.76,34696.0,244.62,244.91,243.0,244.76,34696.0
2023-09-14 12:00:00,244.73,244.99,244.33,244.6,24532.0,244.73,244.99,244.33,244.6,24532.0
2023-09-14 12:30:00,244.63,245.59,244.6,245.35,26028.0,244.63,245.59,244.6,245.35,26028.0
2023-09-14 13:00:00,245.27,245.53,244.92,245.39,24932.0,245.27,245.53,244.92,245.39,24932.0
2023-09-14 13:30:00,245.4,246.0,245.4,245.93,14545.0,245.4,246.0,245.4,245.93,14545.0
2023-09-14 14:00:00,245.88,246.24,245.17,245.17,24117.0,245.88,246.24,245.17,245.17,24117.0
2023-09-14 14:30:00,245.12,245.24,244.81,244.96,24532.0,245.12,245.24,244.81,244.96,24532.0
2023-09-14 15:00:00,245.01,245.7,245.0,245.04,25116.0,245.01,245.7,245.0,245.04,25116.0
2023-09-14 15:30:00,245.02,245.6,244.83,245.06,88992.0,245.02,245.6,244.83,245.06,88992.0
2023-09-15 09:30:00,244.94,245.08,242.69,242.69,218273.0,244.94,245.08,242.69,242.69,218273.0
2023-09-15 10:00:00,242.85,242.99,241.55,242.59,33418.0,242.85,242.99,241.55,242.59,33418.0
2023-09-15 10:30:00,242.55,242.61,240.44,240.68,20356.0,242.55,242.61,240.44,240.68,20356.0
2023-09-15 11:00:00,240.68,240.8,239.91,240.56,54979.0,240.68,240.8,239.91,240.56,54979.0
2023-09-15 11:30:00,240.29,240.81,239.59,239.85,22318.0,240.29,240.81,239.59,239.85,22318.0
2023-09-15 12:00:00,239.92,240.38,239.66,240.26,16147.0,239.92,240.38,239.66,240.26,16147.0
2023-09-15 12:30:00,240.15,241.46,240.14,241.13,33497.0,240.15,241.46,240.14,241.13,33497.0
2023-09-15 13:00:00,241.16,241.3,240.2,240.47,31075.0,241.16,241.3,240.2,240.47,31075.0
2023-09-15 13:30:00,240.38,240.67,240.26,240.6,20552.0,240.38,240.67,240.26,240.6,20552.0
2023-09-15 14:00:00,240.52,240.63,240.05,240.22,23107.0,240.52,240.63,240.05,240.22,23107.0
2023-09-15 14:30:00,240.24,240.56,239.83,240.13,28435.0,240.24,240.56,239.83,240.13,28435.0
2023-09-15 15:00:00,240.07,240.33,239.66,240.22,57543.0,240.07,240.33,239.66,240.22,57543.0
2023-09-15 15:30:00,240.21,240.98,239.9,240.86,200431.0,240.21,240.98,239.9,240.86,200431.0
2023-09-18 09:30:00,240.39,242.6,239.9,241.94,51436.0,240.39,242.6,239.9,241.94,51436.0
2023-09-18 10:00:00,242.02,242.97,241.63,242.54,45547.0,242.02,242.97,241.63,242.54,45547.0
2023-09-18 10:30:00,242.54,242.88,241.8,242.52,35244.0,242.54,242.88,241.8,242.52,35244.0
2023-09-18 11:00:00,242.6,242.74,242.25,242.5,19799.0,242.6,242.74,242.25,242.5,19799.0
2023-09-18 11:30:00,242.49,242.9,242.45,242.8,36383.0,242.49,242.9,242.45,242.8,36383.0
2023-09-18 12:00:00,243.0,243.45,242.65,242.65,17592.0,243.0,243.45,242.65,242.65,17592.0
2023-09-18 12:30:00,242.71,243.44,242.71,243.41,19097.0,242.71,243.44,242.71,243.41,19097.0
2023-09-18 13:00:00,243.39,243.8,243.22,243.56,26091.0,243.39,243.8,243.22,243.56,26091.0
2023-09-18 13:30:00,243.62,243.75,243.3,243.47,17112.0,243.62,243.75,243.3,243.47,17112.0
2023-09-18 14:00:00,243.47,244.02,243.47,243.99,39848.0,243.47,244.02,243.47,243.99,39848.0
2023-09-18 14:30:00,244.04,244.53,243.51,243.62,49281.0,244.04,244.53,243.51,243.62,49281.0
2023-09-18 15:00:00,243.54,244.3,243.46,244.14,117744.0,243.54,244.3,243.46,244.14,117744.0
2023-09-18 15:30:00,244.17,244.61,243.71,244.4,182163.0,244.17,244.61,243.71,244.4,182163.0
2023-09-19 09:30:00,242.53,242.84,240.61,240.99,54429.0,242.53,242.84,240.61,240.99,54429.0
2023-09-19 10:00:00,240.87,241.75,240.22,240.95,150647.0,240.87,241.75,240.22,240.95,150647.0
2023-09-19 10:30:00,240.78,241.58,240.28,240.38,67344.0,240.78,241.58,240.28,240.38,67344.0
2023-09-19 11:00:00,240.35,241.37,240.18,241.19,28376.0,240.35,241.37,240.18,241.19,28376.0
2023-09-19 11:30:00,241.34,241.54,241.1,241.36,12543.0,241.34,241.54,241.1,241.36,12543.0
2023-09-19 12:00:00,241.34,241.81,241.1,241.4,12398.0,241.34,241.81,241.1,241.4,12398.0
2023-09-19 12:30:00,241.38,241.95,241.26,241.88,12825.0,241.38,241.95,241.26,241.88,12825.0
2023-09-19 13:00:00,241.77,241.94,241.6,241.67,8605.0,241.77,241.94,241.6,241.67,8605.0
2023-09-19 13:30:00,241.81,243.24,241.67,243.02,74845.0,241.81,243.24,241.67,243.02,74845.0
2023-09-19 14:00:00,242.9,242.97,242.24,242.31,10391.0,242.9,242.97,242.24,242.31,10391.0
2023-09-19 14:30:00,242.28,243.4,242.28,242.63,22457.0,242.28,243.4,242.28,242.63,22457.0
2023-09-19 15:00:00,242.61,243.15,242.47,242.9,15384.0,242.61,243.15,242.47,242.9,15384.0
2023-09-19 15:30:00,242.87,243.39,242.75,243.1,145299.0,242.87,243.39,242.75,243.1,145299.0
2023-09-20 09:30:00,243.4,244.15,242.67,243.63,38339.0,243.4,244.15,242.67,243.63,38339.0
2023-09-20 10:00:00,243.61,243.76,242.38,242.68,23374.0,243.61,243.76,242.38,242.68,23374.0
2023-09-20 10:30:00,242.63,243.05,242.16,242.48,28832.0,242.63,243.05,242.16,242.48,28832.0
2023-09-20 11:00:00,242.44,242.58,241.78,242.19,24923.0,242.44,242.58,241.78,242.19,24923.0
2023-09-20 11:30:00,242.26,242.69,241.97,242.42,34046.0,242.26,242.69,241.97,242.42,34046.0
2023-09-20 12:00:00,242.42,242.95,242.36,242.67,18296.0,242.42,242.95,242.36,242.67,18296.0
2023-09-20 12:30:00,242.86,243.03,242.21,242.47,26970.0,242.86,243.03,242.21,242.47,26970.0
2023-09-20 13:00:00,242.4,242.44,241.76,241.98,18074.0,242.4,242.44,241.76,241.98,18074.0
2023-09-20 13:30:00,241.93,242.05,241.56,241.83,21728.0,241.93,242.05,241.56,241.83,21728.0
2023-09-20 14:00:00,241.62,241.81,240.74,241.24,22776.0,241.62,241.81,240.74,241.24,22776.0
2023-09-20 14:30:00,241.29,242.01,240.28,240.29,29587.0,241.29,242.01,240.28,240.29,29587.0
2023-09-20 15:00:00,240.28,240.57,239.29,239.54,59106.0,240.28,240.57,239.29,239.54,59106.0
2023-09-20 15:30:00,239.62,239.63,237.66,237.69,207123.0,239.62,239.63,237.66,237.69,207123.0
2023-09-21 09:30:00,235.56,235.86,232.67,232.95,88770.0,235.56,235.86,232.67,232.95,88770.0
2023-09-21 10:00:00,233.16,234.1,232.52,233.38,46393.0,233.16,234.1,232.52,233.38,46393.0
2023-09-21 10:30:00,233.32,234.03,232.05,232.14,28973.0,233.32,234.03,232.05,232.14,28973.0
2023-09-21 11:00:00,232.15,233.11,231.93,231.99,35454.0,232.15,233.11,231.93,231.99,35454.0
2023-09-21 11:30:00,231.94,232.25,231.06,231.18,59576.0,231.94,232.25,231.06,231.18,59576.0
2023-09-21 12:00:00,231.1,231.17,230.41,230.91,52766.0,231.1,231.17,230.41,230.91,52766.0
2023-09-21 12:30:00,230.92,231.62,230.57,231.06,33801.0,230.92,231.62,230.57,231.06,33801.0
2023-09-21 13:00:00,231.15,232.21,231.14,232.15,38532.0,231.15,232.21,231.14,232.15,38532.0
2023-09-21 13:30:00,232.1,233.1,232.1,232.86,55002.0,232.1,233.1,232.1,232.86,55002.0
2023-09-21 14:00:00,232.74,232.78,231.33,231.41,22487.0,232.74,232.78,231.33,231.41,22487.0
2023-09-21 14:30:00,231.36,231.5,230.42,230.42,45025.0,231.36,231.5,230.42,230.42,45025.0
2023-09-21 15:00:00,230.42,230.61,229.71,230.52,71792.0,230.42,230.61,229.71,230.52,71792.0
2023-09-21 15:30:00,230.47,230.67,230.02,230.16,237892.0,230.47,230.67,230.02,230.16,237892.0
2023-09-22 09:30:00,230.71,232.3,230.26,231.09,46512.0,230.71,232.3,230.26,231.09,46512.0
2023-09-22 10:00:00,231.27,231.35,230.26,230.52,29715.0,231.27,231.35,230.26,230.52,29715.0
2023-09-22 10:30:00,230.65,231.71,230.64,231.71,22730.0,230.65,231.71,230.64,231.71,22730.0
2023-09-22 11:00:00,231.63,231.86,231.29,231.48,47620.0,231.63,231.86,231.29,231.48,47620.0
2023-09-22 11:30:00,231.42,231.89,231.14,231.24,26563.0,231.42,231.89,231.14,231.24,26563.0
2023-09-22 12:00:00,231.19,231.58,231.13,231.52,13543.0,231.19,231.58,231.13,231.52,13543.0
2023-09-22 12:30:00,231.51,232.34,231.42,231.6,28140.0,231.51,232.34,231.42,231.6,28140.0
2023-09-22 13:00:00,231.6,231.99,231.32,231.37,25807.0,231.6,231.99,231.32,231.37,25807.0
2023-09-22 13:30:00,231.3,231.5,230.92,231.38,30749.0,231.3,231.5,230.92,231.38,30749.0
2023-09-22 14:00:00,231.38,231.42,230.48,230.53,20231.0,231.38,231.42,230.48,230.53,20231.0
2023-09-22 14:30:00,230.52,230.76,230.27,230.64,26926.0,230.52,230.76,230.27,230.64,26926.0
2023-09-22 15:00:00,230.66,232.34,230.62,231.81,40494.0,230.66,232.34,230.62,231.81,40494.0
2023-09-22 15:30:00,231.84,231.93,230.46,230.76,149889.0,231.84,231.93,230.46,230.76,149889.0
2023-09-25 09:30:00,229.83,232.16,229.26,231.59,43473.0,229.83,232.16,229.26,231.59,43473.0
2023-09-25 10:00:00,231.5,231.56,230.47,230.47,26882.0,231.5,231.56,230.47,230.47,26882.0
2023-09-25 10:30:00,230.37,230.53,229.01,229.64,37747.0,230.37,230.53,229.01,229.64,37747.0
2023-09-25 11:00:00,229.68,231.22,229.65,230.51,30259.0,229.68,231.22,229.65,230.51,30259.0
2023-09-25 11:30:00,230.42,231.19,230.41,230.84,36171.0,230.42,231.19,230.41,230.84,36171.0
2023-09-25 12:00:00,230.86,231.63,230.71,231.12,43035.0,230.86,231.63,230.71,231.12,43035.0
2023-09-25 12:30:00,231.14,231.45,230.77,231.31,18152.0,231.14,231.45,230.77,231.31,18152.0
2023-09-25 13:00:00,231.3,231.8,231.24,231.26,15769.0,231.3,231.8,231.24,231.26,15769.0
2023-09-25 13:30:00,231.18,231.57,231.1,231.16,15894.0,231.18,231.57,231.1,231.16,15894.0
2023-09-25 14:00:00,231.25,231.45,231.15,231.26,12989.0,231.25,231.45,231.15,231.26,12989.0
2023-09-25 14:30:00,231.17,231.37,230.68,230.92,24187.0,231.17,231.37,230.68,230.92,24187.0
2023-09-25 15:00:00,230.86,231.45,230.55,231.45,20492.0,230.86,231.45,230.55,231.45,20492.0
2023-09-25 15:30:00,231.39,231.59,230.97,231.59,89034.0,231.39,231.59,230.97,231.59,89034.0
2023-09-26 09:30:00,230.9,232.7,230.31,230.64,46724.0,230.9,232.7,230.31,230.64,46724.0
2023-09-26 10:00:00,230.72,230.92,229.42,229.95,37742.0,230.72,230.92,229.42,229.95,37742.0
2023-09-26 10:30:00,229.82,230.02,229.16,229.62,40584.0,229.82,230.02,229.16,229.62,40584.0
2023-09-26 11:00:00,229.73,229.99,228.94,229.17,40483.0,229.73,229.99,228.94,229.17,40483.0
2023-09-26 11:30:00,229.23,230.0,229.14,229.7,45453.0,229.23,230.0,229.14,229.7,45453.0
2023-09-26 12:00:00,229.79,230.23,229.39,230.11,30318.0,229.79,230.23,229.39,230.11,30318.0
2023-09-26 12:30:00,230.11,230.4,229.83,229.91,20328.0,230.11,230.4,229.83,229.91,20328.0
2023-09-26 13:00:00,230.04,230.31,229.71,229.72,23023.0,230.04,230.31,229.71,229.72,23023.0
2023-09-26 13:30:00,229.69,229.91,229.31,229.53,41726.0,229.69,229.91,229.31,229.53,41726.0
2023-09-26 14:00:00,229.58,229.58,229.14,229.18,25407.0,229.58,229.58,229.14,229.18,25407.0
2023-09-26 14:30:00,229.23,229.56,228.64,229.05,72513.0,229.23,229.56,228.64,229.05,72513.0
2023-09-26 15:00:00,229.07,229.18,228.56,228.57,48580.0,229.07,229.18,228.56,228.57,48580.0
2023-09-26 15:30:00,228.6,229.45,228.56,229.27,165543.0,228.6,229.45,228.56,229.27,165543.0
2023-09-27 09:30:00,230.47,232.49,230.47,232.18,112984.0,230.47,232.49,230.47,232.18,112984.0
2023-09-27 10:00:00,232.19,233.48,231.5,233.29,69045.0,232.19,233.48,231.5,233.29,69045.0
2023-09-27 10:30:00,233.31,233.84,231.53,231.86,107233.0,233.31,233.84,231.53,231.86,107233.0
2023-09-27 11:00:00,231.84,233.01,231.74,232.71,52767.0,231.84,233.01,231.74,232.71,52767.0
2023-09-27 11:30:00,232.74,232.77,231.26,231.73,53730.0,232.74,232.77,231.26,231.73,53730.0
2023-09-27 12:00:00,231.78,231.78,230.09,230.38,47740.0,231.78,231.78,230.09,230.38,47740.0
2023-09-27 12:30:00,230.36,230.63,230.03,230.17,24364.0,230.36,230.63,230.03,230.17,24364.0
2023-09-27 13:00:00,230.24,230.97,229.31,229.31,67904.0,230.24,230.97,229.31,229.31,67904.0
2023-09-27 13:30:00,229.17,229.46,227.78,227.8,57457.0,229.17,229.46,227.78,227.8,57457.0
2023-09-27 14:00:00,227.69,228.75,227.02,228.75,62548.0,227.69,228.75,227.02,228.75,62548.0
2023-09-27 14:30:00,228.76,230.58,228.72,230.01,45560.0,228.76,230.58,228.72,230.01,45560.0
2023-09-27 15:00:00,230.07,231.39,229.94,230.81,55927.0,230.07,231.39,229.94,230.81,55927.0
2023-09-27 15:30:00,230.81,231.07,229.8,230.85,225583.0,230.81,231.07,229.8,230.85,225583.0
2023-09-28 09:30:00,202.78,215.0,202.65,212.49,2070173.0,202.78,215.0,202.65,212.49,2070173.0
2023-09-28 10:00:00,212.37,213.5,207.14,207.78,779615.0,212.37,213.5,207.14,207.78,779615.0
2023-09-28 10:30:00,207.73,210.34,206.8,209.99,329073.0,207.73,210.34,206.8,209.99,329073.0
2023-09-28 11:00:00,210.11,210.69,207.84,209.37,358486.0,210.11,210.69,207.84,209.37,358486.0
2023-09-28 11:30:00,209.49,210.4,208.87,209.9,260984.0,209.49,210.4,208.87,209.9,260984.0
2023-09-28 12:00:00,209.9,211.35,209.35,210.7,175104.0,209.9,211.35,209.35,210.7,175104.0
2023-09-28 12:30:00,210.73,211.02,209.47,209.63,246190.0,210.73,211.02,209.47,209.63,246190.0
2023-09-28 13:00:00,209.54,209.63,208.12,209.3,97112.0,209.54,209.63,208.12,209.3,97112.0
2023-09-28 13:30:00,209.39,210.62,209.15,209.51,85793.0,209.39,210.62,209.15,209.51,85793.0
2023-09-28 14:00:00,209.5,210.89,209.01,210.68,111508.0,209.5,210.89,209.01,210.68,111508.0
2023-09-28 14:30:00,210.7,210.7,209.52,209.73,200536.0,210.7,210.7,209.52,209.73,200536.0
2023-09-28 15:00:00,209.66,211.07,209.27,210.43,279707.0,209.66,211.07,209.27,210.43,279707.0
2023-09-28 15:30:00,210.42,212.69,209.6,211.21,1039167.0,210.42,212.69,209.6,211.21,1039167.0
2023-09-29 09:30:00,214.95,216.8,213.9,215.89,330222.0,214.95,216.8,213.9,215.89,330222.0
2023-09-29 10:00:00,215.83,217.32,214.8,215.01,206129.0,215.83,217.32,214.8,215.01,206129.0
2023-09-29 10:30:00,215.08,216.58,214.71,216.42,160891.0,215.08,216.58,214.71,216.42,160891.0
2023-09-29 11:00:00,216.43,217.14,215.51,216.17,127659.0,216.43,217.14,215.51,216.17,127659.0
2023-09-29 11:30:00,216.17,216.28,215.13,215.4,92170.0,216.17,216.28,215.13,215.4,92170.0
2023-09-29 12:00:00,215.38,215.52,214.3,215.15,69747.0,215.38,215.52,214.3,215.15,69747.0
2023-09-29 12:30:00,215.3,215.61,214.52,214.99,106293.0,215.3,215.61,214.52,214.99,106293.0
2023-09-29 13:00:00,215.01,215.03,213.64,215.02,102215.0,215.01,215.03,213.64,215.02,102215.0
2023-09-29 13:30:00,215.06,215.64,214.88,215.27,76492.0,215.06,215.64,214.88,215.27,76492.0
2023-09-29 14:00:00,215.35,215.73,214.9,214.94,83521.0,215.35,215.73,214.9,214.94,83521.0
2023-09-29 14:30:00,214.93,216.33,214.53,216.33,119046.0,214.93,216.33,214.53,216.33,119046.0
2023-09-29 15:00:00,216.33,216.47,215.32,215.56,176441.0,216.33,216.47,215.32,215.56,176441.0
2023-09-29 15:30:00,215.55,215.81,214.12,214.85,642348.0,215.55,215.81,214.12,214.85,642348.0
2023-10-02 09:30:00,214.85,216.31,213.28,213.32,143521.0,214.85,216.31,213.28,213.32,143521.0
2023-10-02 10:00:00,213.3,214.14,212.35,212.35,145773.0,213.3,214.14,212.35,212.35,145773.0
2023-10-02 10:30:00,212.38,213.35,212.0,213.16,76456.0,212.38,213.35,212.0,213.16,76456.0
2023-10-02 11:00:00,213.23,215.15,212.9,214.82,49706.0,213.23,215.15,212.9,214.82,49706.0
2023-10-02 11:30:00,214.9,215.0,212.93,213.24,61434.0,214.9,215.0,212.93,213.24,61434.0
2023-10-02 12:00:00,213.26,213.71,212.71,213.3,46853.0,213.26,213.71,212.71,213.3,46853.0
2023-10-02 12:30:00,213.3,213.77,213.0,213.31,37312.0,213.3,213.77,213.0,213.31,37312.0
2023-10-02 13:00:00,213.3,213.72,213.12,213.64,35461.0,213.3,213.72,213.12,213.64,35461.0
2023-10-02 13:30:00,213.7,214.0,213.28,213.29,36012.0,213.7,214.0,213.28,213.29,36012.0
2023-10-02 14:00:00,213.28,214.44,213.15,213.61,39587.0,213.28,214.44,213.15,213.61,39587.0
2023-10-02 14:30:00,213.7,213.93,213.26,213.57,87587.0,213.7,213.93,213.26,213.57,87587.0
2023-10-02 15:00:00,213.57,213.81,213.14,213.34,77707.0,213.57,213.81,213.14,213.34,77707.0
2023-10-02 15:30:00,213.39,213.7,212.94,213.59,347847.0,213.39,213.7,212.94,213.59,347847.0
2023-10-03 09:30:00,211.41,214.85,211.41,214.25,71093.0,211.41,214.85,211.41,214.25,71093.0
2023-10-03 10:00:00,214.14,214.14,211.53,211.53,146804.0,214.14,214.14,211.53,211.53,146804.0
2023-10-03 10:30:00,211.5,211.87,210.93,211.31,128157.0,211.5,211.87,210.93,211.31,128157.0
2023-10-03 11:00:00,211.3,211.4,210.29,210.29,56529.0,211.3,211.4,210.29,210.29,56529.0
2023-10-03 11:30:00,210.26,210.44,209.73,210.3,92931.0,210.26,210.44,209.73,210.3,92931.0
2023-10-03 12:00:00,210.23,210.64,209.52,209.64,59583.0,210.23,210.64,209.52,209.64,59583.0
2023-10-03 12:30:00,209.64,209.66,208.79,209.5,160032.0,209.64,209.66,208.79,209.5,160032.0
2023-10-03 13:00:00,209.5,209.7,208.9,209.16,88883.0,209.5,209.7,208.9,209.16,88883.0
2023-10-03 13:30:00,209.21,209.4,207.33,207.48,94475.0,209.21,209.4,207.33,207.48,94475.0
2023-10-03 14:00:00,207.49,207.6,206.85,207.13,185044.0,207.49,207.6,206.85,207.13,185044.0
2023-10-03 14:30:00,207.04,207.77,206.96,207.45,141203.0,207.04,207.77,206.96,207.45,141203.0
2023-10-03 15:00:00,207.46,207.79,206.59,206.79,179526.0,207.46,207.79,206.59,206.79,179526.0
2023-10-03 15:30:00,206.81,207.87,206.79,207.28,311856.0,206.81,207.87,206.79,207.28,311856.0
2023-10-04 09:30:00,208.7,209.56,207.88,208.48,94216.0,208.7,209.56,207.88,208.48,94216.0
2023-10-04 10:00:00,208.48,208.58,206.82,207.0,96826.0,208.48,208.58,206.82,207.0,96826.0
2023-10-04 10:30:00,207.05,207.61,206.4,206.63,71137.0,207.05,207.61,206.4,206.63,71137.0
2023-10-04 11:00:00,206.63,208.07,206.52,207.96,54259.0,206.63,208.07,206.52,207.96,54259.0
2023-10-04 11:30:00,207.96,209.85,207.91,209.84,77748.0,207.96,209.85,207.91,209.84,77748.0
2023-10-04 12:00:00,209.84,209.88,208.97,209.17,59221.0,209.84,209.88,208.97,209.17,59221.0
2023-10-04 12:30:00,209.23,209.91,209.06,209.44,45682.0,209.23,209.91,209.06,209.44,45682.0
2023-10-04 13:00:00,209.39,209.73,209.08,209.29,58319.0,209.39,209.73,209.08,209.29,58319.0
2023-10-04 13:30:00,209.26,209.66,208.26,208.4,80182.0,209.26,209.66,208.26,208.4,80182.0
2023-10-04 14:00:00,208.34,208.58,207.92,208.52,42238.0,208.34,208.58,207.92,208.52,42238.0
2023-10-04 14:30:00,208.55,209.14,208.24,208.79,65980.0,208.55,209.14,208.24,208.79,65980.0
2023-10-04 15:00:00,208.8,209.56,208.55,209.41,81743.0,208.8,209.56,208.55,209.41,81743.0
2023-10-04 15:30:00,209.41,209.88,208.84,209.37,285847.0,209.41,209.88,208.84,209.37,285847.0
2023-10-05 09:30:00,208.01,208.98,205.04,205.3,153210.0,208.01,208.98,205.04,205.3,153210.0
2023-10-05 10:00:00,205.46,205.46,203.66,204.55,189314.0,205.46,205.46,203.66,204.55,189314.0
2023-10-05 10:30:00,204.53,204.8,203.39,204.54,126545.0,204.53,204.8,203.39,204.54,126545.0
2023-10-05 11:00:00,204.53,205.05,204.11,204.71,99073.0,204.53,205.05,204.11,204.71,99073.0
2023-10-05 11:30:00,204.67,206.29,204.51,205.58,100725.0,204.67,206.29,204.51,205.58,100725.0
2023-10-05 12:00:00,205.55,206.18,205.33,206.1,71951.0,205.55,206.18,205.33,206.1,71951.0
2023-10-05 12:30:00,206.18,206.35,205.0,205.33,54950.0,206.18,206.35,205.0,205.33,54950.0
2023-10-05 13:00:00,205.33,205.48,204.64,205.42,52807.0,205.33,205.48,204.64,205.42,52807.0
2023-10-05 13:30:00,205.36,206.5,205.08,206.18,92162.0,205.36,206.5,205.08,206.18,92162.0
2023-10-05 14:00:00,206.21,206.71,205.98,206.46,62152.0,206.21,206.71,205.98,206.46,62152.0
2023-10-05 14:30:00,206.49,206.86,206.2,206.55,54727.0,206.49,206.86,206.2,206.55,54727.0
2023-10-05 15:00:00,206.56,206.56,205.92,206.12,71196.0,206.56,206.56,205.92,206.12,71196.0
2023-10-05 15:30:00,206.12,206.23,204.81,205.04,250894.0,206.12,206.23,204.81,205.04,250894.0
2023-10-06 09:30:00,202.53,206.27,202.01,206.24,191274.0,202.53,206.27,202.01,206.24,191274.0
2023-10-06 10:00:00,206.24,209.35,205.55,209.27,183163.0,206.24,209.35,205.55,209.27,183163.0
2023-10-06 10:30:00,209.33,211.4,209.23,211.34,127221.0,209.33,211.4,209.23,211.34,127221.0
2023-10-06 11:00:00,211.4,211.9,210.71,210.97,116016.0,211.4,211.9,210.71,210.97,116016.0
2023-10-06 11:30:00,210.93,213.04,210.92,212.97,70133.0,210.93,213.04,210.92,212.97,70133.0
2023-10-06 12:00:00,213.02,213.38,212.59,212.72,80697.0,213.02,213.38,212.59,212.72,80697.0
2023-10-06 12:30:00,212.72,213.0,212.17,212.63,63962.0,212.72,213.0,212.17,212.63,63962.0
2023-10-06 13:00:00,212.62,213.54,212.57,213.17,45172.0,212.62,213.54,212.57,213.17,45172.0
2023-10-06 13:30:00,213.24,213.45,212.87,213.33,37015.0,213.24,213.45,212.87,213.33,37015.0
2023-10-06 14:00:00,213.25,213.76,213.17,213.62,33756.0,213.25,213.76,213.17,213.62,33756.0
2023-10-06 14:30:00,213.59,213.85,213.21,213.72,48582.0,213.59,213.85,213.21,213.72,48582.0
2023-10-06 15:00:00,213.67,214.5,213.58,214.49,93422.0,213.67,214.5,213.58,214.49,93422.0
2023-10-06 15:30:00,214.53,214.81,213.5,213.56,219816.0,214.53,214.81,213.5,213.56,219816.0
2023-10-09 09:30:00,212.41,215.56,212.01,214.77,61619.0,212.41,215.56,212.01,214.77,61619.0
2023-10-09 10:00:00,214.88,216.11,214.1,215.84,55309.0,214.88,216.11,214.1,215.84,55309.0
2023-10-09 10:30:00,215.84,216.0,214.49,214.81,52195.0,215.84,216.0,214.49,214.81,52195.0
2023-10-09 11:00:00,214.71,215.26,213.68,215.26,41353.0,214.71,215.26,213.68,215.26,41353.0
2023-10-09 11:30:00,215.04,215.6,214.57,215.55,21834.0,215.04,215.6,214.57,215.55,21834.0
2023-10-09 12:00:00,215.62,216.55,215.51,216.05,33567.0,215.62,216.55,215.51,216.05,33567.0
2023-10-09 12:30:00,216.15,216.56,216.07,216.3,30944.0,216.15,216.56,216.07,216.3,30944.0
2023-10-09 13:00:00,216.36,217.16,216.13,217.16,31742.0,216.36,217.16,216.13,217.16,31742.0
2023-10-09 13:30:00,217.25,218.28,217.03,218.06,69698.0,217.25,218.28,217.03,218.06,69698.0
2023-10-09 14:00:00,218.02,218.2,217.61,217.8,28617.0,218.02,218.2,217.61,217.8,28617.0
2023-10-09 14:30:00,217.74,218.43,217.47,218.21,44820.0,217.74,218.43,217.47,218.21,44820.0
2023-10-09 15:00:00,218.25,218.33,217.66,218.03,54946.0,218.25,218.33,217.66,218.03,54946.0
2023-10-09 15:30:00,218.11,218.11,217.34,217.79,199807.0,218.11,218.11,217.34,217.79,199807.0
2023-10-10 09:30:00,217.36,219.88,217.19,219.49,47891.0,217.36,219.88,217.19,219.49,47891.0
2023-10-10 10:00:00,219.51,221.43,219.44,221.37,45981.0,219.51,221.43,219.44,221.37,45981.0
2023-10-10 10:30:00,221.41,221.69,220.57,220.9,51327.0,221.41,221.69,220.57,220.9,51327.0
2023-10-10 11:00:00,221.07,221.07,220.0,220.48,127264.0,221.07,221.07,220.0,220.48,127264.0
2023-10-10 11:30:00,220.4,221.37,220.13,221.09,73346.0,220.4,221.37,220.13,221.09,73346.0
2023-10-10 12:00:00,221.15,222.3,221.06,221.72,67679.0,221.15,222.3,221.06,221.72,67679.0
2023-10-10 12:30:00,221.8,222.01,221.5,221.73,41643.0,221.8,222.01,221.5,221.73,41643.0
2023-10-10 13:00:00,221.75,221.92,220.2,220.64,50605.0,221.75,221.92,220.2,220.64,50605.0
2023-10-10 13:30:00,220.7,221.6,220.55,221.51,34900.0,220.7,221.6,220.55,221.51,34900.0
2023-10-10 14:00:00,221.46,221.84,221.29,221.37,38856.0,221.46,221.84,221.29,221.37,38856.0
2023-10-10 14:30:00,221.39,221.98,221.19,221.68,52684.0,221.39,221.98,221.19,221.68,52684.0
2023-10-10 15:00:00,221.7,221.78,221.21,221.61,56760.0,221.7,221.78,221.21,221.61,56760.0
2023-10-10 15:30:00,221.64,221.74,220.74,221.0,197223.0,221.64,221.74,220.74,221.0,197223.0
2023-10-11 09:30:00,220.18,222.68,220.18,220.83,50028.0,220.18,222.68,220.18,220.83,50028.0
2023-10-11 10:00:00,221.06,221.95,220.24,221.3,70269.0,221.06,221.95,220.24,221.3,70269.0
2023-10-11 10:30:00,221.34,222.02,220.15,221.96,57501.0,221.34,222.02,220.15,221.96,57501.0
2023-10-11 11:00:00,221.96,222.38,221.37,221.81,54808.0,221.96,222.38,221.37,221.81,54808.0
2023-10-11 11:30:00,221.76,222.08,221.19,221.77,32957.0,221.76,222.08,221.19,221.77,32957.0
2023-10-11 12:00:00,221.66,221.81,220.51,220.86,41480.0,221.66,221.81,220.51,220.86,41480.0
2023-10-11 12:30:00,220.74,221.22,220.42,221.22,19994.0,220.74,221.22,220.42,221.22,19994.0
2023-10-11 13:00:00,221.22,221.29,220.15,220.32,27378.0,221.22,221.29,220.15,220.32,27378.0
2023-10-11 13:30:00,220.26,220.63,219.79,220.5,35035.0,220.26,220.63,219.79,220.5,35035.0
2023-10-11 14:00:00,220.5,221.49,220.49,221.35,33955.0,220.5,221.49,220.49,221.35,33955.0
2023-10-11 14:30:00,221.27,221.77,220.99,221.59,27803.0,221.27,221.77,220.99,221.59,27803.0
2023-10-11 15:00:00,221.56,221.87,221.27,221.73,35491.0,221.56,221.87,221.27,221.73,35491.0
2023-10-11 15:30:00,221.8,222.22,221.39,222.1,201942.0,221.8,222.22,221.39,222.1,201942.0
2023-10-12 09:30:00,223.49,223.49,220.44,221.11,48368.0,223.49,223.49,220.44,221.11,48368.0
2023-10-12 10:00:00,221.28,222.88,220.76,221.41,32553.0,221.28,222.88,220.76,221.41,32553.0
2023-10-12 10:30:00,221.38,222.01,221.17,221.48,34256.0,221.38,222.01,221.17,221.48,34256.0
2023-10-12 11:00:00,221.32,221.33,220.1,220.1,29951.0,221.32,221.33,220.1,220.1,29951.0
2023-10-12 11:30:00,220.03,220.33,219.32,219.46,58920.0,220.03,220.33,219.32,219.46,58920.0
2023-10-12 12:00:00,219.49,219.56,218.7,219.11,37589.0,219.49,219.56,218.7,219.11,37589.0
2023-10-12 12:30:00,219.1,219.22,218.09,218.24,30761.0,219.1,219.22,218.09,218.24,30761.0
2023-10-12 13:00:00,218.14,218.22,216.6,216.9,31912.0,218.14,218.22,216.6,216.9,31912.0
2023-10-12 13:30:00,216.91,216.94,215.64,215.65,36560.0,216.91,216.94,215.64,215.65,36560.0
2023-10-12 14:00:00,215.6,215.63,214.01,214.39,66357.0,215.6,215.63,214.01,214.39,66357.0
2023-10-12 14:30:00,214.37,215.01,214.3,214.65,83873.0,214.37,215.01,214.3,214.65,83873.0
2023-10-12 15:00:00,214.65,215.56,214.28,215.42,71254.0,214.65,215.56,214.28,215.42,71254.0
2023-10-12 15:30:00,215.42,216.03,215.34,215.71,241360.0,215.42,216.03,215.34,215.71,241360.0
2023-10-13 09:30:00,216.54,217.86,215.95,217.86,44615.0,216.54,217.86,215.95,217.86,44615.0
2023-10-13 10:00:00,217.69,217.69,215.87,216.43,52554.0,217.69,217.69,215.87,216.43,52554.0
2023-10-13 10:30:00,216.3,216.42,214.42,214.47,35404.0,216.3,216.42,214.42,214.47,35404.0
2023-10-13 11:00:00,214.54,214.86,213.95,214.08,28357.0,214.54,214.86,213.95,214.08,28357.0
2023-10-13 11:30:00,214.06,215.04,213.94,214.63,38540.0,214.06,215.04,213.94,214.63,38540.0
2023-10-13 12:00:00,214.49,216.37,214.48,216.28,52360.0,214.49,216.37,214.48,216.28,52360.0
2023-10-13 12:30:00,216.34,216.9,215.85,216.16,24945.0,216.34,216.9,215.85,216.16,24945.0
2023-10-13 13:00:00,216.19,216.2,214.38,214.38,33677.0,216.19,216.2,214.38,214.38,33677.0
2023-10-13 13:30:00,214.25,215.16,214.01,215.06,46601.0,214.25,215.16,214.01,215.06,46601.0
2023-10-13 14:00:00,214.99,215.59,214.47,214.89,25744.0,214.99,215.59,214.47,214.89,25744.0
2023-10-13 14:30:00,214.89,215.73,214.89,215.58,27383.0,214.89,215.73,214.89,215.58,27383.0
2023-10-13 15:00:00,215.59,216.27,215.1,215.2,37246.0,215.59,216.27,215.1,215.2,37246.0
2023-10-13 15:30:00,215.28,215.64,214.63,214.89,176021.0,215.28,215.64,214.63,214.89,176021.0
2023-10-16 09:30:00,216.29,216.29,213.48,215.99,39072.0,216.29,216.29,213.48,215.99,39072.0
2023-10-16 10:00:00,216.17,217.69,215.78,217.69,18528.0,216.17,217.69,215.78,217.69,18528.0
2023-10-16 10:30:00,217.65,218.2,217.42,217.58,25856.0,217.65,218.2,217.42,217.58,25856.0
2023-10-16 11:00:00,217.83,217.99,217.06,217.64,15808.0,217.83,217.99,217.06,217.64,15808.0
2023-10-16 11:30:00,217.65,217.89,217.12,217.53,19909.0,217.65,217.89,217.12,217.53,19909.0
2023-10-16 12:00:00,217.5,217.69,217.09,217.37,21171.0,217.5,217.69,217.09,217.37,21171.0
2023-10-16 12:30:00,217.46,217.62,217.15,217.31,12481.0,217.46,217.62,217.15,217.31,12481.0
2023-10-16 13:00:00,217.31,217.53,215.8,216.36,14414.0,217.31,217.53,215.8,216.36,14414.0
2023-10-16 13:30:00,216.33,217.18,216.33,217.11,14827.0,216.33,217.18,216.33,217.11,14827.0
2023-10-16 14:00:00,217.14,217.3,216.9,217.08,12972.0,217.14,217.3,216.9,217.08,12972.0
2023-10-16 14:30:00,217.08,217.13,216.72,216.9,12228.0,217.08,217.13,216.72,216.9,12228.0
2023-10-16 15:00:00,216.81,216.81,216.28,216.63,16747.0,216.81,216.81,216.28,216.63,16747.0
2023-10-16 15:30:00,216.61,216.63,215.46,215.52,148464.0,216.61,216.63,215.46,215.52,148464.0
2023-10-17 09:30:00,213.39,216.33,213.07,216.24,65496.0,213.39,216.33,213.07,216.24,65496.0
2023-10-17 10:00:00,216.44,218.8,215.84,218.52,88833.0,216.44,218.8,215.84,218.52,88833.0
2023-10-17 10:30:00,218.34,219.5,218.3,219.18,63545.0,218.34,219.5,218.3,219.18,63545.0
2023-10-17 11:00:00,219.13,220.27,218.91,219.89,31874.0,219.13,220.27,218.91,219.89,31874.0
2023-10-17 11:30:00,219.8,220.26,219.37,219.89,28535.0,219.8,220.26,219.37,219.89,28535.0
2023-10-17 12:00:00,219.81,220.04,219.35,219.78,23134.0,219.81,220.04,219.35,219.78,23134.0
2023-10-17 12:30:00,219.94,220.24,219.55,219.79,26202.0,219.94,220.24,219.55,219.79,26202.0
2023-10-17 13:00:00,219.83,220.13,219.7,219.83,11989.0,219.83,220.13,219.7,219.83,11989.0
2023-10-17 13:30:00,219.8,219.83,218.71,218.84,44370.0,219.8,219.83,218.71,218.84,44370.0
2023-10-17 14:00:00,218.85,219.17,218.46,218.82,30484.0,218.85,219.17,218.46,218.82,30484.0
2023-10-17 14:30:00,218.89,219.42,218.62,218.82,22352.0,218.89,219.42,218.62,218.82,22352.0
2023-10-17 15:00:00,218.84,219.01,218.24,218.86,36462.0,218.84,219.01,218.24,218.86,36462.0
2023-10-17 15:30:00,218.88,219.15,218.06,218.06,166193.0,218.88,219.15,218.06,218.06,166193.0
2023-10-18 09:30:00,215.74,217.81,215.61,216.15,28734.0,215.74,217.81,215.61,216.15,28734.0
2023-10-18 10:00:00,216.2,216.72,215.31,215.54,24828.0,216.2,216.72,215.31,215.54,24828.0
2023-10-18 10:30:00,215.47,215.54,214.88,214.94,34586.0,215.47,215.54,214.88,214.94,34586.0
2023-10-18 11:00:00,215.01,215.44,214.95,215.14,11731.0,215.01,215.44,214.95,215.14,11731.0
2023-10-18 11:30:00,215.24,215.49,214.96,214.97,15425.0,215.24,215.49,214.96,214.97,15425.0
2023-10-18 12:00:00,214.99,215.71,214.68,214.91,11259.0,214.99,215.71,214.68,214.91,11259.0
2023-10-18 12:30:00,214.93,215.06,214.68,215.0,20966.0,214.93,215.06,214.68,215.0,20966.0
2023-10-18 13:00:00,214.87,216.33,214.56,216.18,51679.0,214.87,216.33,214.56,216.18,51679.0
2023-10-18 13:30:00,216.08,216.51,215.58,216.51,18590.0,216.08,216.51,215.58,216.51,18590.0
2023-10-18 14:00:00,216.31,216.41,215.72,216.13,28811.0,216.31,216.41,215.72,216.13,28811.0
2023-10-18 14:30:00,216.04,216.23,214.91,215.09,28636.0,216.04,216.23,214.91,215.09,28636.0
2023-10-18 15:00:00,215.09,215.19,214.84,215.02,45591.0,215.09,215.19,214.84,215.02,45591.0
2023-10-18 15:30:00,215.06,215.47,214.59,214.66,151518.0,215.06,215.47,214.59,214.66,151518.0
2023-10-19 09:30:00,216.86,217.88,214.92,216.99,31196.0,216.86,217.88,214.92,216.99,31196.0
2023-10-19 10:00:00,217.17,218.46,216.69,217.42,45434.0,217.17,218.46,216.69,217.42,45434.0
2023-10-19 10:30:00,217.19,218.12,216.81,216.81,32681.0,217.19,218.12,216.81,216.81,32681.0
2023-10-19 11:00:00,216.93,217.24,216.35,217.11,47890.0,216.93,217.24,216.35,217.11,47890.0
2023-10-19 11:30:00,217.0,217.79,216.9,216.9,52622.0,217.0,217.79,216.9,216.9,52622.0
2023-10-19 12:00:00,216.93,218.41,216.55,217.41,48230.0,216.93,218.41,216.55,217.41,48230.0
2023-10-19 12:30:00,217.25,217.43,215.49,216.63,27547.0,217.25,217.43,215.49,216.63,27547.0
2023-10-19 13:00:00,216.83,217.92,216.73,216.94,22280.0,216.83,217.92,216.73,216.94,22280.0
2023-10-19 13:30:00,216.92,217.27,215.37,215.49,20073.0,216.92,217.27,215.37,215.49,20073.0
2023-10-19 14:00:00,215.36,215.75,215.02,215.51,70385.0,215.36,215.75,215.02,215.51,70385.0
2023-10-19 14:30:00,215.41,215.44,213.78,214.34,19000.0,215.41,215.44,213.78,214.34,19000.0
2023-10-19 15:00:00,214.34,214.89,213.19,213.28,36181.0,214.34,214.89,213.19,213.28,36181.0
2023-10-19 15:30:00,213.32,213.78,212.69,213.21,144101.0,213.32,213.78,212.69,213.21,144101.0
2023-10-20 09:30:00,213.83,214.48,210.51,212.76,58796.0,213.83,214.48,210.51,212.76,58796.0
2023-10-20 10:00:00,212.94,213.29,211.43,211.55,52320.0,212.94,213.29,211.43,211.55,52320.0
2023-10-20 10:30:00,211.65,211.65,209.83,209.85,55767.0,211.65,211.65,209.83,209.85,55767.0
2023-10-20 11:00:00,209.83,211.23,209.8,210.39,26612.0,209.83,211.23,209.8,210.39,26612.0
2023-10-20 11:30:00,210.51,212.58,210.39,212.31,46211.0,210.51,212.58,210.39,212.31,46211.0
2023-10-20 12:00:00,212.3,212.68,211.86,212.49,21489.0,212.3,212.68,211.86,212.49,21489.0
2023-10-20 12:30:00,212.58,213.3,212.33,213.22,15306.0,212.58,213.3,212.33,213.22,15306.0
2023-10-20 13:00:00,213.23,213.4,212.64,213.17,12696.0,213.23,213.4,212.64,213.17,12696.0
2023-10-20 13:30:00,213.48,213.75,212.53,213.27,23047.0,213.48,213.75,212.53,213.27,23047.0
2023-10-20 14:00:00,213.22,213.29,212.01,212.17,13414.0,213.22,213.29,212.01,212.17,13414.0
2023-10-20 14:30:00,211.98,212.71,211.66,212.27,56122.0,211.98,212.71,211.66,212.27,56122.0
2023-10-20 15:00:00,212.21,212.59,211.95,212.53,35725.0,212.21,212.59,211.95,212.53,35725.0
2023-10-20 15:30:00,212.55,212.83,211.13,211.13,228621.0,212.55,212.83,211.13,211.13,228621.0
2023-10-23 09:30:00,210.7,210.7,208.06,210.61,90718.0,210.7,210.7,208.06,210.61,90718.0
2023-10-23 10:00:00,210.61,210.84,210.07,210.37,42541.0,210.61,210.84,210.07,210.37,42541.0
2023-10-23 10:30:00,210.38,210.39,209.29,209.54,28923.0,210.38,210.39,209.29,209.54,28923.0
2023-10-23 11:00:00,209.42,210.4,208.99,210.15,33753.0,209.42,210.4,208.99,210.15,33753.0
2023-10-23 11:30:00,210.29,210.63,209.91,210.45,27481.0,210.29,210.63,209.91,210.45,27481.0
2023-10-23 12:00:00,210.4,211.0,210.06,211.0,13866.0,210.4,211.0,210.06,211.0,13866.0
2023-10-23 12:30:00,211.08,212.1,211.04,212.1,20589.0,211.08,212.1,211.04,212.1,20589.0
2023-10-23 13:00:00,212.12,212.17,211.03,211.2,30697.0,212.12,212.17,211.03,211.2,30697.0
2023-10-23 13:30:00,211.12,211.52,210.66,210.73,42771.0,211.12,211.52,210.66,210.73,42771.0
2023-10-23 14:00:00,210.66,210.91,209.96,210.03,35512.0,210.66,210.91,209.96,210.03,35512.0
2023-10-23 14:30:00,210.02,210.39,209.82,210.26,29509.0,210.02,210.39,209.82,210.26,29509.0
2023-10-23 15:00:00,210.26,210.51,209.57,209.74,76921.0,210.26,210.51,209.57,209.74,76921.0
2023-10-23 15:30:00,209.7,210.09,209.51,209.58,167021.0,209.7,210.09,209.51,209.58,167021.0
2023-10-24 09:30:00,210.63,213.29,210.63,212.12,39539.0,210.63,213.29,210.63,212.12,39539.0
2023-10-24 10:00:00,212.2,213.46,211.64,212.32,27392.0,212.2,213.46,211.64,212.32,27392.0
2023-10-24 10:30:00,212.56,213.26,211.44,211.81,21112.0,212.56,213.26,211.44,211.81,21112.0
2023-10-24 11:00:00,211.68,212.17,210.89,211.09,20989.0,211.68,212.17,210.89,211.09,20989.0
2023-10-24 11:30:00,210.82,211.0,210.31,210.8,17316.0,210.82,211.0,210.31,210.8,17316.0
2023-10-24 12:00:00,211.07,211.24,209.64,209.64,12999.0,211.07,211.24,209.64,209.64,12999.0
2023-10-24 12:30:00,209.69,209.98,209.14,209.2,20735.0,209.69,209.98,209.14,209.2,20735.0
2023-10-24 13:00:00,209.28,210.8,209.27,210.72,10482.0,209.28,210.8,209.27,210.72,10482.0
2023-10-24 13:30:00,210.7,211.24,210.6,210.97,9878.0,210.7,211.24,210.6,210.97,9878.0
2023-10-24 14:00:00,210.94,211.4,210.83,211.4,14867.0,210.94,211.4,210.83,211.4,14867.0
2023-10-24 14:30:00,211.36,212.05,211.34,211.92,15153.0,211.36,212.05,211.34,211.92,15153.0
2023-10-24 15:00:00,212.04,212.64,211.85,212.62,21307.0,212.04,212.64,211.85,212.62,21307.0
2023-10-24 15:30:00,212.65,212.9,212.18,212.37,74752.0,212.65,212.9,212.18,212.37,74752.0
2023-10-25 09:30:00,211.0,211.0,207.6,208.0,42325.0,211.0,211.0,207.6,208.0,42325.0
2023-10-25 10:00:00,207.81,208.77,207.52,208.63,45381.0,207.81,208.77,207.52,208.63,45381.0
2023-10-25 10:30:00,208.62,209.89,208.3,208.78,47265.0,208.62,209.89,208.3,208.78,47265.0
2023-10-25 11:00:00,208.82,209.47,208.5,209.25,25466.0,208.82,209.47,208.5,209.25,25466.0
2023-10-25 11:30:00,209.15,209.79,209.02,209.18,53625.0,209.15,209.79,209.02,209.18,53625.0
2023-10-25 12:00:00,209.03,209.09,207.91,208.22,13906.0,209.03,209.09,207.91,208.22,13906.0
2023-10-25 12:30:00,208.25,208.58,206.9,207.08,16701.0,208.25,208.58,206.9,207.08,16701.0
2023-10-25 13:00:00,207.02,207.27,206.32,206.45,34274.0,207.02,207.27,206.32,206.45,34274.0
2023-10-25 13:30:00,206.31,206.36,205.06,205.46,27742.0,206.31,206.36,205.06,205.46,27742.0
2023-10-25 14:00:00,205.35,205.97,205.29,205.55,24136.0,205.35,205.97,205.29,205.55,24136.0
2023-10-25 14:30:00,205.6,206.11,205.33,205.88,41740.0,205.6,206.11,205.33,205.88,41740.0
2023-10-25 15:00:00,205.88,206.17,205.75,206.11,28601.0,205.88,206.17,205.75,206.11,28601.0
2023-10-25 15:30:00,206.15,207.38,206.1,207.15,234459.0,206.15,207.38,206.1,207.15,234459.0
2023-10-26 09:30:00,208.18,209.66,207.01,207.02,28403.0,208.18,209.66,207.01,207.02,28403.0
2023-10-26 10:00:00,207.43,207.86,206.89,207.8,43555.0,207.43,207.86,206.89,207.8,43555.0
2023-10-26 10:30:00,207.71,209.15,206.53,208.81,18485.0,207.71,209.15,206.53,208.81,18485.0
2023-10-26 11:00:00,208.8,209.0,206.18,206.53,25128.0,208.8,209.0,206.18,206.53,25128.0
2023-10-26 11:30:00,206.52,207.55,206.33,207.25,19164.0,206.52,207.55,206.33,207.25,19164.0
2023-10-26 12:00:00,207.13,207.13,204.46,205.31,24911.0,207.13,207.13,204.46,205.31,24911.0
2023-10-26 12:30:00,205.16,205.63,204.49,204.77,23894.0,205.16,205.63,204.49,204.77,23894.0
2023-10-26 13:00:00,204.62,206.61,204.62,206.01,95171.0,204.62,206.61,204.62,206.01,95171.0
2023-10-26 13:30:00,205.92,207.21,205.37,206.93,206650.0,205.92,207.21,205.37,206.93,206650.0
2023-10-26 14:00:00,207.02,207.63,206.44,207.29,70463.0,207.02,207.63,206.44,207.29,70463.0
2023-10-26 14:30:00,207.3,208.08,207.01,208.07,57571.0,207.3,208.08,207.01,208.07,57571.0
2023-10-26 15:00:00,208.2,208.22,206.77,207.12,32757.0,208.2,208.22,206.77,207.12,32757.0
2023-10-26 15:30:00,207.01,207.17,205.66,205.85,178747.0,207.01,207.17,205.66,205.85,178747.0
2023-10-27 09:30:00,206.31,207.05,204.44,205.39,57203.0,206.31,207.05,204.44,205.39,57203.0
2023-10-27 10:00:00,205.2,206.0,204.55,205.49,57254.0,205.2,206.0,204.55,205.49,57254.0
2023-10-27 10:30:00,205.5,206.0,204.28,205.52,36154.0,205.5,206.0,204.28,205.52,36154.0
2023-10-27 11:00:00,205.76,207.26,205.68,206.8,68298.0,205.76,207.26,205.68,206.8,68298.0
2023-10-27 11:30:00,206.65,206.8,205.89,206.38,39897.0,206.65,206.8,205.89,206.38,39897.0
2023-10-27 12:00:00,206.36,206.76,205.71,206.2,20799.0,206.36,206.76,205.71,206.2,20799.0
2023-10-27 12:30:00,206.18,206.37,205.2,205.2,21356.0,206.18,206.37,205.2,205.2,21356.0
2023-10-27 13:00:00,205.29,205.4,204.34,204.44,42127.0,205.29,205.4,204.34,204.44,42127.0
2023-10-27 13:30:00,204.55,204.87,204.22,204.45,21292.0,204.55,204.87,204.22,204.45,21292.0
2023-10-27 14:00:00,204.39,204.75,203.85,204.08,33873.0,204.39,204.75,203.85,204.08,33873.0
2023-10-27 14:30:00,204.11,204.9,203.96,204.04,34990.0,204.11,204.9,203.96,204.04,34990.0
2023-10-27 15:00:00,204.1,205.02,204.06,205.0,51749.0,204.1,205.02,204.06,205.0,51749.0
2023-10-27 15:30:00,204.93,206.05,204.06,206.01,208572.0,204.93,206.05,204.06,206.01,208572.0
2023-10-30 09:30:00,207.43,207.43,205.49,205.94,41228.0,207.43,207.43,205.49,205.94,41228.0
2023-10-30 10:00:00,205.78,206.39,204.78,205.13,82303.0,205.78,206.39,204.78,205.13,82303.0
2023-10-30 10:30:00,205.34,206.06,204.87,205.77,40143.0,205.34,206.06,204.87,205.77,40143.0
2023-10-30 11:00:00,205.76,206.55,205.44,205.9,38102.0,205.76,206.55,205.44,205.9,38102.0
2023-10-30 11:30:00,206.02,206.91,205.81,206.72,43640.0,206.02,206.91,205.81,206.72,43640.0
2023-10-30 12:00:00,206.72,207.12,206.39,206.59,43633.0,206.72,207.12,206.39,206.59,43633.0
2023-10-30 12:30:00,206.59,206.62,205.37,205.66,24617.0,206.59,206.62,205.37,205.66,24617.0
2023-10-30 13:00:00,205.7,206.8,205.58,206.78,20219.0,205.7,206.8,205.58,206.78,20219.0
2023-10-30 13:30:00,206.92,206.98,206.46,206.74,22612.0,206.92,206.98,206.46,206.74,22612.0
2023-10-30 14:00:00,206.84,207.15,206.62,206.71,41596.0,206.84,207.15,206.62,206.71,41596.0
2023-10-30 14:30:00,206.73,207.12,206.49,206.82,53908.0,206.73,207.12,206.49,206.82,53908.0
2023-10-30 15:00:00,207.06,207.55,206.75,207.11,57247.0,207.06,207.55,206.75,207.11,57247.0
2023-10-30 15:30:00,207.21,207.37,206.56,207.2,193897.0,207.21,207.37,206.56,207.2,193897.0
2023-10-31 09:30:00,207.55,209.15,206.79,207.6,25845.0,207.55,209.15,206.79,207.6,25845.0
2023-10-31 10:00:00,207.71,208.85,207.02,208.84,27161.0,207.71,208.85,207.02,208.84,27161.0
2023-10-31 10:30:00,208.97,210.0,208.56,209.63,54572.0,208.97,210.0,208.56,209.63,54572.0
2023-10-31 11:00:00,209.62,210.34,209.24,209.61,26423.0,209.62,210.34,209.24,209.61,26423.0
2023-10-31 11:30:00,209.54,210.49,209.39,210.48,30948.0,209.54,210.49,209.39,210.48,30948.0
2023-10-31 12:00:00,210.73,211.45,210.33,211.16,24795.0,210.73,211.45,210.33,211.16,24795.0
2023-10-31 12:30:00,211.11,211.89,210.95,211.71,23837.0,211.11,211.89,210.95,211.71,23837.0
2023-10-31 13:00:00,211.7,212.17,211.43,211.5,36561.0,211.7,212.17,211.43,211.5,36561.0
2023-10-31 13:30:00,211.52,211.8,211.17,211.45,28031.0,211.52,211.8,211.17,211.45,28031.0
2023-10-31 14:00:00,211.46,211.88,210.83,210.91,41843.0,211.46,211.88,210.83,210.91,41843.0
2023-10-31 14:30:00,210.84,212.48,210.83,212.47,77859.0,210.84,212.48,210.83,212.47,77859.0
2023-10-31 15:00:00,212.5,213.23,212.05,212.05,82643.0,212.5,213.23,212.05,212.05,82643.0
2023-10-31 15:30:00,212.08,212.16,210.96,211.8,225312.0,212.08,212.16,210.96,211.8,225312.0
2023-11-01 09:30:00,209.46,211.93,207.5,209.94,170899.0,209.46,211.93,207.5,209.94,170899.0
2023-11-01 10:00:00,209.94,210.15,208.45,209.7,88812.0,209.94,210.15,208.45,209.7,88812.0
2023-11-01 10:30:00,209.79,211.19,209.38,209.66,50683.0,209.79,211.19,209.38,209.66,50683.0
2023-11-01 11:00:00,209.66,210.33,207.92,207.92,40788.0,209.66,210.33,207.92,207.92,40788.0
2023-11-01 11:30:00,207.93,208.13,206.99,208.01,41352.0,207.93,208.13,206.99,208.01,41352.0
2023-11-01 12:00:00,208.03,208.58,207.34,208.55,55185.0,208.03,208.58,207.34,208.55,55185.0
2023-11-01 12:30:00,208.62,208.83,207.81,208.48,19942.0,208.62,208.83,207.81,208.48,19942.0
2023-11-01 13:00:00,208.47,210.14,208.28,210.14,46863.0,208.47,210.14,208.28,210.14,46863.0
2023-11-01 13:30:00,210.1,210.41,209.56,209.95,34109.0,210.1,210.41,209.56,209.95,34109.0
2023-11-01 14:00:00,209.87,210.3,209.32,209.59,21439.0,209.87,210.3,209.32,209.59,21439.0
2023-11-01 14:30:00,209.55,210.6,208.22,210.09,52301.0,209.55,210.6,208.22,210.09,52301.0
2023-11-01 15:00:00,209.95,211.59,209.94,211.33,47679.0,209.95,211.59,209.94,211.33,47679.0
2023-11-01 15:30:00,211.33,211.98,211.22,211.45,111236.0,211.33,211.98,211.22,211.45,111236.0
2023-11-02 09:30:00,215.62,216.21,214.87,214.99,49017.0,215.62,216.21,214.87,214.99,49017.0
2023-11-02 10:00:00,214.95,215.08,212.11,212.62,25362.0,214.95,215.08,212.11,212.62,25362.0
2023-11-02 10:30:00,212.7,213.44,211.65,213.0,22914.0,212.7,213.44,211.65,213.0,22914.0
2023-11-02 11:00:00,212.92,213.71,212.41,213.08,34667.0,212.92,213.71,212.41,213.08,34667.0
2023-11-02 11:30:00,213.08,213.5,212.74,213.11,26959.0,213.08,213.5,212.74,213.11,26959.0
2023-11-02 12:00:00,213.0,213.64,212.97,213.63,24589.0,213.0,213.64,212.97,213.63,24589.0
2023-11-02 12:30:00,213.57,214.19,213.46,213.78,37001.0,213.57,214.19,213.46,213.78,37001.0
2023-11-02 13:00:00,213.68,214.27,213.64,214.1,24072.0,213.68,214.27,213.64,214.1,24072.0
2023-11-02 13:30:00,214.06,214.52,213.93,214.45,48378.0,214.06,214.52,213.93,214.45,48378.0
2023-11-02 14:00:00,214.38,214.45,213.61,213.78,29360.0,214.38,214.45,213.61,213.78,29360.0
2023-11-02 14:30:00,213.8,213.86,213.05,213.51,38682.0,213.8,213.86,213.05,213.51,38682.0
2023-11-02 15:00:00,213.59,213.62,212.13,212.75,106944.0,213.59,213.62,212.13,212.75,106944.0
2023-11-02 15:30:00,212.72,213.08,212.48,212.99,150807.0,212.72,213.08,212.48,212.99,150807.0
2023-11-03 09:30:00,211.63,216.66,211.63,216.09,43892.0,211.63,216.66,211.63,216.09,43892.0
2023-11-03 10:00:00,216.59,216.59,214.96,215.45,34828.0,216.59,216.59,214.96,215.45,34828.0
2023-11-03 10:30:00,215.39,216.42,215.23,216.38,28949.0,215.39,216.42,215.23,216.38,28949.0
2023-11-03 11:00:00,216.43,218.07,216.34,217.55,67693.0,216.43,218.07,216.34,217.55,67693.0
2023-11-03 11:30:00,217.53,218.91,217.39,218.73,62025.0,217.53,218.91,217.39,218.73,62025.0
2023-11-03 12:00:00,218.62,219.69,218.22,219.38,48093.0,218.62,219.69,218.22,219.38,48093.0
2023-11-03 12:30:00,219.45,219.99,219.01,219.92,32637.0,219.45,219.99,219.01,219.92,32637.0
2023-11-03 13:00:00,219.92,220.71,219.81,220.64,43680.0,219.92,220.71,219.81,220.64,43680.0
2023-11-03 13:30:00,220.73,220.88,219.89,220.06,37659.0,220.73,220.88,219.89,220.06,37659.0
2023-11-03 14:00:00,220.06,220.33,219.64,220.33,29337.0,220.06,220.33,219.64,220.33,29337.0
2023-11-03 14:30:00,220.34,220.9,220.11,220.82,40920.0,220.34,220.9,220.11,220.82,40920.0
2023-11-03 15:00:00,220.89,220.95,220.01,220.27,48473.0,220.89,220.95,220.01,220.27,48473.0
2023-11-03 15:30:00,220.19,220.27,218.32,218.42,143455.0,220.19,220.27,218.32,218.42,143455.0
2023-11-06 09:30:00,218.73,218.73,215.58,215.95,61027.0,218.73,218.73,215.58,215.95,61027.0
2023-11-06 10:00:00,216.11,216.55,215.28,215.82,42028.0,216.11,216.55,215.28,215.82,42028.0
2023-11-06 10:30:00,215.59,217.23,215.57,216.65,54894.0,215.59,217.23,215.57,216.65,54894.0
2023-11-06 11:00:00,216.65,216.83,215.82,215.96,30006.0,216.65,216.83,215.82,215.96,30006.0
2023-11-06 11:30:00,216.03,216.28,215.31,216.19,29524.0,216.03,216.28,215.31,216.19,29524.0
2023-11-06 12:00:00,216.33,216.6,215.74,216.34,36424.0,216.33,216.6,215.74,216.34,36424.0
2023-11-06 12:30:00,216.23,216.89,216.22,216.66,24167.0,216.23,216.89,216.22,216.66,24167.0
2023-11-06 13:00:00,216.42,216.69,215.02,215.26,30074.0,216.42,216.69,215.02,215.26,30074.0
2023-11-06 13:30:00,215.3,215.79,214.91,215.38,41505.0,215.3,215.79,214.91,215.38,41505.0
2023-11-06 14:00:00,215.43,216.88,215.13,216.88,21864.0,215.43,216.88,215.13,216.88,21864.0
2023-11-06 14:30:00,216.74,217.44,216.74,217.23,24705.0,216.74,217.44,216.74,217.23,24705.0
2023-11-06 15:00:00,217.23,217.62,216.84,217.47,40361.0,217.23,217.62,216.84,217.47,40361.0
2023-11-06 15:30:00,217.55,218.52,217.11,218.27,103673.0,217.55,218.52,217.11,218.27,103673.0
2023-11-07 09:30:00,220.47,222.07,219.14,221.27,46529.0,220.47,222.07,219.14,221.27,46529.0
2023-11-07 10:00:00,221.41,221.69,220.37,221.49,28122.0,221.41,221.69,220.37,221.49,28122.0
2023-11-07 10:30:00,221.71,222.97,221.49,222.25,38494.0,221.71,222.97,221.49,222.25,38494.0
2023-11-07 11:00:00,222.23,222.31,221.1,221.79,28710.0,222.23,222.31,221.1,221.79,28710.0
2023-11-07 11:30:00,221.72,222.01,220.73,221.29,28514.0,221.72,222.01,220.73,221.29,28514.0
2023-11-07 12:00:00,221.23,221.57,220.61,220.61,38185.0,221.23,221.57,220.61,220.61,38185.0
2023-11-07 12:30:00,220.65,221.14,220.43,221.05,20632.0,220.65,221.14,220.43,221.05,20632.0
2023-11-07 13:00:00,221.02,221.73,220.61,221.43,34401.0,221.02,221.73,220.61,221.43,34401.0
2023-11-07 13:30:00,221.55,222.1,221.52,221.9,34289.0,221.55,222.1,221.52,221.9,34289.0
2023-11-07 14:00:00,221.98,222.27,221.76,221.91,20360.0,221.98,222.27,221.76,221.91,20360.0
2023-11-07 14:30:00,221.9,221.96,221.56,221.78,21504.0,221.9,221.96,221.56,221.78,21504.0
2023-11-07 15:00:00,221.81,222.18,221.59,222.15,31492.0,221.81,222.18,221.59,222.15,31492.0
2023-11-07 15:30:00,222.15,222.51,221.2,221.56,120683.0,222.15,222.51,221.2,221.56,120683.0
2023-11-08 09:30:00,222.47,223.72,221.54,221.88,25251.0,222.47,223.72,221.54,221.88,25251.0
2023-11-08 10:00:00,222.01,222.01,220.33,220.33,29142.0,222.01,222.01,220.33,220.33,29142.0
2023-11-08 10:30:00,220.36,220.84,219.98,220.48,24668.0,220.36,220.84,219.98,220.48,24668.0
2023-11-08 11:00:00,220.45,221.09,220.12,220.94,15845.0,220.45,221.09,220.12,220.94,15845.0
2023-11-08 11:30:00,221.22,221.9,221.01,221.29,17053.0,221.22,221.9,221.01,221.29,17053.0
2023-11-08 12:00:00,221.15,221.18,220.34,220.75,9728.0,221.15,221.18,220.34,220.75,9728.0
2023-11-08 12:30:00,220.82,221.34,220.66,221.21,11085.0,220.82,221.34,220.66,221.21,11085.0
2023-11-08 13:00:00,221.19,221.79,221.09,221.68,8937.0,221.19,221.79,221.09,221.68,8937.0
2023-11-08 13:30:00,221.56,221.74,221.33,221.37,23770.0,221.56,221.74,221.33,221.37,23770.0
2023-11-08 14:00:00,221.31,221.99,221.24,221.91,11531.0,221.31,221.99,221.24,221.91,11531.0
2023-11-08 14:30:00,221.93,222.18,221.52,221.52,19130.0,221.93,222.18,221.52,221.52,19130.0
2023-11-08 15:00:00,221.59,222.22,221.59,222.19,18803.0,221.59,222.22,221.59,222.19,18803.0
2023-11-08 15:30:00,222.3,222.81,221.96,222.58,78413.0,222.3,222.81,221.96,222.58,78413.0
2023-11-09 09:30:00,223.25,223.36,220.92,223.36,24805.0,223.25,223.36,220.92,223.36,24805.0
2023-11-09 10:00:00,223.45,223.6,220.95,221.37,31924.0,223.45,223.6,220.95,221.37,31924.0
2023-11-09 10:30:00,221.37,222.42,221.36,222.42,14369.0,221.37,222.42,221.36,222.42,14369.0
2023-11-09 11:00:00,222.36,232.0,222.34,227.13,324962.0,222.36,232.0,222.34,227.13,324962.0
2023-11-09 11:30:00,227.13,230.56,226.42,229.73,207454.0,227.13,230.56,226.42,229.73,207454.0
2023-11-09 12:00:00,229.73,229.74,227.88,228.27,151752.0,229.73,229.74,227.88,228.27,151752.0
2023-11-09 12:30:00,228.28,228.86,227.17,227.67,81307.0,228.28,228.86,227.17,227.67,81307.0
2023-11-09 13:00:00,227.74,228.44,225.71,228.28,89886.0,227.74,228.44,225.71,228.28,89886.0
2023-11-09 13:30:00,228.16,228.16,226.74,227.31,27209.0,228.16,228.16,226.74,227.31,27209.0
2023-11-09 14:00:00,227.15,227.19,225.92,226.68,30876.0,227.15,227.19,225.92,226.68,30876.0
2023-11-09 14:30:00,226.7,227.06,225.98,226.22,40123.0,226.7,227.06,225.98,226.22,40123.0
2023-11-09 15:00:00,226.19,226.89,225.94,226.6,58957.0,226.19,226.89,225.94,226.6,58957.0
2023-11-09 15:30:00,226.58,226.67,225.06,225.45,189553.0,226.58,226.67,225.06,225.45,189553.0
2023-11-10 09:30:00,226.55,228.56,225.06,228.56,41458.0,226.55,228.56,225.06,228.56,41458.0
2023-11-10 10:00:00,228.56,228.85,227.41,228.01,42343.0,228.56,228.85,227.41,228.01,42343.0
2023-11-10 10:30:00,228.04,229.15,227.79,228.98,31602.0,228.04,229.15,227.79,228.98,31602.0
2023-11-10 11:00:00,229.07,230.78,229.07,230.21,36289.0,229.07,230.78,229.07,230.21,36289.0
2023-11-10 11:30:00,230.28,230.43,229.48,230.15,35246.0,230.28,230.43,229.48,230.15,35246.0
2023-11-10 12:00:00,230.19,231.01,230.13,230.59,35709.0,230.19,231.01,230.13,230.59,35709.0
2023-11-10 12:30:00,230.6,231.62,230.28,230.54,70160.0,230.6,231.62,230.28,230.54,70160.0
2023-11-10 13:00:00,230.47,231.31,230.24,230.9,40332.0,230.47,231.31,230.24,230.9,40332.0
2023-11-10 13:30:00,230.99,231.82,230.92,231.1,96993.0,230.99,231.82,230.92,231.1,96993.0
2023-11-10 14:00:00,231.12,231.34,230.51,230.77,46666.0,231.12,231.34,230.51,230.77,46666.0
2023-11-10 14:30:00,230.78,230.99,230.11,230.32,75362.0,230.78,230.99,230.11,230.32,75362.0
2023-11-10 15:00:00,230.3,230.55,229.78,229.96,87235.0,230.3,230.55,229.78,229.96,87235.0
2023-11-10 15:30:00,229.91,230.84,229.6,229.94,280236.0,229.91,230.84,229.6,229.94,280236.0
2023-11-13 09:30:00,225.13,227.77,223.0,225.16,178150.0,225.13,227.77,223.0,225.16,178150.0
2023-11-13 10:00:00,225.02,226.27,224.51,225.58,79611.0,225.02,226.27,224.51,225.58,79611.0
2023-11-13 10:30:00,225.83,226.97,225.38,226.04,69034.0,225.83,226.97,225.38,226.04,69034.0
2023-11-13 11:00:00,226.33,226.93,225.76,226.3,78035.0,226.33,226.93,225.76,226.3,78035.0
2023-11-13 11:30:00,226.21,226.61,225.66,225.87,41068.0,226.21,226.61,225.66,225.87,41068.0
2023-11-13 12:00:00,225.84,226.15,225.11,225.33,28338.0,225.84,226.15,225.11,225.33,28338.0
2023-11-13 12:30:00,225.34,226.39,225.05,226.17,27646.0,225.34,226.39,225.05,226.17,27646.0
2023-11-13 13:00:00,226.2,226.2,225.12,225.77,21975.0,226.2,226.2,225.12,225.77,21975.0
2023-11-13 13:30:00,225.53,226.66,225.44,226.2,39720.0,225.53,226.66,225.44,226.2,39720.0
2023-11-13 14:00:00,226.22,227.29,226.04,227.06,58251.0,226.22,227.29,226.04,227.06,58251.0
2023-11-13 14:30:00,227.12,227.83,226.98,227.71,38441.0,227.12,227.83,226.98,227.71,38441.0
2023-11-13 15:00:00,227.65,227.65,226.98,227.17,51223.0,227.65,227.65,226.98,227.17,51223.0
2023-11-13 15:30:00,227.13,227.22,226.19,226.33,171485.0,227.13,227.22,226.19,226.33,171485.0
2023-11-14 09:30:00,230.65,231.52,229.05,230.84,163205.0,230.65,231.52,229.05,230.84,163205.0
2023-11-14 10:00:00,230.91,231.43,230.07,231.28,62631.0,230.91,231.43,230.07,231.28,62631.0
2023-11-14 10:30:00,231.22,231.65,230.46,231.07,35522.0,231.22,231.65,230.46,231.07,35522.0
2023-11-14 11:00:00,231.18,231.88,230.49,231.61,115517.0,231.18,231.88,230.49,231.61,115517.0
2023-11-14 11:30:00,231.66,232.64,231.09,231.17,28553.0,231.66,232.64,231.09,231.17,28553.0
2023-11-14 12:00:00,231.11,232.08,230.74,231.88,36902.0,231.11,232.08,230.74,231.88,36902.0
2023-11-14 12:30:00,231.93,233.24,231.92,232.73,44195.0,231.93,233.24,231.92,232.73,44195.0
2023-11-14 13:00:00,232.67,233.09,232.28,232.38,30042.0,232.67,233.09,232.28,232.38,30042.0
2023-11-14 13:30:00,232.48,232.81,231.79,231.95,32875.0,232.48,232.81,231.79,231.95,32875.0
2023-11-14 14:00:00,232.0,232.08,231.39,231.62,33907.0,232.0,232.08,231.39,231.62,33907.0
2023-11-14 14:30:00,231.59,232.9,231.58,232.36,61569.0,231.59,232.9,231.58,232.36,61569.0
2023-11-14 15:00:00,232.35,232.94,232.14,232.94,42216.0,232.35,232.94,232.14,232.94,42216.0
2023-11-14 15:30:00,232.95,232.98,232.05,232.43,159922.0,232.95,232.98,232.05,232.43,159922.0
2023-11-15 09:30:00,232.82,234.76,231.98,232.87,49838.0,232.82,234.76,231.98,232.87,49838.0
2023-11-15 10:00:00,232.91,234.18,232.78,233.96,45408.0,232.91,234.18,232.78,233.96,45408.0
2023-11-15 10:30:00,233.96,235.46,233.62,234.56,45612.0,233.96,235.46,233.62,234.56,45612.0
2023-11-15 11:00:00,234.57,234.62,233.79,234.34,29405.0,234.57,234.62,233.79,234.34,29405.0
2023-11-15 11:30:00,234.35,234.55,233.08,233.34,61790.0,234.35,234.55,233.08,233.34,61790.0
2023-11-15 12:00:00,233.2,234.3,233.17,234.26,17589.0,233.2,234.3,233.17,234.26,17589.0
2023-11-15 12:30:00,234.16,234.57,233.66,233.67,19630.0,234.16,234.57,233.66,233.67,19630.0
2023-11-15 13:00:00,233.62,233.68,232.13,232.59,18216.0,233.62,233.68,232.13,232.59,18216.0
2023-11-15 13:30:00,232.69,232.86,232.43,232.74,17166.0,232.69,232.86,232.43,232.74,17166.0
2023-11-15 14:00:00,232.78,233.47,232.69,233.43,19008.0,232.78,233.47,232.69,233.43,19008.0
2023-11-15 14:30:00,233.43,233.59,232.89,233.13,32926.0,233.43,233.59,232.89,233.13,32926.0
2023-11-15 15:00:00,233.1,233.1,231.75,231.77,62963.0,233.1,233.1,231.75,231.77,62963.0
2023-11-15 15:30:00,231.79,231.91,230.97,231.58,209281.0,231.79,231.91,230.97,231.58,209281.0
2023-11-16 09:30:00,232.0,232.79,230.74,231.62,94634.0,232.0,232.79,230.74,231.62,94634.0
2023-11-16 10:00:00,231.72,232.89,231.27,231.31,61472.0,231.72,232.89,231.27,231.31,61472.0
2023-11-16 10:30:00,231.31,231.78,229.75,230.07,59675.0,231.31,231.78,229.75,230.07,59675.0
2023-11-16 11:00:00,230.0,230.75,229.8,230.57,44714.0,230.0,230.75,229.8,230.57,44714.0
2023-11-16 11:30:00,230.39,231.82,230.06,231.39,33016.0,230.39,231.82,230.06,231.39,33016.0
2023-11-16 12:00:00,231.56,232.2,231.26,232.07,24118.0,231.56,232.2,231.26,232.07,24118.0
2023-11-16 12:30:00,232.07,232.89,232.06,232.8,17572.0,232.07,232.89,232.06,232.8,17572.0
2023-11-16 13:00:00,232.77,232.8,231.48,232.16,17762.0,232.77,232.8,231.48,232.16,17762.0
2023-11-16 13:30:00,232.09,232.48,231.83,232.09,20351.0,232.09,232.48,231.83,232.09,20351.0
2023-11-16 14:00:00,232.11,232.22,231.66,232.04,20545.0,232.11,232.22,231.66,232.04,20545.0
2023-11-16 14:30:00,232.16,233.34,232.12,232.63,28794.0,232.16,233.34,232.12,232.63,28794.0
2023-11-16 15:00:00,232.63,232.8,232.35,232.58,29758.0,232.63,232.8,232.35,232.58,29758.0
2023-11-16 15:30:00,232.58,232.72,231.86,231.9,151996.0,232.58,232.72,231.86,231.9,151996.0
2023-11-17 09:30:00,233.11,233.11,230.63,232.36,55859.0,233.11,233.11,230.63,232.36,55859.0
2023-11-17 10:00:00,232.33,232.75,230.93,231.78,44081.0,232.33,232.75,230.93,231.78,44081.0
2023-11-17 10:30:00,231.89,232.07,231.31,231.31,17196.0,231.89,232.07,231.31,231.31,17196.0
2023-11-17 11:00:00,231.26,231.61,230.81,231.5,27120.0,231.26,231.61,230.81,231.5,27120.0
2023-11-17 11:30:00,231.43,231.81,231.13,231.81,36991.0,231.43,231.81,231.13,231.81,36991.0
2023-11-17 12:00:00,231.68,232.05,231.67,231.68,10402.0,231.68,232.05,231.67,231.68,10402.0
2023-11-17 12:30:00,231.69,232.02,231.66,231.85,18550.0,231.69,232.02,231.66,231.85,18550.0
2023-11-17 13:00:00,231.98,232.12,231.65,231.87,28026.0,231.98,232.12,231.65,231.87,28026.0
2023-11-17 13:30:00,231.95,232.01,231.27,231.57,17602.0,231.95,232.01,231.27,231.57,17602.0
2023-11-17 14:00:00,231.57,232.02,231.57,231.76,16830.0,231.57,232.02,231.57,231.76,16830.0
2023-11-17 14:30:00,231.77,231.85,231.41,231.69,17322.0,231.77,231.85,231.41,231.69,17322.0
2023-11-17 15:00:00,231.69,232.27,231.51,231.98,21063.0,231.69,232.27,231.51,231.98,21063.0
2023-11-17 15:30:00,231.94,231.96,231.2,231.57,94978.0,231.94,231.96,231.2,231.57,94978.0
2023-11-20 09:30:00,233.76,237.43,232.52,234.85,88473.0,233.76,237.43,232.52,234.85,88473.0
2023-11-20 10:00:00,234.86,235.55,233.49,233.93,39606.0,234.86,235.55,233.49,233.93,39606.0
2023-11-20 10:30:00,234.01,235.1,233.5,235.01,42050.0,234.01,235.1,233.5,235.01,42050.0
2023-11-20 11:00:00,235.02,235.23,234.85,235.15,26522.0,235.02,235.23,234.85,235.15,26522.0
2023-11-20 11:30:00,235.16,235.52,234.83,235.45,31188.0,235.16,235.52,234.83,235.45,31188.0
2023-11-20 12:00:00,235.45,236.3,235.42,236.0,28750.0,235.45,236.3,235.42,236.0,28750.0
2023-11-20 12:30:00,235.85,236.13,235.67,235.79,24728.0,235.85,236.13,235.67,235.79,24728.0
2023-11-20 13:00:00,235.83,237.59,235.76,237.48,42921.0,235.83,237.59,235.76,237.48,42921.0
2023-11-20 13:30:00,237.48,237.72,237.12,237.14,20189.0,237.48,237.72,237.12,237.14,20189.0
2023-11-20 14:00:00,237.22,237.3,236.34,236.99,26097.0,237.22,237.3,236.34,236.99,26097.0
2023-11-20 14:30:00,236.99,237.43,236.84,237.14,37864.0,236.99,237.43,236.84,237.14,37864.0
2023-11-20 15:00:00,237.08,237.4,237.02,237.25,39014.0,237.08,237.4,237.02,237.25,39014.0
2023-11-20 15:30:00,237.3,237.31,236.53,237.03,130660.0,237.3,237.31,236.53,237.03,130660.0
2023-11-21 09:30:00,236.52,238.8,236.04,237.61,72208.0,236.52,238.8,236.04,237.61,72208.0
2023-11-21 10:00:00,237.74,238.84,236.83,237.14,34202.0,237.74,238.84,236.83,237.14,34202.0
2023-11-21 10:30:00,237.05,237.49,236.3,236.52,40715.0,237.05,237.49,236.3,236.52,40715.0
2023-11-21 11:00:00,236.46,236.74,235.6,236.1,16473.0,236.46,236.74,235.6,236.1,16473.0
2023-11-21 11:30:00,236.06,236.93,235.89,236.56,18006.0,236.06,236.93,235.89,236.56,18006.0
2023-11-21 12:00:00,236.62,237.04,236.43,236.83,30937.0,236.62,237.04,236.43,236.83,30937.0
2023-11-21 12:30:00,236.91,237.19,236.34,237.02,14880.0,236.91,237.19,236.34,237.02,14880.0
2023-11-21 13:00:00,237.12,237.16,236.33,236.62,9101.0,237.12,237.16,236.33,236.62,9101.0
2023-11-21 13:30:00,236.68,236.82,236.25,236.77,8626.0,236.68,236.82,236.25,236.77,8626.0
2023-11-21 14:00:00,236.8,237.17,236.45,236.72,10694.0,236.8,237.17,236.45,236.72,10694.0
2023-11-21 14:30:00,236.68,236.97,236.46,236.79,16036.0,236.68,236.97,236.46,236.79,16036.0
2023-11-21 15:00:00,236.77,237.12,236.51,237.12,27889.0,236.77,237.12,236.51,237.12,27889.0
2023-11-21 15:30:00,237.2,237.2,236.28,236.68,119732.0,237.2,237.2,236.28,236.68,119732.0
2023-11-22 09:30:00,238.01,238.99,235.61,235.61,37227.0,238.01,238.99,235.61,235.61,37227.0
2023-11-22 10:00:00,235.61,236.89,235.12,236.84,41611.0,235.61,236.89,235.12,236.84,41611.0
2023-11-22 10:30:00,236.83,237.0,236.27,236.78,28901.0,236.83,237.0,236.27,236.78,28901.0
2023-11-22 11:00:00,236.7,236.82,236.04,236.51,42135.0,236.7,236.82,236.04,236.51,42135.0
2023-11-22 11:30:00,236.57,237.22,236.47,236.95,23980.0,236.57,237.22,236.47,236.95,23980.0
2023-11-22 12:00:00,237.08,237.54,236.33,236.68,32428.0,237.08,237.54,236.33,236.68,32428.0
2023-11-22 12:30:00,236.75,236.77,236.2,236.29,24908.0,236.75,236.77,236.2,236.29,24908.0
2023-11-22 13:00:00,236.29,236.52,235.87,236.14,86786.0,236.29,236.52,235.87,236.14,86786.0
2023-11-22 13:30:00,236.23,236.3,235.73,235.73,38636.0,236.23,236.3,235.73,235.73,38636.0
2023-11-22 14:00:00,235.81,236.08,235.52,235.53,24666.0,235.81,236.08,235.52,235.53,24666.0
2023-11-22 14:30:00,235.57,235.57,234.63,235.27,26613.0,235.57,235.57,234.63,235.27,26613.0
2023-11-22 15:00:00,235.26,235.35,234.72,234.89,43651.0,235.26,235.35,234.72,234.89,43651.0
2023-11-22 15:30:00,234.89,235.22,233.9,234.27,180631.0,234.89,235.22,233.9,234.27,180631.0
2023-11-24 09:30:00,234.39,235.45,233.33,234.58,158041.0,234.39,235.45,233.33,234.58,158041.0
2023-11-24 10:00:00,234.66,235.57,234.54,234.71,85013.0,234.66,235.57,234.54,234.71,85013.0
2023-11-24 10:30:00,234.77,234.82,234.12,234.75,72014.0,234.77,234.82,234.12,234.75,72014.0
2023-11-24 11:00:00,234.76,235.34,234.76,235.29,28052.0,234.76,235.34,234.76,235.29,28052.0
2023-11-24 11:30:00,235.28,235.58,234.94,235.44,54255.0,235.28,235.58,234.94,235.44,54255.0
2023-11-24 12:00:00,235.43,235.61,235.12,235.43,46474.0,235.43,235.61,235.12,235.43,46474.0
2023-11-24 12:30:00,235.48,236.7,235.41,236.7,78239.0,235.48,236.7,235.41,236.7,78239.0
2023-11-27 09:30:00,236.66,237.44,235.57,237.1,124288.0,236.66,237.44,235.57,237.1,124288.0
2023-11-27 10:00:00,237.06,237.83,236.93,237.15,125671.0,237.06,237.83,236.93,237.15,125671.0
2023-11-27 10:30:00,237.19,238.0,237.13,237.49,48717.0,237.19,238.0,237.13,237.49,48717.0
2023-11-27 11:00:00,237.44,237.44,236.5,237.23,53501.0,237.44,237.44,236.5,237.23,53501.0
2023-11-27 11:30:00,237.24,238.0,237.03,237.73,31718.0,237.24,238.0,237.03,237.73,31718.0
2023-11-27 12:00:00,237.72,238.11,237.44,237.66,55520.0,237.72,238.11,237.44,237.66,55520.0
2023-11-27 12:30:00,237.67,237.67,237.12,237.19,27081.0,237.67,237.67,237.12,237.19,27081.0
2023-11-27 13:00:00,237.19,237.69,236.67,236.67,49366.0,237.19,237.69,236.67,236.67,49366.0
2023-11-27 13:30:00,236.6,237.06,236.52,236.54,30776.0,236.6,237.06,236.52,236.54,30776.0
2023-11-27 14:00:00,236.54,236.93,236.45,236.64,27590.0,236.54,236.93,236.45,236.64,27590.0
2023-11-27 14:30:00,236.57,236.86,235.68,236.15,76776.0,236.57,236.86,235.68,236.15,76776.0
2023-11-27 15:00:00,236.16,236.57,235.86,236.4,70206.0,236.16,236.57,235.86,236.4,70206.0
2023-11-27 15:30:00,236.42,236.68,235.62,235.77,172783.0,236.42,236.68,235.62,235.77,172783.0
2023-11-28 09:30:00,234.89,237.42,234.45,235.04,138632.0,234.89,237.42,234.45,235.04,138632.0
2023-11-28 10:00:00,235.17,237.09,235.15,236.7,133910.0,235.17,237.09,235.15,236.7,133910.0
2023-11-28 10:30:00,236.75,237.6,236.63,236.63,59640.0,236.75,237.6,236.63,236.63,59640.0
2023-11-28 11:00:00,236.66,236.87,235.88,236.67,88491.0,236.66,236.87,235.88,236.67,88491.0
2023-11-28 11:30:00,236.69,237.3,236.61,236.8,48840.0,236.69,237.3,236.61,236.8,48840.0
2023-11-28 12:00:00,236.88,237.45,236.56,237.06,40925.0,236.88,237.45,236.56,237.06,40925.0
2023-11-28 12:30:00,237.04,237.57,236.6,237.36,49685.0,237.04,237.57,236.6,237.36,49685.0
2023-11-28 13:00:00,237.34,237.39,236.4,236.73,32635.0,237.34,237.39,236.4,236.73,32635.0
2023-11-28 13:30:00,236.73,237.09,236.52,236.63,43167.0,236.73,237.09,236.52,236.63,43167.0
2023-11-28 14:00:00,236.66,236.97,236.14,236.43,93635.0,236.66,236.97,236.14,236.43,93635.0
2023-11-28 14:30:00,236.37,237.4,236.17,237.08,93941.0,236.37,237.4,236.17,237.08,93941.0
2023-11-28 15:00:00,237.16,237.4,236.04,236.19,128613.0,237.16,237.4,236.04,236.19,128613.0
2023-11-28 15:30:00,236.2,237.63,236.0,237.5,358906.0,236.2,237.63,236.0,237.5,358906.0
2023-11-29 09:30:00,255.57,262.25,253.62,256.34,1278543.0,255.57,262.25,253.62,256.34,1278543.0
2023-11-29 10:00:00,256.48,259.0,252.56,259.0,484099.0,256.48,259.0,252.56,259.0,484099.0
2023-11-29 10:30:00,259.0,263.15,258.6,261.65,492661.0,259.0,263.15,258.6,261.65,492661.0
2023-11-29 11:00:00,261.5,264.76,260.85,264.76,342906.0,261.5,264.76,260.85,264.76,342906.0
2023-11-29 11:30:00,264.62,267.49,264.41,266.11,490742.0,264.62,267.49,264.41,266.11,490742.0
2023-11-29 12:00:00,266.11,268.34,265.15,268.09,302148.0,266.11,268.34,265.15,268.09,302148.0
2023-11-29 12:30:00,268.09,269.92,266.51,266.65,382370.0,268.09,269.92,266.51,266.65,382370.0
2023-11-29 13:00:00,266.68,267.46,264.09,265.42,234664.0,266.68,267.46,264.09,265.42,234664.0
2023-11-29 13:30:00,265.35,266.83,264.64,266.11,175368.0,265.35,266.83,264.64,266.11,175368.0
2023-11-29 14:00:00,266.26,267.92,266.02,267.78,126522.0,266.26,267.92,266.02,267.78,126522.0
2023-11-29 14:30:00,267.8,270.65,266.62,269.9,298289.0,267.8,270.65,266.62,269.9,298289.0
2023-11-29 15:00:00,269.91,269.96,266.71,266.8,313463.0,269.91,269.96,266.71,266.8,313463.0
2023-11-29 15:30:00,266.8,266.89,262.55,263.41,976481.0,266.8,266.89,262.55,263.41,976481.0
2023-11-30 09:30:00,264.41,267.35,263.5,264.72,322610.0,264.41,267.35,263.5,264.72,322610.0
2023-11-30 10:00:00,264.67,264.73,262.27,262.64,168257.0,264.67,264.73,262.27,262.64,168257.0
2023-11-30 10:30:00,262.71,262.99,260.91,262.2,124295.0,262.71,262.99,260.91,262.2,124295.0
2023-11-30 11:00:00,262.26,264.95,262.09,264.89,101474.0,262.26,264.95,262.09,264.89,101474.0
2023-11-30 11:30:00,264.79,265.35,264.44,264.81,103766.0,264.79,265.35,264.44,264.81,103766.0
2023-11-30 12:00:00,264.9,266.27,264.73,266.13,98218.0,264.9,266.27,264.73,266.13,98218.0
2023-11-30 12:30:00,266.2,267.29,265.93,267.27,97818.0,266.2,267.29,265.93,267.27,97818.0
2023-11-30 13:00:00,267.22,268.97,267.13,268.18,167981.0,267.22,268.97,267.13,268.18,167981.0
2023-11-30 13:30:00,268.06,268.06,266.92,267.69,110100.0,268.06,268.06,266.92,267.69,110100.0
2023-11-30 14:00:00,267.68,268.26,267.47,268.11,134180.0,267.68,268.26,267.47,268.11,134180.0
2023-11-30 14:30:00,268.11,269.49,268.05,269.17,210606.0,268.11,269.49,268.05,269.17,210606.0
2023-11-30 15:00:00,269.19,269.44,268.28,269.35,118759.0,269.19,269.44,268.28,269.35,118759.0
2023-11-30 15:30:00,269.35,271.99,268.84,270.92,439728.0,269.35,271.99,268.84,270.92,439728.0
2023-12-01 09:30:00,269.21,271.67,268.64,270.51,207341.0,269.21,271.67,268.64,270.51,207341.0
2023-12-01 10:00:00,270.66,271.38,266.28,266.7,121133.0,270.66,271.38,266.28,266.7,121133.0
2023-12-01 10:30:00,266.7,269.15,266.62,269.0,98315.0,266.7,269.15,266.62,269.0,98315.0
2023-12-01 11:00:00,269.08,269.34,268.25,269.13,116327.0,269.08,269.34,268.25,269.13,116327.0
2023-12-01 11:30:00,269.19,271.68,268.54,270.48,86874.0,269.19,271.68,268.54,270.48,86874.0
2023-12-01 12:00:00,270.58,271.31,269.4,271.25,78636.0,270.58,271.31,269.4,271.25,78636.0
2023-12-01 12:30:00,271.18,272.09,270.6,271.76,81248.0,271.18,272.09,270.6,271.76,81248.0
2023-12-01 13:00:00,271.77,273.0,271.57,272.26,100506.0,271.77,273.0,271.57,272.26,100506.0
2023-12-01 13:30:00,272.2,272.3,271.43,271.49,57577.0,272.2,272.3,271.43,271.49,57577.0
2023-12-01 14:00:00,271.48,272.64,271.06,272.62,60519.0,271.48,272.64,271.06,272.62,60519.0
2023-12-01 14:30:00,272.59,273.37,272.49,273.28,71251.0,272.59,273.37,272.49,273.28,71251.0
2023-12-01 15:00:00,273.29,273.5,272.42,273.5,94807.0,273.29,273.5,272.42,273.5,94807.0
2023-12-01 15:30:00,273.37,273.63,272.47,272.96,346160.0,273.37,273.63,272.47,272.96,346160.0
2023-12-04 09:30:00,269.27,272.9,268.61,271.69,258337.0,269.27,272.9,268.61,271.69,258337.0
2023-12-04 10:00:00,271.69,271.86,269.35,269.39,131518.0,271.69,271.86,269.35,269.39,131518.0
2023-12-04 10:30:00,269.22,269.75,266.59,266.61,158257.0,269.22,269.75,266.59,266.61,158257.0
2023-12-04 11:00:00,266.6,267.74,266.03,267.61,141813.0,266.6,267.74,266.03,267.61,141813.0
2023-12-04 11:30:00,267.61,267.61,266.9,267.23,109937.0,267.61,267.61,266.9,267.23,109937.0
2023-12-04 12:00:00,267.3,267.79,265.66,267.64,127802.0,267.3,267.79,265.66,267.64,127802.0
2023-12-04 12:30:00,267.55,268.01,265.74,266.16,130140.0,267.55,268.01,265.74,266.16,130140.0
2023-12-04 13:00:00,266.13,266.38,265.66,265.93,126368.0,266.13,266.38,265.66,265.93,126368.0
2023-12-04 13:30:00,265.93,266.48,265.82,266.43,126153.0,265.93,266.48,265.82,266.43,126153.0
2023-12-04 14:00:00,266.37,266.64,265.3,266.38,120166.0,266.37,266.64,265.3,266.38,120166.0
2023-12-04 14:30:00,266.41,266.74,265.94,266.27,132164.0,266.41,266.74,265.94,266.27,132164.0
2023-12-04 15:00:00,266.26,268.22,265.64,267.99,136494.0,266.26,268.22,265.64,267.99,136494.0
2023-12-04 15:30:00,268.03,269.72,267.97,269.22,392471.0,268.03,269.72,267.97,269.22,392471.0
2023-12-05 09:30:00,268.01,268.09,264.92,266.5,149466.0,268.01,268.09,264.92,266.5,149466.0
2023-12-05 10:00:00,266.57,268.62,266.1,267.38,93005.0,266.57,268.62,266.1,267.38,93005.0
2023-12-05 10:30:00,267.37,268.4,266.49,266.81,89657.0,267.37,268.4,266.49,266.81,89657.0
2023-12-05 11:00:00,266.81,267.0,264.72,265.29,114085.0,266.81,267.0,264.72,265.29,114085.0
2023-12-05 11:30:00,265.28,265.88,263.6,264.12,119767.0,265.28,265.88,263.6,264.12,119767.0
2023-12-05 12:00:00,264.12,265.84,264.11,265.81,81458.0,264.12,265.84,264.11,265.81,81458.0
2023-12-05 12:30:00,265.79,265.92,264.33,265.5,107279.0,265.79,265.92,264.33,265.5,107279.0
2023-12-05 13:00:00,265.37,266.13,264.93,265.74,113487.0,265.37,266.13,264.93,265.74,113487.0
2023-12-05 13:30:00,265.74,265.75,264.79,265.16,106848.0,265.74,265.75,264.79,265.16,106848.0
2023-12-05 14:00:00,265.1,265.47,264.7,265.26,93668.0,265.1,265.47,264.7,265.26,93668.0
2023-12-05 14:30:00,265.29,266.31,264.35,266.12,87833.0,265.29,266.31,264.35,266.12,87833.0
2023-12-05 15:00:00,266.19,266.42,265.59,266.09,75533.0,266.19,266.42,265.59,266.09,75533.0
2023-12-05 15:30:00,266.01,267.78,265.75,267.78,248902.0,266.01,267.78,265.75,267.78,248902.0
2023-12-06 09:30:00,267.4,271.0,266.79,270.47,111984.0,267.4,271.0,266.79,270.47,111984.0
2023-12-06 10:00:00,270.47,271.6,269.25,269.97,106123.0,270.47,271.6,269.25,269.97,106123.0
2023-12-06 10:30:00,270.0,270.79,269.17,269.71,71567.0,270.0,270.79,269.17,269.71,71567.0
2023-12-06 11:00:00,269.71,270.16,269.05,269.47,112876.0,269.71,270.16,269.05,269.47,112876.0
2023-12-06 11:30:00,269.25,270.88,268.69,270.78,46165.0,269.25,270.88,268.69,270.78,46165.0
2023-12-06 12:00:00,270.84,271.17,270.4,270.62,50836.0,270.84,271.17,270.4,270.62,50836.0
2023-12-06 12:30:00,270.62,270.79,269.46,269.46,30348.0,270.62,270.79,269.46,269.46,30348.0
2023-12-06 13:00:00,269.63,270.19,269.18,269.58,23660.0,269.63,270.19,269.18,269.58,23660.0
2023-12-06 13:30:00,269.55,269.75,268.97,269.55,26045.0,269.55,269.75,268.97,269.55,26045.0
2023-12-06 14:00:00,269.52,270.0,269.04,269.8,35566.0,269.52,270.0,269.04,269.8,35566.0
2023-12-06 14:30:00,269.82,271.14,269.81,270.94,52625.0,269.82,271.14,269.81,270.94,52625.0
2023-12-06 15:00:00,270.9,271.0,268.0,268.43,57393.0,270.9,271.0,268.0,268.43,57393.0
2023-12-06 15:30:00,268.43,269.16,267.14,267.31,251018.0,268.43,269.16,267.14,267.31,251018.0
2023-12-07 09:30:00,268.51,270.82,268.14,270.37,88221.0,268.51,270.82,268.14,270.37,88221.0
2023-12-07 10:00:00,270.33,271.9,269.4,271.53,71431.0,270.33,271.9,269.4,271.53,71431.0
2023-12-07 10:30:00,271.73,272.9,270.49,270.88,143901.0,271.73,272.9,270.49,270.88,143901.0
2023-12-07 11:00:00,270.9,271.36,269.5,271.36,133971.0,270.9,271.36,269.5,271.36,133971.0
2023-12-07 11:30:00,271.36,272.72,271.29,271.95,103607.0,271.36,272.72,271.29,271.95,103607.0
2023-12-07 12:00:00,272.07,272.77,271.67,272.51,41653.0,272.07,272.77,271.67,272.51,41653.0
2023-12-07 12:30:00,272.64,273.27,272.37,273.04,54156.0,272.64,273.27,272.37,273.04,54156.0
2023-12-07 13:00:00,273.04,273.86,272.69,273.35,55651.0,273.04,273.86,272.69,273.35,55651.0
2023-12-07 13:30:00,273.25,273.65,272.73,273.56,55897.0,273.25,273.65,272.73,273.56,55897.0
2023-12-07 14:00:00,273.56,273.92,272.99,273.69,65778.0,273.56,273.92,272.99,273.69,65778.0
2023-12-07 14:30:00,273.69,273.7,272.29,272.37,46155.0,273.69,273.7,272.29,272.37,46155.0
2023-12-07 15:00:00,272.51,273.3,272.41,273.26,61800.0,272.51,273.3,272.41,273.26,61800.0
2023-12-07 15:30:00,273.25,273.44,272.03,272.31,252231.0,273.25,273.44,272.03,272.31,252231.0
2023-12-08 09:30:00,270.06,272.33,269.55,271.82,50885.0,270.06,272.33,269.55,271.82,50885.0
2023-12-08 10:00:00,272.31,273.2,271.76,272.67,26289.0,272.31,273.2,271.76,272.67,26289.0
2023-12-08 10:30:00,272.51,272.78,271.19,272.23,41378.0,272.51,272.78,271.19,272.23,41378.0
2023-12-08 11:00:00,272.25,272.47,270.81,270.9,25080.0,272.25,272.47,270.81,270.9,25080.0
2023-12-08 11:30:00,271.05,271.25,270.35,271.0,18327.0,271.05,271.25,270.35,271.0,18327.0
2023-12-08 12:00:00,270.96,272.78,270.84,272.68,23930.0,270.96,272.78,270.84,272.68,23930.0
2023-12-08 12:30:00,272.56,272.92,272.27,272.74,27867.0,272.56,272.92,272.27,272.74,27867.0
2023-12-08 13:00:00,272.71,273.42,272.55,273.42,36301.0,272.71,273.42,272.55,273.42,36301.0
2023-12-08 13:30:00,273.5,273.5,272.87,273.5,16692.0,273.5,273.5,272.87,273.5,16692.0
2023-12-08 14:00:00,273.4,273.98,273.14,273.9,25005.0,273.4,273.98,273.14,273.9,25005.0
2023-12-08 14:30:00,273.89,274.36,273.72,274.24,33421.0,273.89,274.36,273.72,274.24,33421.0
2023-12-08 15:00:00,274.24,274.85,273.91,274.68,71853.0,274.24,274.85,273.91,274.68,71853.0
2023-12-08 15:30:00,274.71,274.71,273.21,273.41,228323.0,274.71,274.71,273.21,273.41,228323.0
2023-12-11 09:30:00,274.59,278.75,273.9,278.38,191319.0,274.59,278.75,273.9,278.38,191319.0
2023-12-11 10:00:00,278.4,278.73,277.83,278.0,76081.0,278.4,278.73,277.83,278.0,76081.0
2023-12-11 10:30:00,277.97,278.5,277.11,278.11,64430.0,277.97,278.5,277.11,278.11,64430.0
2023-12-11 11:00:00,278.23,278.95,276.35,276.35,65673.0,278.23,278.95,276.35,276.35,65673.0
2023-12-11 11:30:00,276.34,277.71,275.68,277.71,25830.0,276.34,277.71,275.68,277.71,25830.0
2023-12-11 12:00:00,277.63,278.45,277.42,278.08,34986.0,277.63,278.45,277.42,278.08,34986.0
2023-12-11 12:30:00,278.08,278.18,277.39,277.59,26068.0,278.08,278.18,277.39,277.59,26068.0
2023-12-11 13:00:00,277.51,277.81,277.09,277.38,23333.0,277.51,277.81,277.09,277.38,23333.0
2023-12-11 13:30:00,277.36,277.62,277.13,277.31,25939.0,277.36,277.62,277.13,277.31,25939.0
2023-12-11 14:00:00,277.31,277.46,276.85,277.43,48446.0,277.31,277.46,276.85,277.43,48446.0
2023-12-11 14:30:00,277.43,277.5,276.31,276.38,31590.0,277.43,277.5,276.31,276.38,31590.0
2023-12-11 15:00:00,276.31,276.37,275.7,275.78,60400.0,276.31,276.37,275.7,275.78,60400.0
2023-12-11 15:30:00,275.8,276.58,275.72,276.09,336515.0,275.8,276.58,275.72,276.09,336515.0
2023-12-12 09:30:00,275.89,277.09,274.71,276.34,102025.0,275.89,277.09,274.71,276.34,102025.0
2023-12-12 10:00:00,276.3,277.17,275.86,275.86,51969.0,276.3,277.17,275.86,275.86,51969.0
2023-12-12 10:30:00,275.98,276.98,275.96,276.91,120330.0,275.98,276.98,275.96,276.91,120330.0
2023-12-12 11:00:00,276.97,278.0,276.36,276.68,72407.0,276.97,278.0,276.36,276.68,72407.0
2023-12-12 11:30:00,276.8,277.29,276.34,276.41,59701.0,276.8,277.29,276.34,276.41,59701.0
2023-12-12 12:00:00,276.28,276.72,276.12,276.59,33338.0,276.28,276.72,276.12,276.59,33338.0
2023-12-12 12:30:00,276.59,277.0,276.59,276.99,33535.0,276.59,277.0,276.59,276.99,33535.0
2023-12-12 13:00:00,277.0,277.36,276.6,276.79,57875.0,277.0,277.36,276.6,276.79,57875.0
2023-12-12 13:30:00,276.88,277.5,276.84,277.22,94699.0,276.88,277.5,276.84,277.22,94699.0
2023-12-12 14:00:00,277.21,277.53,277.07,277.44,34056.0,277.21,277.53,277.07,277.44,34056.0
2023-12-12 14:30:00,277.47,278.09,277.31,277.34,70268.0,277.47,278.09,277.31,277.34,70268.0
2023-12-12 15:00:00,277.34,277.76,277.14,277.53,106398.0,277.34,277.76,277.14,277.53,106398.0
2023-12-12 15:30:00,277.56,277.77,276.28,276.75,433728.0,277.56,277.77,276.28,276.75,433728.0
2023-12-13 09:30:00,278.93,279.0,276.05,276.81,112515.0,278.93,279.0,276.05,276.81,112515.0
2023-12-13 10:00:00,276.84,276.84,275.48,275.93,90927.0,276.84,276.84,275.48,275.93,90927.0
2023-12-13 10:30:00,275.95,276.32,275.73,276.1,85085.0,275.95,276.32,275.73,276.1,85085.0
2023-12-13 11:00:00,276.1,276.44,275.31,275.41,73526.0,276.1,276.44,275.31,275.41,73526.0
2023-12-13 11:30:00,275.4,275.65,274.85,275.36,74911.0,275.4,275.65,274.85,275.36,74911.0
2023-12-13 12:00:00,275.32,275.61,275.11,275.27,64865.0,275.32,275.61,275.11,275.27,64865.0
2023-12-13 12:30:00,275.29,275.83,275.23,275.34,79578.0,275.29,275.83,275.23,275.34,79578.0
2023-12-13 13:00:00,275.34,275.56,275.09,275.5,47268.0,275.34,275.56,275.09,275.5,47268.0
2023-12-13 13:30:00,275.54,275.54,274.85,275.23,57469.0,275.54,275.54,274.85,275.23,57469.0
2023-12-13 14:00:00,275.33,276.65,275.33,276.18,291427.0,275.33,276.65,275.33,276.18,291427.0
2023-12-13 14:30:00,276.23,278.76,276.23,278.19,85599.0,276.23,278.76,276.23,278.19,85599.0
2023-12-13 15:00:00,278.27,278.4,276.62,276.92,191276.0,278.27,278.4,276.62,276.92,191276.0
2023-12-13 15:30:00,276.92,278.77,276.68,278.62,354232.0,276.92,278.77,276.68,278.62,354232.0
2023-12-14 09:30:00,277.28,279.84,274.22,274.59,168654.0,277.28,279.84,274.22,274.59,168654.0
2023-12-14 10:00:00,274.59,274.85,272.29,272.53,102686.0,274.59,274.85,272.29,272.53,102686.0
2023-12-14 10:30:00,272.54,273.48,271.1,272.53,120133.0,272.54,273.48,271.1,272.53,120133.0
2023-12-14 11:00:00,272.56,273.47,272.0,272.11,82248.0,272.56,273.47,272.0,272.11,82248.0
2023-12-14 11:30:00,272.03,272.95,271.24,272.54,60449.0,272.03,272.95,271.24,272.54,60449.0
2023-12-14 12:00:00,272.49,273.21,272.45,273.21,56293.0,272.49,273.21,272.45,273.21,56293.0
2023-12-14 12:30:00,273.35,273.48,271.78,271.86,53789.0,273.35,273.48,271.78,271.86,53789.0
2023-12-14 13:00:00,271.78,273.19,271.37,271.93,66489.0,271.78,273.19,271.37,271.93,66489.0
2023-12-14 13:30:00,271.9,272.44,270.72,271.46,80926.0,271.9,272.44,270.72,271.46,80926.0
2023-12-14 14:00:00,271.4,272.02,271.21,271.75,82273.0,271.4,272.02,271.21,271.75,82273.0
2023-12-14 14:30:00,271.72,272.21,271.25,271.71,134584.0,271.72,272.21,271.25,271.71,134584.0
2023-12-14 15:00:00,271.78,271.78,270.77,271.13,143944.0,271.78,271.78,270.77,271.13,143944.0
2023-12-14 15:30:00,271.19,272.57,270.51,270.81,444557.0,271.19,272.57,270.51,270.81,444557.0
2023-12-15 09:30:00,271.69,272.41,269.64,270.85,364403.0,271.69,272.41,269.64,270.85,364403.0
2023-12-15 10:00:00,270.78,272.93,270.77,272.56,130498.0,270.78,272.93,270.77,272.56,130498.0
2023-12-15 10:30:00,272.55,273.14,271.88,272.9,62378.0,272.55,273.14,271.88,272.9,62378.0
2023-12-15 11:00:00,272.91,274.28,272.74,274.12,81399.0,272.91,274.28,272.74,274.12,81399.0
2023-12-15 11:30:00,274.21,274.85,273.27,273.63,90844.0,274.21,274.85,273.27,273.63,90844.0
2023-12-15 12:00:00,273.64,273.74,272.55,272.74,115260.0,273.64,273.74,272.55,272.74,115260.0
2023-12-15 12:30:00,272.7,272.92,271.31,271.56,40814.0,272.7,272.92,271.31,271.56,40814.0
2023-12-15 13:00:00,271.57,273.12,271.57,273.02,35181.0,271.57,273.12,271.57,273.02,35181.0
2023-12-15 13:30:00,273.04,273.08,271.83,272.48,27180.0,273.04,273.08,271.83,272.48,27180.0
2023-12-15 14:00:00,272.24,272.47,271.81,272.05,38079.0,272.24,272.47,271.81,272.05,38079.0
2023-12-15 14:30:00,272.17,272.89,272.15,272.43,30288.0,272.17,272.89,272.15,272.43,30288.0
2023-12-15 15:00:00,272.38,272.8,272.33,272.55,47925.0,272.38,272.8,272.33,272.55,47925.0
2023-12-15 15:30:00,272.53,273.07,271.81,272.7,267097.0,272.53,273.07,271.81,272.7,267097.0
2023-12-18 09:30:00,272.37,274.73,271.86,274.07,30547.0,272.37,274.73,271.86,274.07,30547.0
2023-12-18 10:00:00,274.29,275.12,272.92,273.69,93381.0,274.29,275.12,272.92,273.69,93381.0
2023-12-18 10:30:00,273.6,273.94,273.1,273.94,28014.0,273.6,273.94,273.1,273.94,28014.0
2023-12-18 11:00:00,273.94,274.71,273.68,273.85,25965.0,273.94,274.71,273.68,273.85,25965.0
2023-12-18 11:30:00,273.79,274.58,273.79,274.16,22828.0,273.79,274.58,273.79,274.16,22828.0
2023-12-18 12:00:00,274.25,274.8,273.81,273.83,32906.0,274.25,274.8,273.81,273.83,32906.0
2023-12-18 12:30:00,273.82,274.07,273.41,273.73,51821.0,273.82,274.07,273.41,273.73,51821.0
2023-12-18 13:00:00,273.69,274.0,273.51,273.77,20562.0,273.69,274.0,273.51,273.77,20562.0
2023-12-18 13:30:00,273.77,273.91,273.38,273.44,52563.0,273.77,273.91,273.38,273.44,52563.0
2023-12-18 14:00:00,273.45,273.93,273.33,273.9,86259.0,273.45,273.93,273.33,273.9,86259.0
2023-12-18 14:30:00,273.81,274.51,273.68,274.23,31242.0,273.81,274.51,273.68,274.23,31242.0
2023-12-18 15:00:00,274.22,274.6,274.08,274.4,27353.0,274.22,274.6,274.08,274.4,27353.0
2023-12-18 15:30:00,274.37,274.37,272.7,272.72,155454.0,274.37,274.37,272.7,272.72,155454.0
2023-12-19 09:30:00,273.12,275.72,272.86,273.82,52404.0,273.12,275.72,272.86,273.82,52404.0
2023-12-19 10:00:00,273.73,274.39,273.14,274.31,29911.0,273.73,274.39,273.14,274.31,29911.0
2023-12-19 10:30:00,274.33,274.44,273.22,273.98,32365.0,274.33,274.44,273.22,273.98,32365.0
2023-12-19 11:00:00,273.88,274.1,272.92,272.95,44739.0,273.88,274.1,272.92,272.95,44739.0
2023-12-19 11:30:00,272.98,273.1,271.87,272.49,101442.0,272.98,273.1,271.87,272.49,101442.0
2023-12-19 12:00:00,272.3,273.12,272.23,272.78,29945.0,272.3,273.12,272.23,272.78,29945.0
2023-12-19 12:30:00,272.85,273.15,272.65,272.82,21144.0,272.85,273.15,272.65,272.82,21144.0
2023-12-19 13:00:00,272.83,272.97,272.29,272.73,25334.0,272.83,272.97,272.29,272.73,25334.0
2023-12-19 13:30:00,272.8,273.05,272.65,272.88,29785.0,272.8,273.05,272.65,272.88,29785.0
2023-12-19 14:00:00,272.79,273.24,272.62,272.79,19618.0,272.79,273.24,272.62,272.79,19618.0
2023-12-19 14:30:00,272.82,273.3,272.54,273.11,24352.0,272.82,273.3,272.54,273.11,24352.0
2023-12-19 15:00:00,273.03,273.53,272.8,273.01,34536.0,273.03,273.53,272.8,273.01,34536.0
2023-12-19 15:30:00,273.02,274.1,272.67,273.98,139327.0,273.02,274.1,272.67,273.98,139327.0
2023-12-20 09:30:00,273.04,273.36,270.79,272.86,48566.0,273.04,273.36,270.79,272.86,48566.0
2023-12-20 10:00:00,272.69,274.23,272.68,273.77,22590.0,272.69,274.23,272.68,273.77,22590.0
2023-12-20 10:30:00,273.81,274.13,273.11,273.45,38596.0,273.81,274.13,273.11,273.45,38596.0
2023-12-20 11:00:00,273.45,273.47,272.63,273.04,24529.0,273.45,273.47,272.63,273.04,24529.0
2023-12-20 11:30:00,273.1,274.02,272.97,274.02,17929.0,273.1,274.02,272.97,274.02,17929.0
2023-12-20 12:00:00,274.12,274.7,274.12,274.61,18260.0,274.12,274.7,274.12,274.61,18260.0
2023-12-20 12:30:00,274.55,275.2,274.03,275.05,36882.0,274.55,275.2,274.03,275.05,36882.0
2023-12-20 13:00:00,275.03,275.05,274.23,274.26,34362.0,275.03,275.05,274.23,274.26,34362.0
2023-12-20 13:30:00,274.3,274.34,273.78,274.01,18224.0,274.3,274.34,273.78,274.01,18224.0
2023-12-20 14:00:00,273.96,273.98,273.33,273.52,20970.0,273.96,273.98,273.33,273.52,20970.0
2023-12-20 14:30:00,273.49,273.59,270.72,271.41,45209.0,273.49,273.59,270.72,271.41,45209.0
2023-12-20 15:00:00,271.39,271.73,270.23,270.26,82576.0,271.39,271.73,270.23,270.26,82576.0
2023-12-20 15:30:00,270.25,271.62,270.09,270.15,184095.0,270.25,271.62,270.09,270.15,184095.0
2023-12-21 09:30:00,272.51,273.31,271.41,271.47,38841.0,272.51,273.31,271.41,271.47,38841.0
2023-12-21 10:00:00,271.48,272.29,270.72,271.23,41318.0,271.48,272.29,270.72,271.23,41318.0
2023-12-21 10:30:00,271.4,272.19,270.42,270.55,38624.0,271.4,272.19,270.42,270.55,38624.0
2023-12-21 11:00:00,270.65,271.03,270.27,270.91,39699.0,270.65,271.03,270.27,270.91,39699.0
2023-12-21 11:30:00,270.91,272.32,270.81,272.08,105536.0,270.91,272.32,270.81,272.08,105536.0
2023-12-21 12:00:00,272.08,272.19,271.14,271.28,29704.0,272.08,272.19,271.14,271.28,29704.0
2023-12-21 12:30:00,271.38,272.1,271.14,271.34,52128.0,271.38,272.1,271.14,271.34,52128.0
2023-12-21 13:00:00,271.42,272.35,271.12,272.1,22394.0,271.42,272.35,271.12,272.1,22394.0
2023-12-21 13:30:00,272.28,272.55,271.88,272.55,15585.0,272.28,272.55,271.88,272.55,15585.0
2023-12-21 14:00:00,272.53,272.53,271.79,271.89,23878.0,272.53,272.53,271.79,271.89,23878.0
2023-12-21 14:30:00,271.92,272.36,271.76,272.1,36256.0,271.92,272.36,271.76,272.1,36256.0
2023-12-21 15:00:00,272.09,273.06,272.0,272.9,29583.0,272.09,273.06,272.0,272.9,29583.0
2023-12-21 15:30:00,272.98,273.33,272.59,272.83,167272.0,272.98,273.33,272.59,272.83,167272.0
2023-12-22 09:30:00,274.01,275.81,273.57,273.6,45905.0,274.01,275.81,273.57,273.6,45905.0
2023-12-22 10:00:00,273.79,274.76,273.64,274.03,28370.0,273.79,274.76,273.64,274.03,28370.0
2023-12-22 10:30:00,274.03,274.2,273.49,273.54,35182.0,274.03,274.2,273.49,273.54,35182.0
2023-12-22 11:00:00,273.58,273.73,272.97,273.2,34825.0,273.58,273.73,272.97,273.2,34825.0
2023-12-22 11:30:00,273.2,273.6,272.94,273.14,30289.0,273.2,273.6,272.94,273.14,30289.0
2023-12-22 12:00:00,273.05,273.14,272.26,272.43,29901.0,273.05,273.14,272.26,272.43,29901.0
2023-12-22 12:30:00,272.44,272.74,272.36,272.5,29379.0,272.44,272.74,272.36,272.5,29379.0
2023-12-22 13:00:00,272.58,273.21,272.52,273.09,55027.0,272.58,273.21,272.52,273.09,55027.0
2023-12-22 13:30:00,273.09,273.27,272.76,272.83,34638.0,273.09,273.27,272.76,272.83,34638.0
2023-12-22 14:00:00,272.86,272.94,271.33,271.53,48198.0,272.86,272.94,271.33,271.53,48198.0
2023-12-22 14:30:00,271.48,272.74,271.35,272.58,37637.0,271.48,272.74,271.35,272.58,37637.0
2023-12-22 15:00:00,272.67,273.22,272.34,272.86,56436.0,272.67,273.22,272.34,272.86,56436.0
2023-12-22 15:30:00,272.82,273.06,271.92,272.57,165582.0,272.82,273.06,271.92,272.57,165582.0
2023-12-26 09:30:00,272.57,274.42,272.57,273.83,23676.0,272.57,274.42,272.57,273.83,23676.0
2023-12-26 10:00:00,274.01,274.25,273.45,273.63,10805.0,274.01,274.25,273.45,273.63,10805.0
2023-12-26 10:30:00,273.77,273.78,272.75,272.87,15816.0,273.77,273.78,272.75,272.87,15816.0
2023-12-26 11:00:00,272.82,273.11,272.44,272.79,16412.0,272.82,273.11,272.44,272.79,16412.0
2023-12-26 11:30:00,272.92,273.33,272.89,273.08,14211.0,272.92,273.33,272.89,273.08,14211.0
2023-12-26 12:00:00,273.02,273.33,272.85,272.89,11981.0,273.02,273.33,272.85,272.89,11981.0
2023-12-26 12:30:00,272.98,273.13,272.61,272.68,11820.0,272.98,273.13,272.61,272.68,11820.0
2023-12-26 13:00:00,272.69,272.87,272.6,272.78,12895.0,272.69,272.87,272.6,272.78,12895.0
2023-12-26 13:30:00,272.83,272.96,272.67,272.75,12430.0,272.83,272.96,272.67,272.75,12430.0
2023-12-26 14:00:00,272.74,273.14,272.57,272.99,12576.0,272.74,273.14,272.57,272.99,12576.0
2023-12-26 14:30:00,272.92,273.71,272.92,273.71,14436.0,272.92,273.71,272.92,273.71,14436.0
2023-12-26 15:00:00,273.65,274.05,273.59,273.98,18943.0,273.65,274.05,273.59,273.98,18943.0
2023-12-26 15:30:00,274.03,274.15,273.56,274.02,68290.0,274.03,274.15,273.56,274.02,68290.0
2023-12-27 09:30:00,274.29,274.72,273.48,274.12,22704.0,274.29,274.72,273.48,274.12,22704.0
2023-12-27 10:00:00,273.99,274.18,272.93,273.09,15892.0,273.99,274.18,272.93,273.09,15892.0
2023-12-27 10:30:00,273.0,273.62,272.45,273.34,12789.0,273.0,273.62,272.45,273.34,12789.0
2023-12-27 11:00:00,273.44,273.88,273.13,273.75,10745.0,273.44,273.88,273.13,273.75,10745.0
2023-12-27 11:30:00,273.68,273.89,273.35,273.56,13222.0,273.68,273.89,273.35,273.56,13222.0
2023-12-27 12:00:00,273.59,273.94,273.24,273.66,11049.0,273.59,273.94,273.24,273.66,11049.0
2023-12-27 12:30:00,273.67,273.98,273.63,273.75,15976.0,273.67,273.98,273.63,273.75,15976.0
2023-12-27 13:00:00,273.68,274.5,273.6,273.79,15225.0,273.68,274.5,273.6,273.79,15225.0
2023-12-27 13:30:00,273.88,273.91,273.49,273.49,18692.0,273.88,273.91,273.49,273.49,18692.0
2023-12-27 14:00:00,273.39,273.77,272.95,273.68,14664.0,273.39,273.77,272.95,273.68,14664.0
2023-12-27 14:30:00,273.54,273.72,273.3,273.63,11358.0,273.54,273.72,273.3,273.63,11358.0
2023-12-27 15:00:00,273.75,274.05,273.58,273.75,15824.0,273.75,274.05,273.58,273.75,15824.0
2023-12-27 15:30:00,273.79,273.95,273.53,273.7,54199.0,273.79,273.95,273.53,273.7,54199.0
2023-12-28 09:30:00,274.14,275.32,272.71,275.05,43293.0,274.14,275.32,272.71,275.05,43293.0
2023-12-28 10:00:00,275.15,275.97,274.84,275.62,19685.0,275.15,275.97,274.84,275.62,19685.0
2023-12-28 10:30:00,275.74,275.9,275.09,275.38,25708.0,275.74,275.9,275.09,275.38,25708.0
2023-12-28 11:00:00,275.52,276.59,275.24,276.38,31154.0,275.52,276.59,275.24,276.38,31154.0
2023-12-28 11:30:00,276.36,277.0,275.96,276.04,40874.0,276.36,277.0,275.96,276.04,40874.0
2023-12-28 12:00:00,276.03,276.33,275.89,276.19,15004.0,276.03,276.33,275.89,276.19,15004.0
2023-12-28 12:30:00,276.27,276.88,276.16,276.64,23198.0,276.27,276.88,276.16,276.64,23198.0
2023-12-28 13:00:00,276.68,276.73,275.79,275.93,28527.0,276.68,276.73,275.79,275.93,28527.0
2023-12-28 13:30:00,275.94,276.26,275.83,276.02,21907.0,275.94,276.26,275.83,276.02,21907.0
2023-12-28 14:00:00,276.05,276.28,275.97,276.25,19258.0,276.05,276.28,275.97,276.25,19258.0
2023-12-28 14:30:00,276.34,276.5,276.14,276.49,20845.0,276.34,276.5,276.14,276.49,20845.0
2023-12-28 15:00:00,276.5,276.5,275.91,276.04,31307.0,276.5,276.5,275.91,276.04,31307.0
2023-12-28 15:30:00,276.03,276.49,275.73,276.15,101424.0,276.03,276.49,275.73,276.15,101424.0
2023-12-29 09:30:00,275.54,277.63,275.43,277.19,31655.0,275.54,277.63,275.43,277.19,31655.0
2023-12-29 10:00:00,277.19,277.25,275.96,276.32,25960.0,277.19,277.25,275.96,276.32,25960.0
2023-12-29 10:30:00,276.38,276.38,274.77,275.55,28753.0,276.38,276.38,274.77,275.55,28753.0
2023-12-29 11:00:00,275.56,275.6,274.05,274.37,29838.0,275.56,275.6,274.05,274.37,29838.0
2023-12-29 11:30:00,274.45,275.22,274.29,275.1,27446.0,274.45,275.22,274.29,275.1,27446.0
2023-12-29 12:00:00,275.1,275.23,274.56,274.76,17624.0,275.1,275.23,274.56,274.76,17624.0
2023-12-29 12:30:00,274.8,275.93,274.8,275.84,24451.0,274.8,275.93,274.8,275.84,24451.0
2023-12-29 13:00:00,275.85,276.46,275.71,276.13,46833.0,275.85,276.46,275.71,276.13,46833.0
2023-12-29 13:30:00,276.11,276.99,276.02,276.55,45355.0,276.11,276.99,276.02,276.55,45355.0
2023-12-29 14:00:00,276.56,276.67,276.22,276.47,15440.0,276.56,276.67,276.22,276.47,15440.0
2023-12-29 14:30:00,276.47,276.81,276.46,276.77,25993.0,276.47,276.81,276.46,276.77,25993.0
2023-12-29 15:00:00,276.73,276.82,275.95,276.26,34218.0,276.73,276.82,275.95,276.26,34218.0
2023-12-29 15:30:00,276.25,276.34,275.74,276.05,110141.0,276.25,276.34,275.74,276.05,110141.0
2024-01-02 09:30:00,274.29,274.93,270.02,271.32,99800.0,274.29,274.93,270.02,271.32,99800.0
2024-01-02 10:00:00,271.32,271.74,266.81,266.94,128629.0,271.32,271.74,266.81,266.94,128629.0
2024-01-02 10:30:00,266.96,267.48,263.88,267.48,162365.0,266.96,267.48,263.88,267.48,162365.0
2024-01-02 11:00:00,267.48,268.83,266.91,268.75,69593.0,267.48,268.83,266.91,268.75,69593.0
2024-01-02 11:30:00,268.75,268.99,268.38,268.7,36820.0,268.75,268.99,268.38,268.7,36820.0
2024-01-02 12:00:00,268.68,269.25,268.61,268.75,29536.0,268.68,269.25,268.61,268.75,29536.0
2024-01-02 12:30:00,268.68,268.96,266.43,266.51,31624.0,268.68,268.96,266.43,266.51,31624.0
2024-01-02 13:00:00,266.39,267.0,266.06,266.78,33484.0,266.39,267.0,266.06,266.78,33484.0
2024-01-02 13:30:00,266.78,267.42,265.8,265.96,35719.0,266.78,267.42,265.8,265.96,35719.0
2024-01-02 14:00:00,265.95,267.42,265.62,267.42,69089.0,265.95,267.42,265.62,267.42,69089.0
2024-01-02 14:30:00,267.49,267.73,266.81,266.81,52725.0,267.49,267.73,266.81,266.81,52725.0
2024-01-02 15:00:00,266.89,266.9,266.21,266.51,68479.0,266.89,266.9,266.21,266.51,68479.0
2024-01-02 15:30:00,266.51,268.53,266.31,268.33,211893.0,266.51,268.53,266.31,268.33,211893.0
2024-01-03 09:30:00,267.2,270.38,266.53,269.68,76702.0,267.2,270.38,266.53,269.68,76702.0
2024-01-03 10:00:00,269.43,270.16,268.19,269.05,67561.0,269.43,270.16,268.19,269.05,67561.0
2024-01-03 10:30:00,269.13,269.55,268.5,269.32,47628.0,269.13,269.55,268.5,269.32,47628.0
2024-01-03 11:00:00,269.51,269.65,268.26,268.55,47902.0,269.51,269.65,268.26,268.55,47902.0
2024-01-03 11:30:00,268.55,268.89,267.47,267.88,50367.0,268.55,268.89,267.47,267.88,50367.0
2024-01-03 12:00:00,267.81,268.14,267.24,268.01,40504.0,267.81,268.14,267.24,268.01,40504.0
2024-01-03 12:30:00,268.02,268.67,267.83,268.54,44164.0,268.02,268.67,267.83,268.54,44164.0
2024-01-03 13:00:00,268.54,268.73,268.09,268.43,35406.0,268.54,268.73,268.09,268.43,35406.0
2024-01-03 13:30:00,268.49,269.25,268.29,269.0,35653.0,268.49,269.25,268.29,269.0,35653.0
2024-01-03 14:00:00,269.0,269.85,268.01,269.56,59971.0,269.0,269.85,268.01,269.56,59971.0
2024-01-03 14:30:00,269.79,269.98,269.28,269.62,51615.0,269.79,269.98,269.28,269.62,51615.0
2024-01-03 15:00:00,269.62,269.86,269.07,269.4,70723.0,269.62,269.86,269.07,269.4,70723.0
2024-01-03 15:30:00,269.4,269.65,268.17,268.51,212438.0,269.4,269.65,268.17,268.51,212438.0
2024-01-04 09:30:00,267.55,268.57,264.63,264.65,50693.0,267.55,268.57,264.63,264.65,50693.0
2024-01-04 10:00:00,264.6,267.46,264.1,267.02,88141.0,264.6,267.46,264.1,267.02,88141.0
2024-01-04 10:30:00,267.19,267.48,266.5,266.64,36947.0,267.19,267.48,266.5,266.64,36947.0
2024-01-04 11:00:00,266.73,267.53,266.52,267.11,16073.0,266.73,267.53,266.52,267.11,16073.0
2024-01-04 11:30:00,267.09,267.16,266.5,267.01,27035.0,267.09,267.16,266.5,267.01,27035.0
2024-01-04 12:00:00,266.77,266.85,266.25,266.72,23145.0,266.77,266.85,266.25,266.72,23145.0
2024-01-04 12:30:00,266.78,267.3,266.28,266.73,24426.0,266.78,267.3,266.28,266.73,24426.0
2024-01-04 13:00:00,266.76,267.06,266.49,266.77,26436.0,266.76,267.06,266.49,266.77,26436.0
2024-01-04 13:30:00,266.86,267.23,266.8,267.03,16538.0,266.86,267.23,266.8,267.03,16538.0
2024-01-04 14:00:00,266.94,267.3,266.56,267.15,40879.0,266.94,267.3,266.56,267.15,40879.0
2024-01-04 14:30:00,267.15,267.82,267.13,267.82,29719.0,267.15,267.82,267.13,267.82,29719.0
2024-01-04 15:00:00,267.84,268.13,267.44,267.8,33979.0,267.84,268.13,267.44,267.8,33979.0
2024-01-04 15:30:00,267.88,268.18,267.11,267.12,179202.0,267.88,268.18,267.11,267.12,179202.0
2024-01-05 09:30:00,264.52,268.28,264.52,265.24,108166.0,264.52,268.28,264.52,265.24,108166.0
2024-01-05 10:00:00,265.25,266.6,265.25,266.43,108597.0,265.25,266.6,265.25,266.43,108597.0
2024-01-05 10:30:00,266.47,267.54,266.43,267.34,105323.0,266.47,267.54,266.43,267.34,105323.0
2024-01-05 11:00:00,267.34,267.37,266.28,266.35,76109.0,267.34,267.37,266.28,266.35,76109.0
2024-01-05 11:30:00,266.34,266.73,265.71,265.88,56464.0,266.34,266.73,265.71,265.88,56464.0
2024-01-05 12:00:00,265.92,265.95,264.59,264.72,60366.0,265.92,265.95,264.59,264.72,60366.0
2024-01-05 12:30:00,264.72,265.4,264.62,264.98,59671.0,264.72,265.4,264.62,264.98,59671.0
2024-01-05 13:00:00,264.97,265.27,264.13,265.27,66752.0,264.97,265.27,264.13,265.27,66752.0
2024-01-05 13:30:00,265.19,265.72,265.03,265.53,97157.0,265.19,265.72,265.03,265.53,97157.0
2024-01-05 14:00:00,265.57,266.05,265.41,265.79,64852.0,265.57,266.05,265.41,265.79,64852.0
2024-01-05 14:30:00,265.79,266.51,265.26,265.28,23087.0,265.79,266.51,265.26,265.28,23087.0
2024-01-05 15:00:00,265.34,265.39,264.47,265.09,37408.0,265.34,265.39,264.47,265.09,37408.0
2024-01-05 15:30:00,265.03,266.04,264.92,265.8,176931.0,265.03,266.04,264.92,265.8,176931.0
2024-01-08 09:30:00,265.94,271.32,265.11,271.3,98947.0,265.94,271.32,265.11,271.3,98947.0
2024-01-08 10:00:00,271.23,271.96,270.14,271.87,95499.0,271.23,271.96,270.14,271.87,95499.0
2024-01-08 10:30:00,271.87,272.97,271.19,272.46,63012.0,271.87,272.97,271.19,272.46,63012.0
2024-01-08 11:00:00,272.5,272.56,271.35,271.4,64802.0,272.5,272.56,271.35,271.4,64802.0
2024-01-08 11:30:00,271.44,272.15,271.3,272.15,32701.0,271.44,272.15,271.3,272.15,32701.0
2024-01-08 12:00:00,272.16,272.33,271.78,272.32,40987.0,272.16,272.33,271.78,272.32,40987.0
2024-01-08 12:30:00,272.4,272.78,272.34,272.57,37645.0,272.4,272.78,272.34,272.57,37645.0
2024-01-08 13:00:00,272.61,272.87,272.55,272.58,57028.0,272.61,272.87,272.55,272.58,57028.0
2024-01-08 13:30:00,272.59,272.9,272.5,272.9,26374.0,272.59,272.9,272.5,272.9,26374.0
2024-01-08 14:00:00,272.97,273.19,272.18,272.72,43087.0,272.97,273.19,272.18,272.72,43087.0
2024-01-08 14:30:00,272.84,273.49,272.78,273.16,33774.0,272.84,273.49,272.78,273.16,33774.0
2024-01-08 15:00:00,273.09,273.57,272.82,272.82,49590.0,273.09,273.57,272.82,272.82,49590.0
2024-01-08 15:30:00,272.8,273.24,272.13,273.0,185382.0,272.8,273.24,272.13,273.0,185382.0
2024-01-09 09:30:00,269.79,273.55,269.79,273.2,60065.0,269.79,273.55,269.79,273.2,60065.0
2024-01-09 10:00:00,273.42,276.34,272.6,275.51,70887.0,273.42,276.34,272.6,275.51,70887.0
2024-01-09 10:30:00,275.66,276.43,274.85,275.1,26793.0,275.66,276.43,274.85,275.1,26793.0
2024-01-09 11:00:00,275.18,276.26,275.18,275.93,15457.0,275.18,276.26,275.18,275.93,15457.0
2024-01-09 11:30:00,275.96,276.46,275.59,276.46,13390.0,275.96,276.46,275.59,276.46,13390.0
2024-01-09 12:00:00,276.41,276.62,275.97,276.16,16291.0,276.41,276.62,275.97,276.16,16291.0
2024-01-09 12:30:00,276.13,276.62,275.84,276.62,16337.0,276.13,276.62,275.84,276.62,16337.0
2024-01-09 13:00:00,276.61,276.94,276.15,276.32,18001.0,276.61,276.94,276.15,276.32,18001.0
2024-01-09 13:30:00,276.22,277.08,275.96,276.82,23688.0,276.22,277.08,275.96,276.82,23688.0
2024-01-09 14:00:00,276.82,276.92,276.01,276.37,32413.0,276.82,276.92,276.01,276.37,32413.0
2024-01-09 14:30:00,276.34,276.86,276.15,276.55,54150.0,276.34,276.86,276.15,276.55,54150.0
2024-01-09 15:00:00,276.58,276.75,275.85,276.1,28486.0,276.58,276.75,275.85,276.1,28486.0
2024-01-09 15:30:00,276.15,276.19,275.31,275.85,123085.0,276.15,276.19,275.31,275.85,123085.0
2024-01-10 09:30:00,275.74,277.84,275.34,275.79,67342.0,275.74,277.84,275.34,275.79,67342.0
2024-01-10 10:00:00,275.82,276.24,274.8,275.97,27197.0,275.82,276.24,274.8,275.97,27197.0
2024-01-10 10:30:00,276.16,277.4,275.8,277.36,44087.0,276.16,277.4,275.8,277.36,44087.0
2024-01-10 11:00:00,277.31,277.72,276.11,277.06,54057.0,277.31,277.72,276.11,277.06,54057.0
2024-01-10 11:30:00,276.97,277.57,276.62,277.11,33089.0,276.97,277.57,276.62,277.11,33089.0
2024-01-10 12:00:00,277.06,277.5,276.79,277.02,39602.0,277.06,277.5,276.79,277.02,39602.0
2024-01-10 12:30:00,277.0,277.23,276.62,277.15,27588.0,277.0,277.23,276.62,277.15,27588.0
2024-01-10 13:00:00,277.19,277.79,276.87,277.52,38365.0,277.19,277.79,276.87,277.52,38365.0
2024-01-10 13:30:00,277.7,278.08,277.61,277.94,27436.0,277.7,278.08,277.61,277.94,27436.0
2024-01-10 14:00:00,277.97,278.3,277.7,278.22,41207.0,277.97,278.3,277.7,278.22,41207.0
2024-01-10 14:30:00,278.14,278.56,277.82,278.55,36138.0,278.14,278.56,277.82,278.55,36138.0
2024-01-10 15:00:00,278.55,278.55,277.05,277.38,41076.0,278.55,278.55,277.05,277.38,41076.0
2024-01-10 15:30:00,277.35,277.56,276.66,276.77,135352.0,277.35,277.56,276.66,276.77,135352.0
2024-01-11 09:30:00,278.51,279.26,277.48,279.04,50981.0,278.51,279.26,277.48,279.04,50981.0
2024-01-11 10:00:00,279.04,279.09,276.34,277.92,48986.0,279.04,279.09,276.34,277.92,48986.0
2024-01-11 10:30:00,277.74,278.93,277.3,277.48,22437.0,277.74,278.93,277.3,277.48,22437.0
2024-01-11 11:00:00,277.64,278.04,275.7,276.3,22274.0,277.64,278.04,275.7,276.3,22274.0
2024-01-11 11:30:00,276.2,276.56,275.05,275.13,16933.0,276.2,276.56,275.05,275.13,16933.0
2024-01-11 12:00:00,275.25,276.07,275.25,275.62,11365.0,275.25,276.07,275.25,275.62,11365.0
2024-01-11 12:30:00,275.63,276.98,275.48,276.86,10193.0,275.63,276.98,275.48,276.86,10193.0
2024-01-11 13:00:00,276.72,277.8,276.59,277.7,22769.0,276.72,277.8,276.59,277.7,22769.0
2024-01-11 13:30:00,277.66,277.85,277.29,277.8,22220.0,277.66,277.85,277.29,277.8,22220.0
2024-01-11 14:00:00,277.96,278.33,277.82,278.22,34693.0,277.96,278.33,277.82,278.22,34693.0
2024-01-11 14:30:00,278.26,278.53,278.04,278.37,21442.0,278.26,278.53,278.04,278.37,21442.0
2024-01-11 15:00:00,278.37,278.59,277.83,278.26,28690.0,278.37,278.59,277.83,278.26,28690.0
2024-01-11 15:30:00,278.27,279.17,278.24,278.99,90298.0,278.27,279.17,278.24,278.99,90298.0
2024-01-12 09:30:00,278.97,281.81,277.86,280.44,98010.0,278.97,281.81,277.86,280.44,98010.0
2024-01-12 10:00:00,280.43,280.53,278.35,278.59,42880.0,280.43,280.53,278.35,278.59,42880.0
2024-01-12 10:30:00,278.58,279.25,278.19,278.73,36149.0,278.58,279.25,278.19,278.73,36149.0
2024-01-12 11:00:00,278.61,280.31,278.47,280.11,44033.0,278.61,280.31,278.47,280.11,44033.0
2024-01-12 11:30:00,280.11,280.5,279.26,279.99,76828.0,280.11,280.5,279.26,279.99,76828.0
2024-01-12 12:00:00,280.0,280.79,279.51,280.41,31296.0,280.0,280.79,279.51,280.41,31296.0
2024-01-12 12:30:00,280.47,281.46,280.33,281.46,59099.0,280.47,281.46,280.33,281.46,59099.0
2024-01-12 13:00:00,281.47,281.77,281.13,281.58,39598.0,281.47,281.77,281.13,281.58,39598.0
2024-01-12 13:30:00,281.7,282.13,281.59,282.04,76606.0,281.7,282.13,281.59,282.04,76606.0
2024-01-12 14:00:00,282.05,282.77,281.89,282.44,103674.0,282.05,282.77,281.89,282.44,103674.0
2024-01-12 14:30:00,282.36,282.84,282.0,282.46,140370.0,282.36,282.84,282.0,282.46,140370.0
2024-01-12 15:00:00,282.37,282.8,282.12,282.61,77797.0,282.37,282.8,282.12,282.61,77797.0
2024-01-12 15:30:00,282.57,283.34,282.55,283.17,269144.0,282.57,283.34,282.55,283.17,269144.0
2024-01-16 09:30:00,282.84,283.83,281.3,282.31,63732.0,282.84,283.83,281.3,282.31,63732.0
2024-01-16 10:00:00,282.0,282.84,281.26,282.65,32104.0,282.0,282.84,281.26,282.65,32104.0
2024-01-16 10:30:00,282.35,282.79,281.2,281.24,34939.0,282.35,282.79,281.2,281.24,34939.0
2024-01-16 11:00:00,281.19,281.2,279.6,280.43,32281.0,281.19,281.2,279.6,280.43,32281.0
2024-01-16 11:30:00,280.48,280.83,279.65,279.7,30756.0,280.48,280.83,279.65,279.7,30756.0
2024-01-16 12:00:00,279.84,279.87,279.11,279.19,21178.0,279.84,279.87,279.11,279.19,21178.0
2024-01-16 12:30:00,279.26,279.8,278.7,278.7,25607.0,279.26,279.8,278.7,278.7,25607.0
2024-01-16 13:00:00,278.86,279.17,278.61,279.17,24343.0,278.86,279.17,278.61,279.17,24343.0
2024-01-16 13:30:00,279.19,279.56,278.94,279.22,25195.0,279.19,279.56,278.94,279.22,25195.0
2024-01-16 14:00:00,279.25,279.26,278.54,279.05,18651.0,279.25,279.26,278.54,279.05,18651.0
2024-01-16 14:30:00,279.04,279.72,278.95,279.47,22610.0,279.04,279.72,278.95,279.47,22610.0
2024-01-16 15:00:00,279.51,279.58,279.15,279.35,25801.0,279.51,279.58,279.15,279.35,25801.0
2024-01-16 15:30:00,279.38,280.91,278.91,280.88,177068.0,279.38,280.91,278.91,280.88,177068.0
2024-01-17 09:30:00,278.8,280.92,277.0,277.4,110624.0,278.8,280.92,277.0,277.4,110624.0
2024-01-17 10:00:00,277.26,278.85,276.64,278.75,52071.0,277.26,278.85,276.64,278.75,52071.0
2024-01-17 10:30:00,278.69,281.06,278.36,280.59,29202.0,278.69,281.06,278.36,280.59,29202.0
2024-01-17 11:00:00,280.89,282.31,280.58,282.31,19565.0,280.89,282.31,280.58,282.31,19565.0
2024-01-17 11:30:00,282.3,282.65,281.49,281.72,31265.0,282.3,282.65,281.49,281.72,31265.0
2024-01-17 12:00:00,281.72,282.09,280.23,280.33,26157.0,281.72,282.09,280.23,280.33,26157.0
2024-01-17 12:30:00,280.27,281.37,280.27,281.23,19128.0,280.27,281.37,280.27,281.23,19128.0
2024-01-17 13:00:00,281.23,281.49,280.14,280.16,37245.0,281.23,281.49,280.14,280.16,37245.0
2024-01-17 13:30:00,280.13,280.47,279.87,280.17,34929.0,280.13,280.47,279.87,280.17,34929.0
2024-01-17 14:00:00,280.23,280.37,279.77,280.27,27157.0,280.23,280.37,279.77,280.27,27157.0
2024-01-17 14:30:00,280.36,281.33,280.36,280.94,40532.0,280.36,281.33,280.36,280.94,40532.0
2024-01-17 15:00:00,281.0,281.0,280.08,280.24,49299.0,281.0,281.0,280.08,280.24,49299.0
2024-01-17 15:30:00,280.29,281.67,280.29,281.32,152841.0,280.29,281.67,280.29,281.32,152841.0
2024-01-18 09:30:00,283.02,284.82,280.75,281.03,59998.0,283.02,284.82,280.75,281.03,59998.0
2024-01-18 10:00:00,281.15,281.52,280.09,281.38,50761.0,281.15,281.52,280.09,281.38,50761.0
2024-01-18 10:30:00,281.32,282.52,280.89,281.29,38130.0,281.32,282.52,280.89,281.29,38130.0
2024-01-18 11:00:00,281.4,282.18,280.81,282.01,43522.0,281.4,282.18,280.81,282.01,43522.0
2024-01-18 11:30:00,282.14,282.73,281.69,282.0,24028.0,282.14,282.73,281.69,282.0,24028.0
2024-01-18 12:00:00,282.14,282.15,280.34,281.46,22892.0,282.14,282.15,280.34,281.46,22892.0
2024-01-18 12:30:00,281.5,282.92,281.37,282.76,26701.0,281.5,282.92,281.37,282.76,26701.0
2024-01-18 13:00:00,282.82,282.83,281.91,282.12,32914.0,282.82,282.83,281.91,282.12,32914.0
2024-01-18 13:30:00,282.27,283.39,282.2,283.37,15130.0,282.27,283.39,282.2,283.37,15130.0
2024-01-18 14:00:00,283.24,284.76,283.13,284.76,45084.0,283.24,284.76,283.13,284.76,45084.0
2024-01-18 14:30:00,284.67,285.0,284.17,284.67,31239.0,284.67,285.0,284.17,284.67,31239.0
2024-01-18 15:00:00,284.69,285.19,284.3,285.06,37615.0,284.69,285.19,284.3,285.06,37615.0
2024-01-18 15:30:00,285.06,285.78,284.75,285.73,155070.0,285.06,285.78,284.75,285.73,155070.0
2024-01-19 09:30:00,287.06,288.2,285.94,287.66,77784.0,287.06,288.2,285.94,287.66,77784.0
2024-01-19 10:00:00,287.68,288.24,286.78,287.36,96879.0,287.68,288.24,286.78,287.36,96879.0
2024-01-19 10:30:00,287.33,287.9,286.96,287.54,36767.0,287.33,287.9,286.96,287.54,36767.0
2024-01-19 11:00:00,287.42,288.27,287.29,287.99,45105.0,287.42,288.27,287.29,287.99,45105.0
2024-01-19 11:30:00,287.88,288.08,287.33,287.97,33526.0,287.88,288.08,287.33,287.97,33526.0
2024-01-19 12:00:00,287.9,288.02,287.13,287.55,18808.0,287.9,288.02,287.13,287.55,18808.0
2024-01-19 12:30:00,287.66,288.5,287.66,288.28,27272.0,287.66,288.5,287.66,288.28,27272.0
2024-01-19 13:00:00,288.24,288.64,288.21,288.28,29658.0,288.24,288.64,288.21,288.28,29658.0
2024-01-19 13:30:00,288.34,289.7,288.34,289.66,23411.0,288.34,289.7,288.34,289.66,23411.0
2024-01-19 14:00:00,289.75,290.26,289.55,289.89,37437.0,289.75,290.26,289.55,289.89,37437.0
2024-01-19 14:30:00,289.79,289.83,289.15,289.75,26478.0,289.79,289.83,289.15,289.75,26478.0
2024-01-19 15:00:00,289.69,290.44,289.61,290.38,29025.0,289.69,290.44,289.61,290.38,29025.0
2024-01-19 15:30:00,290.34,290.46,289.25,290.08,166769.0,290.34,290.46,289.25,290.08,166769.0
2024-01-22 09:30:00,291.67,293.71,290.99,291.52,64625.0,291.67,293.71,290.99,291.52,64625.0
2024-01-22 10:00:00,291.99,292.48,290.68,291.53,41964.0,291.99,292.48,290.68,291.53,41964.0
2024-01-22 10:30:00,291.37,292.38,291.0,292.31,38877.0,291.37,292.38,291.0,292.31,38877.0
2024-01-22 11:00:00,292.23,292.79,291.99,292.57,31355.0,292.23,292.79,291.99,292.57,31355.0
2024-01-22 11:30:00,292.59,293.02,292.22,292.7,16967.0,292.59,293.02,292.22,292.7,16967.0
2024-01-22 12:00:00,292.75,292.8,291.84,292.36,31454.0,292.75,292.8,291.84,292.36,31454.0
2024-01-22 12:30:00,292.37,292.54,291.57,291.81,17734.0,292.37,292.54,291.57,291.81,17734.0
2024-01-22 13:00:00,291.77,291.77,289.96,289.96,11299.0,291.77,291.77,289.96,289.96,11299.0
2024-01-22 13:30:00,289.92,290.77,289.75,290.42,14872.0,289.92,290.77,289.75,290.42,14872.0
2024-01-22 14:00:00,290.59,290.7,290.05,290.17,10154.0,290.59,290.7,290.05,290.17,10154.0
2024-01-22 14:30:00,290.1,290.6,289.92,290.15,23224.0,290.1,290.6,289.92,290.15,23224.0
2024-01-22 15:00:00,290.15,290.61,289.64,290.52,26249.0,290.15,290.61,289.64,290.52,26249.0
2024-01-22 15:30:00,290.59,290.71,289.7,289.86,66338.0,290.59,290.71,289.7,289.86,66338.0
2024-01-23 09:30:00,289.98,290.0,286.76,288.79,21143.0,289.98,290.0,286.76,288.79,21143.0
2024-01-23 10:00:00,289.01,289.98,288.51,289.56,21437.0,289.01,289.98,288.51,289.56,21437.0
2024-01-23 10:30:00,289.49,290.12,289.26,289.75,19964.0,289.49,290.12,289.26,289.75,19964.0
2024-01-23 11:00:00,289.76,290.34,288.78,289.13,26919.0,289.76,290.34,288.78,289.13,26919.0
2024-01-23 11:30:00,289.13,289.52,288.96,289.31,18895.0,289.13,289.52,288.96,289.31,18895.0
2024-01-23 12:00:00,289.28,289.5,288.83,289.38,14857.0,289.28,289.5,288.83,289.38,14857.0
2024-01-23 12:30:00,289.38,289.72,289.07,289.66,14203.0,289.38,289.72,289.07,289.66,14203.0
2024-01-23 13:00:00,289.7,289.7,289.25,289.36,17157.0,289.7,289.7,289.25,289.36,17157.0
2024-01-23 13:30:00,289.37,289.93,288.69,289.79,20142.0,289.37,289.93,288.69,289.79,20142.0
2024-01-23 14:00:00,289.79,290.11,289.64,290.06,18542.0,289.79,290.11,289.64,290.06,18542.0
2024-01-23 14:30:00,289.99,290.84,289.84,290.63,27260.0,289.99,290.84,289.84,290.63,27260.0
2024-01-23 15:00:00,290.63,291.03,290.24,290.79,29700.0,290.63,291.03,290.24,290.79,29700.0
2024-01-23 15:30:00,290.8,291.43,290.43,291.34,112094.0,290.8,291.43,290.43,291.34,112094.0
2024-01-24 09:30:00,293.0,294.44,291.34,293.69,50804.0,293.0,294.44,291.34,293.69,50804.0
2024-01-24 10:00:00,293.63,295.54,293.23,295.47,50079.0,293.63,295.54,293.23,295.47,50079.0
2024-01-24 10:30:00,295.41,296.16,294.7,295.26,41488.0,295.41,296.16,294.7,295.26,41488.0
2024-01-24 11:00:00,295.42,295.53,294.42,295.43,15768.0,295.42,295.53,294.42,295.43,15768.0
2024-01-24 11:30:00,295.41,296.6,295.33,296.51,22891.0,295.41,296.6,295.33,296.51,22891.0
2024-01-24 12:00:00,296.45,297.37,296.34,296.99,40408.0,296.45,297.37,296.34,296.99,40408.0
2024-01-24 12:30:00,297.1,297.36,296.84,297.17,17564.0,297.1,297.36,296.84,297.17,17564.0
2024-01-24 13:00:00,297.09,297.09,295.81,296.7,32543.0,297.09,297.09,295.81,296.7,32543.0
2024-01-24 13:30:00,296.68,297.24,296.42,297.24,48738.0,296.68,297.24,296.42,297.24,48738.0
2024-01-24 14:00:00,297.24,297.44,295.06,295.24,125608.0,297.24,297.44,295.06,295.24,125608.0
2024-01-24 14:30:00,295.15,296.77,295.15,296.38,58151.0,295.15,296.77,295.15,296.38,58151.0
2024-01-24 15:00:00,296.42,297.04,295.57,295.91,86523.0,296.42,297.04,295.57,295.91,86523.0
2024-01-24 15:30:00,295.75,296.78,295.01,295.6,209466.0,295.75,296.78,295.01,295.6,209466.0
2024-01-25 09:30:00,297.92,298.0,293.22,294.95,78128.0,297.92,298.0,293.22,294.95,78128.0
2024-01-25 10:00:00,294.96,295.92,293.68,295.44,35608.0,294.96,295.92,293.68,295.44,35608.0
2024-01-25 10:30:00,295.54,296.04,294.78,295.71,49963.0,295.54,296.04,294.78,295.71,49963.0
2024-01-25 11:00:00,295.7,295.97,294.81,294.87,32356.0,295.7,295.97,294.81,294.87,32356.0
2024-01-25 11:30:00,294.87,295.18,294.21,294.79,72776.0,294.87,295.18,294.21,294.79,72776.0
2024-01-25 12:00:00,294.86,294.9,293.64,294.1,29559.0,294.86,294.9,293.64,294.1,29559.0
2024-01-25 12:30:00,294.34,294.36,293.29,293.68,18522.0,294.34,294.36,293.29,293.68,18522.0
2024-01-25 13:00:00,293.7,293.88,292.51,292.73,18828.0,293.7,293.88,292.51,292.73,18828.0
2024-01-25 13:30:00,292.74,292.74,290.9,291.14,19284.0,292.74,292.74,290.9,291.14,19284.0
2024-01-25 14:00:00,291.01,291.29,290.59,291.11,19077.0,291.01,291.29,290.59,291.11,19077.0
2024-01-25 14:30:00,291.18,292.24,290.92,292.24,18753.0,291.18,292.24,290.92,292.24,18753.0
2024-01-25 15:00:00,292.24,292.52,292.0,292.32,21359.0,292.24,292.52,292.0,292.32,21359.0
2024-01-25 15:30:00,292.34,292.85,291.94,292.35,180567.0,292.34,292.85,291.94,292.35,180567.0
2024-01-26 09:30:00,292.36,292.67,289.41,290.0,41682.0,292.36,292.67,289.41,290.0,41682.0
2024-01-26 10:00:00,290.01,290.71,289.07,290.58,67237.0,290.01,290.71,289.07,290.58,67237.0
2024-01-26 10:30:00,290.69,292.12,290.39,291.91,73399.0,290.69,292.12,290.39,291.91,73399.0
2024-01-26 11:00:00,291.89,292.2,291.44,291.92,49240.0,291.89,292.2,291.44,291.92,49240.0
2024-01-26 11:30:00,291.88,292.19,290.6,291.9,38460.0,291.88,292.19,290.6,291.9,38460.0
2024-01-26 12:00:00,292.05,292.32,291.1,291.58,55645.0,292.05,292.32,291.1,291.58,55645.0
2024-01-26 12:30:00,291.51,291.58,289.57,289.99,28579.0,291.51,291.58,289.57,289.99,28579.0
2024-01-26 13:00:00,289.87,290.18,289.28,290.11,43832.0,289.87,290.18,289.28,290.11,43832.0
2024-01-26 13:30:00,290.12,290.53,289.19,289.98,41569.0,290.12,290.53,289.19,289.98,41569.0
2024-01-26 14:00:00,289.97,290.49,289.92,290.05,33491.0,289.97,290.49,289.92,290.05,33491.0
2024-01-26 14:30:00,290.05,290.37,289.58,290.22,38889.0,290.05,290.37,289.58,290.22,38889.0
2024-01-26 15:00:00,290.31,290.45,289.5,289.61,30476.0,290.31,290.45,289.5,289.61,30476.0
2024-01-26 15:30:00,289.61,289.68,288.55,288.61,148942.0,289.61,289.68,288.55,288.61,148942.0
2024-01-29 09:30:00,288.63,292.82,288.63,292.69,46057.0,288.63,292.82,288.63,292.69,46057.0
2024-01-29 10:00:00,292.54,294.19,291.69,294.06,38085.0,292.54,294.19,291.69,294.06,38085.0
2024-01-29 10:30:00,294.17,294.51,293.28,293.93,21426.0,294.17,294.51,293.28,293.93,21426.0
2024-01-29 11:00:00,294.06,294.07,292.51,292.74,18378.0,294.06,294.07,292.51,292.74,18378.0
2024-01-29 11:30:00,292.84,293.65,292.7,293.52,22723.0,292.84,293.65,292.7,293.52,22723.0
2024-01-29 12:00:00,293.48,293.8,293.1,293.39,29457.0,293.48,293.8,293.1,293.39,29457.0
2024-01-29 12:30:00,293.59,294.04,293.47,293.61,39579.0,293.59,294.04,293.47,293.61,39579.0
2024-01-29 13:00:00,293.66,293.66,293.2,293.59,14845.0,293.66,293.66,293.2,293.59,14845.0
2024-01-29 13:30:00,293.6,293.86,293.36,293.66,14305.0,293.6,293.86,293.36,293.66,14305.0
2024-01-29 14:00:00,293.62,294.59,293.4,294.57,31517.0,293.62,294.59,293.4,294.57,31517.0
2024-01-29 14:30:00,294.53,294.67,294.23,294.36,38317.0,294.53,294.67,294.23,294.36,38317.0
2024-01-29 15:00:00,294.4,295.25,294.39,295.05,68381.0,294.4,295.25,294.39,295.05,68381.0
2024-01-29 15:30:00,295.15,296.82,295.15,296.79,154466.0,295.15,296.82,295.15,296.79,154466.0
2024-01-30 09:30:00,295.42,297.64,295.42,297.42,32972.0,295.42,297.64,295.42,297.42,32972.0
2024-01-30 10:00:00,297.25,297.52,296.37,297.22,30136.0,297.25,297.52,296.37,297.22,30136.0
2024-01-30 10:30:00,297.17,297.27,295.84,296.43,21840.0,297.17,297.27,295.84,296.43,21840.0
2024-01-30 11:00:00,296.46,296.62,295.18,295.23,19264.0,296.46,296.62,295.18,295.23,19264.0
2024-01-30 11:30:00,295.28,295.96,295.12,295.66,11120.0,295.28,295.96,295.12,295.66,11120.0
2024-01-30 12:00:00,295.66,296.22,295.25,295.37,12811.0,295.66,296.22,295.25,295.37,12811.0
2024-01-30 12:30:00,295.37,295.47,294.91,295.04,12592.0,295.37,295.47,294.91,295.04,12592.0
2024-01-30 13:00:00,294.95,295.71,294.8,295.65,6849.0,294.95,295.71,294.8,295.65,6849.0
2024-01-30 13:30:00,295.6,295.82,294.99,295.13,12971.0,295.6,295.82,294.99,295.13,12971.0
2024-01-30 14:00:00,295.15,295.17,294.51,294.85,12108.0,295.15,295.17,294.51,294.85,12108.0
2024-01-30 14:30:00,294.86,294.99,294.51,294.8,15222.0,294.86,294.99,294.51,294.8,15222.0
2024-01-30 15:00:00,294.71,295.17,294.64,294.87,26397.0,294.71,295.17,294.64,294.87,26397.0
2024-01-30 15:30:00,294.94,295.28,294.5,294.73,135323.0,294.94,295.28,294.5,294.73,135323.0
2024-01-31 09:30:00,292.69,292.69,289.0,290.13,84234.0,292.69,292.69,289.0,290.13,84234.0
2024-01-31 10:00:00,290.39,291.07,289.89,290.26,46772.0,290.39,291.07,289.89,290.26,46772.0
2024-01-31 10:30:00,290.39,290.39,288.76,289.36,30885.0,290.39,290.39,288.76,289.36,30885.0
2024-01-31 11:00:00,289.53,291.46,289.48,290.92,20898.0,289.53,291.46,289.48,290.92,20898.0
2024-01-31 11:30:00,291.0,291.01,290.14,290.8,19087.0,291.0,291.01,290.14,290.8,19087.0
2024-01-31 12:00:00,290.87,292.13,290.83,292.13,26295.0,290.87,292.13,290.83,292.13,26295.0
2024-01-31 12:30:00,292.02,292.46,291.41,292.46,12368.0,292.02,292.46,291.41,292.46,12368.0
2024-01-31 13:00:00,292.3,293.47,292.18,292.59,31038.0,292.3,293.47,292.18,292.59,31038.0
2024-01-31 13:30:00,292.46,292.58,291.92,292.23,16467.0,292.46,292.58,291.92,292.23,16467.0
2024-01-31 14:00:00,292.49,292.95,291.1,291.53,19161.0,292.49,292.95,291.1,291.53,19161.0
2024-01-31 14:30:00,291.56,294.38,291.19,292.31,27110.0,291.56,294.38,291.19,292.31,27110.0
2024-01-31 15:00:00,292.54,292.59,289.68,290.86,35320.0,292.54,292.59,289.68,290.86,35320.0
2024-01-31 15:30:00,290.94,291.69,289.79,291.05,147301.0,290.94,291.69,289.79,291.05,147301.0
2024-02-01 09:30:00,292.7,294.2,291.1,293.29,32584.0,292.7,294.2,291.1,293.29,32584.0
2024-02-01 10:00:00,292.77,295.23,292.38,295.23,33303.0,292.77,295.23,292.38,295.23,33303.0
2024-02-01 10:30:00,294.99,295.1,292.29,292.43,27905.0,294.99,295.1,292.29,292.43,27905.0
2024-02-01 11:00:00,292.22,292.94,291.27,291.32,29093.0,292.22,292.94,291.27,291.32,29093.0
2024-02-01 11:30:00,291.56,293.17,291.45,292.84,23155.0,291.56,293.17,291.45,292.84,23155.0
2024-02-01 12:00:00,292.97,294.07,292.81,293.24,17580.0,292.97,294.07,292.81,293.24,17580.0
2024-02-01 12:30:00,293.19,295.26,293.19,294.68,15520.0,293.19,295.26,293.19,294.68,15520.0
2024-02-01 13:00:00,294.84,294.89,293.86,294.71,13657.0,294.84,294.89,293.86,294.71,13657.0
2024-02-01 13:30:00,294.72,294.92,294.09,294.71,10402.0,294.72,294.92,294.09,294.71,10402.0
2024-02-01 14:00:00,294.61,295.23,294.58,294.9,26379.0,294.61,295.23,294.58,294.9,26379.0
2024-02-01 14:30:00,294.88,295.11,294.38,295.06,18460.0,294.88,295.11,294.38,295.06,18460.0
2024-02-01 15:00:00,295.06,295.15,294.62,294.84,11466.0,295.06,295.15,294.62,294.84,11466.0
2024-02-01 15:30:00,294.86,295.05,293.51,294.05,73955.0,294.86,295.05,293.51,294.05,73955.0
2024-02-02 09:30:00,292.88,294.7,292.43,293.59,139231.0,292.88,294.7,292.43,293.59,139231.0
2024-02-02 10:00:00,293.8,294.04,292.58,293.83,54815.0,293.8,294.04,292.58,293.83,54815.0
2024-02-02 10:30:00,293.57,294.79,292.22,294.33,32551.0,293.57,294.79,292.22,294.33,32551.0
2024-02-02 11:00:00,294.42,294.66,293.72,294.31,21672.0,294.42,294.66,293.72,294.31,21672.0
2024-02-02 11:30:00,294.31,295.19,294.18,294.44,71118.0,294.31,295.19,294.18,294.44,71118.0
2024-02-02 12:00:00,294.38,294.57,293.84,294.51,54115.0,294.38,294.57,293.84,294.51,54115.0
2024-02-02 12:30:00,294.5,295.28,293.72,294.4,31092.0,294.5,295.28,293.72,294.4,31092.0
2024-02-02 13:00:00,294.52,294.71,293.76,294.03,11547.0,294.52,294.71,293.76,294.03,11547.0
2024-02-02 13:30:00,294.2,294.63,293.55,294.63,10425.0,294.2,294.63,293.55,294.63,10425.0
2024-02-02 14:00:00,294.71,295.39,294.62,294.74,42652.0,294.71,295.39,294.62,294.74,42652.0
2024-02-02 14:30:00,294.66,295.02,294.45,294.75,27535.0,294.66,295.02,294.45,294.75,27535.0
2024-02-02 15:00:00,294.71,295.3,294.55,295.14,39574.0,294.71,295.3,294.55,295.14,39574.0
2024-02-02 15:30:00,295.1,295.38,294.28,294.59,147158.0,295.1,295.38,294.28,294.59,147158.0
2024-02-05 09:30:00,294.58,294.79,291.35,292.04,70190.0,294.58,294.79,291.35,292.04,70190.0
2024-02-05 10:00:00,291.74,292.31,289.04,290.37,33048.0,291.74,292.31,289.04,290.37,33048.0
2024-02-05 10:30:00,290.43,290.43,288.84,290.25,36901.0,290.43,290.43,288.84,290.25,36901.0
2024-02-05 11:00:00,290.28,291.6,290.17,291.09,26497.0,290.28,291.6,290.17,291.09,26497.0
2024-02-05 11:30:00,291.06,291.63,290.1,290.28,46511.0,291.06,291.63,290.1,290.28,46511.0
2024-02-05 12:00:00,290.21,290.45,289.79,290.34,39364.0,290.21,290.45,289.79,290.34,39364.0
2024-02-05 12:30:00,290.45,290.95,289.84,290.12,51094.0,290.45,290.95,289.84,290.12,51094.0
2024-02-05 13:00:00,290.12,290.69,289.82,290.0,34503.0,290.12,290.69,289.82,290.0,34503.0
2024-02-05 13:30:00,289.96,290.61,289.96,290.54,27654.0,289.96,290.61,289.96,290.54,27654.0
2024-02-05 14:00:00,290.44,290.9,290.28,290.74,35592.0,290.44,290.9,290.28,290.74,35592.0
2024-02-05 14:30:00,290.75,292.14,290.74,292.0,35283.0,290.75,292.14,290.74,292.0,35283.0
2024-02-05 15:00:00,291.97,292.16,291.0,292.05,26706.0,291.97,292.16,291.0,292.05,26706.0
2024-02-05 15:30:00,292.22,292.92,291.57,291.73,89188.0,292.22,292.92,291.57,291.73,89188.0
2024-02-06 09:30:00,293.0,293.0,287.34,289.05,70832.0,293.0,293.0,287.34,289.05,70832.0
2024-02-06 10:00:00,288.9,289.64,288.0,288.69,43709.0,288.9,289.64,288.0,288.69,43709.0
2024-02-06 10:30:00,288.9,289.32,287.93,288.55,15520.0,288.9,289.32,287.93,288.55,15520.0
2024-02-06 11:00:00,288.46,289.24,288.43,288.9,14605.0,288.46,289.24,288.43,288.9,14605.0
2024-02-06 11:30:00,288.83,289.08,286.33,286.36,30282.0,288.83,289.08,286.33,286.36,30282.0
2024-02-06 12:00:00,286.32,286.66,284.63,285.78,53944.0,286.32,286.66,284.63,285.78,53944.0
2024-02-06 12:30:00,285.68,286.98,285.35,286.81,60408.0,285.68,286.98,285.35,286.81,60408.0
2024-02-06 13:00:00,286.81,287.72,286.81,287.66,27289.0,286.81,287.72,286.81,287.66,27289.0
2024-02-06 13:30:00,287.59,288.03,287.07,287.8,16643.0,287.59,288.03,287.07,287.8,16643.0
2024-02-06 14:00:00,287.8,287.81,286.34,287.03,28197.0,287.8,287.81,286.34,287.03,28197.0
2024-02-06 14:30:00,287.12,288.48,287.11,288.43,29343.0,287.12,288.48,287.11,288.43,29343.0
2024-02-06 15:00:00,288.5,289.08,288.05,288.55,47225.0,288.5,289.08,288.05,288.55,47225.0
2024-02-06 15:30:00,288.42,288.93,287.51,288.64,132367.0,288.42,288.93,287.51,288.64,132367.0
2024-02-07 09:30:00,291.34,291.34,289.0,290.31,59571.0,291.34,291.34,289.0,290.31,59571.0
2024-02-07 10:00:00,290.51,294.39,290.51,293.52,40924.0,290.51,294.39,290.51,293.52,40924.0
2024-02-07 10:30:00,293.55,294.18,293.01,293.05,45387.0,293.55,294.18,293.01,293.05,45387.0
2024-02-07 11:00:00,293.11,294.31,293.11,294.14,19297.0,293.11,294.31,293.11,294.14,19297.0
2024-02-07 11:30:00,294.31,294.67,293.63,294.39,10997.0,294.31,294.67,293.63,294.39,10997.0
2024-02-07 12:00:00,294.38,294.57,293.61,293.73,9101.0,294.38,294.57,293.61,293.73,9101.0
2024-02-07 12:30:00,293.53,293.73,292.73,293.43,16379.0,293.53,293.73,292.73,293.43,16379.0
2024-02-07 13:00:00,293.51,294.43,293.22,294.31,17063.0,293.51,294.43,293.22,294.31,17063.0
2024-02-07 13:30:00,294.49,295.78,294.29,295.21,53065.0,294.49,295.78,294.29,295.21,53065.0
2024-02-07 14:00:00,295.26,295.62,294.83,295.21,25539.0,295.26,295.62,294.83,295.21,25539.0
2024-02-07 14:30:00,295.25,295.86,295.03,295.65,18943.0,295.25,295.86,295.03,295.65,18943.0
2024-02-07 15:00:00,295.62,295.99,295.35,295.8,42911.0,295.62,295.99,295.35,295.8,42911.0
2024-02-07 15:30:00,295.85,295.9,294.12,294.42,134641.0,295.85,295.9,294.12,294.42,134641.0
2024-02-08 09:30:00,295.35,295.56,293.44,294.83,33321.0,295.35,295.56,293.44,294.83,33321.0
2024-02-08 10:00:00,294.83,295.73,294.21,294.94,17428.0,294.83,295.73,294.21,294.94,17428.0
2024-02-08 10:30:00,295.0,297.27,295.0,296.88,29638.0,295.0,297.27,295.0,296.88,29638.0
2024-02-08 11:00:00,296.75,298.3,296.64,297.89,59676.0,296.75,298.3,296.64,297.89,59676.0
2024-02-08 11:30:00,297.82,298.11,297.41,298.09,26575.0,297.82,298.11,297.41,298.09,26575.0
2024-02-08 12:00:00,298.16,298.75,297.97,298.63,34272.0,298.16,298.75,297.97,298.63,34272.0
2024-02-08 12:30:00,298.54,298.75,298.02,298.2,22285.0,298.54,298.75,298.02,298.2,22285.0
2024-02-08 13:00:00,298.19,299.2,298.19,299.2,31525.0,298.19,299.2,298.19,299.2,31525.0
2024-02-08 13:30:00,299.27,299.47,298.87,299.0,21174.0,299.27,299.47,298.87,299.0,21174.0
2024-02-08 14:00:00,299.0,299.0,297.94,298.26,18386.0,299.0,299.0,297.94,298.26,18386.0
2024-02-08 14:30:00,298.4,298.58,297.93,298.35,22506.0,298.4,298.58,297.93,298.35,22506.0
2024-02-08 15:00:00,298.43,298.86,298.28,298.73,23299.0,298.43,298.86,298.28,298.73,23299.0
2024-02-08 15:30:00,298.77,298.94,298.21,298.65,113313.0,298.77,298.94,298.21,298.65,113313.0
2024-02-09 09:30:00,300.45,306.0,299.17,305.28,158919.0,300.45,306.0,299.17,305.28,158919.0
2024-02-09 10:00:00,305.3,308.25,303.5,308.18,81522.0,305.3,308.25,303.5,308.18,81522.0
2024-02-09 10:30:00,308.25,308.95,305.84,306.43,50366.0,308.25,308.95,305.84,306.43,50366.0
2024-02-09 11:00:00,306.49,306.73,305.06,305.55,25020.0,306.49,306.73,305.06,305.55,25020.0
2024-02-09 11:30:00,305.64,306.96,305.41,306.93,28620.0,305.64,306.96,305.41,306.93,28620.0
2024-02-09 12:00:00,306.74,306.74,305.5,306.07,32646.0,306.74,306.74,305.5,306.07,32646.0
2024-02-09 12:30:00,306.1,306.66,305.79,306.66,22884.0,306.1,306.66,305.79,306.66,22884.0
2024-02-09 13:00:00,306.68,307.86,306.45,307.82,30914.0,306.68,307.86,306.45,307.82,30914.0
2024-02-09 13:30:00,307.73,307.86,307.21,307.86,27970.0,307.73,307.86,307.21,307.86,27970.0
2024-02-09 14:00:00,307.83,307.9,307.35,307.89,84042.0,307.83,307.9,307.35,307.89,84042.0
2024-02-09 14:30:00,307.87,308.27,307.13,307.13,47731.0,307.87,308.27,307.13,307.13,47731.0
2024-02-09 15:00:00,307.06,307.15,305.37,305.74,63454.0,307.06,307.15,305.37,305.74,63454.0
2024-02-09 15:30:00,305.73,305.79,304.59,305.19,244762.0,305.73,305.79,304.59,305.19,244762.0
2024-02-12 09:30:00,301.63,303.22,301.01,301.35,42209.0,301.63,303.22,301.01,301.35,42209.0
2024-02-12 10:00:00,301.12,302.67,300.66,302.09,38895.0,301.12,302.67,300.66,302.09,38895.0
2024-02-12 10:30:00,302.09,303.59,301.87,303.5,32907.0,302.09,303.59,301.87,303.5,32907.0
2024-02-12 11:00:00,303.5,304.01,303.14,303.69,24309.0,303.5,304.01,303.14,303.69,24309.0
2024-02-12 11:30:00,303.69,303.92,301.94,303.32,25280.0,303.69,303.92,301.94,303.32,25280.0
2024-02-12 12:00:00,303.33,304.17,302.59,303.07,30513.0,303.33,304.17,302.59,303.07,30513.0
2024-02-12 12:30:00,303.09,303.42,302.79,302.94,18934.0,303.09,303.42,302.79,302.94,18934.0
2024-02-12 13:00:00,303.0,303.26,302.01,302.18,19748.0,303.0,303.26,302.01,302.18,19748.0
2024-02-12 13:30:00,301.96,302.06,300.33,300.77,20156.0,301.96,302.06,300.33,300.77,20156.0
2024-02-12 14:00:00,300.77,301.38,299.4,299.8,47031.0,300.77,301.38,299.4,299.8,47031.0
2024-02-12 14:30:00,299.78,300.18,298.17,298.31,57966.0,299.78,300.18,298.17,298.31,57966.0
2024-02-12 15:00:00,298.4,300.17,298.2,299.38,39724.0,298.4,300.17,298.2,299.38,39724.0
2024-02-12 15:30:00,299.51,300.44,298.72,299.09,108970.0,299.51,300.44,298.72,299.09,108970.0
2024-02-13 09:30:00,292.21,296.77,290.3,296.51,83510.0,292.21,296.77,290.3,296.51,83510.0
2024-02-13 10:00:00,296.48,298.04,294.94,298.04,25527.0,296.48,298.04,294.94,298.04,25527.0
2024-02-13 10:30:00,298.38,301.47,298.31,299.05,49296.0,298.38,301.47,298.31,299.05,49296.0
2024-02-13 11:00:00,299.25,299.58,297.57,298.64,17430.0,299.25,299.58,297.57,298.64,17430.0
2024-02-13 11:30:00,298.71,299.3,297.55,298.02,22596.0,298.71,299.3,297.55,298.02,22596.0
2024-02-13 12:00:00,297.89,298.49,296.87,297.19,36648.0,297.89,298.49,296.87,297.19,36648.0
2024-02-13 12:30:00,297.34,298.21,296.62,297.06,24892.0,297.34,298.21,296.62,297.06,24892.0
2024-02-13 13:00:00,297.08,298.14,297.01,297.97,17198.0,297.08,298.14,297.01,297.97,17198.0
2024-02-13 13:30:00,297.81,298.52,297.66,298.07,51742.0,297.81,298.52,297.66,298.07,51742.0
2024-02-13 14:00:00,298.07,298.08,296.67,297.25,31485.0,298.07,298.08,296.67,297.25,31485.0
2024-02-13 14:30:00,297.35,298.04,296.21,296.29,24041.0,297.35,298.04,296.21,296.29,24041.0
2024-02-13 15:00:00,296.42,296.49,295.25,295.7,44158.0,296.42,296.49,295.25,295.7,44158.0
2024-02-13 15:30:00,295.67,297.29,295.65,296.75,185536.0,295.67,297.29,295.65,296.75,185536.0
2024-02-14 09:30:00,299.41,301.39,298.39,301.0,28746.0,299.41,301.39,298.39,301.0,28746.0
2024-02-14 10:00:00,301.12,303.69,300.87,303.69,150636.0,301.12,303.69,300.87,303.69,150636.0
2024-02-14 10:30:00,303.63,303.77,299.49,299.49,28271.0,303.63,303.77,299.49,299.49,28271.0
2024-02-14 11:00:00,299.37,300.42,299.11,300.2,18111.0,299.37,300.42,299.11,300.2,18111.0
2024-02-14 11:30:00,300.44,300.82,299.52,299.53,52764.0,300.44,300.82,299.52,299.53,52764.0
2024-02-14 12:00:00,299.46,300.12,299.01,299.74,21048.0,299.46,300.12,299.01,299.74,21048.0
2024-02-14 12:30:00,299.79,300.62,299.79,300.29,15006.0,299.79,300.62,299.79,300.29,15006.0
2024-02-14 13:00:00,300.13,300.93,300.03,300.38,23337.0,300.13,300.93,300.03,300.38,23337.0
2024-02-14 13:30:00,300.48,301.59,300.48,300.99,26149.0,300.48,301.59,300.48,300.99,26149.0
2024-02-14 14:00:00,300.91,301.04,300.21,300.93,16726.0,300.91,301.04,300.21,300.93,16726.0
2024-02-14 14:30:00,301.03,301.67,300.69,301.42,25828.0,301.03,301.67,300.69,301.42,25828.0
2024-02-14 15:00:00,301.43,302.0,301.11,301.81,40020.0,301.43,302.0,301.11,301.81,40020.0
2024-02-14 15:30:00,301.92,302.68,301.56,302.36,256152.0,301.92,302.68,301.56,302.36,256152.0
2024-02-15 09:30:00,304.54,306.12,301.91,302.06,173094.0,304.54,306.12,301.91,302.06,173094.0
2024-02-15 10:00:00,302.06,303.71,301.39,302.67,46383.0,302.06,303.71,301.39,302.67,46383.0
2024-02-15 10:30:00,302.78,305.07,302.7,304.78,116379.0,302.78,305.07,302.7,304.78,116379.0
2024-02-15 11:00:00,304.8,304.8,302.81,304.28,51215.0,304.8,304.8,302.81,304.28,51215.0
2024-02-15 11:30:00,304.25,304.43,303.1,303.74,31401.0,304.25,304.43,303.1,303.74,31401.0
2024-02-15 12:00:00,303.66,304.85,303.53,304.48,35168.0,303.66,304.85,303.53,304.48,35168.0
2024-02-15 12:30:00,304.59,305.01,303.81,303.88,32829.0,304.59,305.01,303.81,303.88,32829.0
2024-02-15 13:00:00,303.9,305.09,303.9,305.0,29186.0,303.9,305.09,303.9,305.0,29186.0
2024-02-15 13:30:00,305.0,305.61,304.41,304.95,40271.0,305.0,305.61,304.41,304.95,40271.0
2024-02-15 14:00:00,304.84,305.09,304.13,304.94,27824.0,304.84,305.09,304.13,304.94,27824.0
2024-02-15 14:30:00,305.0,305.51,304.82,304.82,43039.0,305.0,305.51,304.82,304.82,43039.0
2024-02-15 15:00:00,304.82,305.82,304.41,305.5,43489.0,304.82,305.82,304.41,305.5,43489.0
2024-02-15 15:30:00,305.58,306.25,304.99,305.23,162457.0,305.58,306.25,304.99,305.23,162457.0
2024-02-16 09:30:00,306.57,306.57,302.34,303.89,73626.0,306.57,306.57,302.34,303.89,73626.0
2024-02-16 10:00:00,303.8,304.67,302.14,304.3,47500.0,303.8,304.67,302.14,304.3,47500.0
2024-02-16 10:30:00,304.3,306.02,303.63,305.36,48823.0,304.3,306.02,303.63,305.36,48823.0
2024-02-16 11:00:00,305.58,306.33,304.97,305.5,51822.0,305.58,306.33,304.97,305.5,51822.0
2024-02-16 11:30:00,305.6,305.87,304.98,305.33,32952.0,305.6,305.87,304.98,305.33,32952.0
2024-02-16 12:00:00,305.24,305.47,304.55,305.11,38547.0,305.24,305.47,304.55,305.11,38547.0
2024-02-16 12:30:00,305.12,305.32,304.57,305.01,21397.0,305.12,305.32,304.57,305.01,21397.0
2024-02-16 13:00:00,305.0,305.46,303.68,305.17,44544.0,305.0,305.46,303.68,305.17,44544.0
2024-02-16 13:30:00,305.17,306.24,304.88,306.17,32012.0,305.17,306.24,304.88,306.17,32012.0
2024-02-16 14:00:00,306.17,306.25,305.8,305.85,29268.0,306.17,306.25,305.8,305.85,29268.0
2024-02-16 14:30:00,305.91,305.91,303.45,303.9,33887.0,305.91,305.91,303.45,303.9,33887.0
2024-02-16 15:00:00,303.98,304.51,303.54,304.2,35481.0,303.98,304.51,303.54,304.2,35481.0
2024-02-16 15:30:00,304.23,304.48,302.46,302.46,142895.0,304.23,304.48,302.46,302.46,142895.0
2024-02-20 09:30:00,303.0,304.83,300.0,301.04,146036.0,303.0,304.83,300.0,301.04,146036.0
2024-02-20 10:00:00,300.65,300.75,297.54,298.59,58089.0,300.65,300.75,297.54,298.59,58089.0
2024-02-20 10:30:00,298.55,300.51,297.43,300.19,68833.0,298.55,300.51,297.43,300.19,68833.0
2024-02-20 11:00:00,300.19,301.34,299.88,301.07,47573.0,300.19,301.34,299.88,301.07,47573.0
2024-02-20 11:30:00,301.0,301.08,298.88,298.89,49781.0,301.0,301.08,298.88,298.89,49781.0
2024-02-20 12:00:00,298.9,299.01,298.1,298.63,26176.0,298.9,299.01,298.1,298.63,26176.0
2024-02-20 12:30:00,298.67,300.2,298.41,299.91,48562.0,298.67,300.2,298.41,299.91,48562.0
2024-02-20 13:00:00,300.0,300.73,299.3,299.93,37445.0,300.0,300.73,299.3,299.93,37445.0
2024-02-20 13:30:00,299.75,300.6,299.57,300.36,25508.0,299.75,300.6,299.57,300.36,25508.0
2024-02-20 14:00:00,300.34,300.72,299.92,300.42,33009.0,300.34,300.72,299.92,300.42,33009.0
2024-02-20 14:30:00,300.42,301.37,300.4,301.23,25308.0,300.42,301.37,300.4,301.23,25308.0
2024-02-20 15:00:00,301.23,301.72,300.77,301.39,69370.0,301.23,301.72,300.77,301.39,69370.0
2024-02-20 15:30:00,301.34,302.6,300.39,302.02,156852.0,301.34,302.6,300.39,302.02,156852.0
2024-02-21 09:30:00,299.25,299.55,295.1,297.04,90202.0,299.25,299.55,295.1,297.04,90202.0
2024-02-21 10:00:00,297.34,299.2,297.13,297.17,41071.0,297.34,299.2,297.13,297.17,41071.0
2024-02-21 10:30:00,296.87,298.43,296.49,297.39,26692.0,296.87,298.43,296.49,297.39,26692.0
2024-02-21 11:00:00,297.66,298.4,297.2,297.21,17294.0,297.66,298.4,297.2,297.21,17294.0
2024-02-21 11:30:00,297.34,298.16,296.6,298.04,26122.0,297.34,298.16,296.6,298.04,26122.0
2024-02-21 12:00:00,297.92,298.02,296.08,296.33,20897.0,297.92,298.02,296.08,296.33,20897.0
2024-02-21 12:30:00,296.38,296.94,295.83,296.9,17429.0,296.38,296.94,295.83,296.9,17429.0
2024-02-21 13:00:00,296.92,297.66,295.94,297.66,25280.0,296.92,297.66,295.94,297.66,25280.0
2024-02-21 13:30:00,297.59,298.11,297.11,297.14,29603.0,297.59,298.11,297.11,297.14,29603.0
2024-02-21 14:00:00,297.14,297.86,295.3,295.65,23990.0,297.14,297.86,295.3,295.65,23990.0
2024-02-21 14:30:00,295.78,295.92,294.67,295.69,24018.0,295.78,295.92,294.67,295.69,24018.0
2024-02-21 15:00:00,295.6,295.97,295.27,295.58,25682.0,295.6,295.97,295.27,295.58,25682.0
2024-02-21 15:30:00,295.66,299.41,295.64,299.11,154953.0,295.66,299.41,295.64,299.11,154953.0
2024-02-22 09:30:00,308.58,308.98,304.46,307.71,145052.0,308.58,308.98,304.46,307.71,145052.0
2024-02-22 10:00:00,307.53,308.07,305.92,307.33,91378.0,307.53,308.07,305.92,307.33,91378.0
2024-02-22 10:30:00,307.37,307.82,304.29,304.83,101930.0,307.37,307.82,304.29,304.83,101930.0
2024-02-22 11:00:00,304.62,306.05,304.58,304.85,53102.0,304.62,306.05,304.58,304.85,53102.0
2024-02-22 11:30:00,304.85,305.64,304.05,304.26,42232.0,304.85,305.64,304.05,304.26,42232.0
2024-02-22 12:00:00,304.32,304.71,303.56,303.78,48426.0,304.32,304.71,303.56,303.78,48426.0
2024-02-22 12:30:00,303.87,305.4,303.86,305.21,33874.0,303.87,305.4,303.86,305.21,33874.0
2024-02-22 13:00:00,305.19,305.84,304.73,305.79,38790.0,305.19,305.84,304.73,305.79,38790.0
2024-02-22 13:30:00,305.87,307.11,305.54,306.82,41406.0,305.87,307.11,305.54,306.82,41406.0
2024-02-22 14:00:00,306.79,306.94,306.17,306.91,30543.0,306.79,306.94,306.17,306.91,30543.0
2024-02-22 14:30:00,306.94,306.94,305.01,305.33,24761.0,306.94,306.94,305.01,305.33,24761.0
2024-02-22 15:00:00,305.17,306.3,305.06,306.01,38280.0,305.17,306.3,305.06,306.01,38280.0
2024-02-22 15:30:00,306.02,306.8,305.88,306.74,144837.0,306.02,306.8,305.88,306.74,144837.0
2024-02-23 09:30:00,309.1,309.86,308.2,308.31,55835.0,309.1,309.86,308.2,308.31,55835.0
2024-02-23 10:00:00,308.25,308.66,306.29,306.84,107974.0,308.25,308.66,306.29,306.84,107974.0
2024-02-23 10:30:00,306.84,307.31,305.29,305.46,29927.0,306.84,307.31,305.29,305.46,29927.0
2024-02-23 11:00:00,305.38,305.97,304.43,305.24,57126.0,305.38,305.97,304.43,305.24,57126.0
2024-02-23 11:30:00,305.38,305.66,304.43,305.66,28792.0,305.38,305.66,304.43,305.66,28792.0
2024-02-23 12:00:00,305.66,306.45,305.65,306.24,23009.0,305.66,306.45,305.65,306.24,23009.0
2024-02-23 12:30:00,306.37,308.17,306.26,308.07,32281.0,306.37,308.17,306.26,308.07,32281.0
2024-02-23 13:00:00,308.07,308.39,307.77,308.23,29286.0,308.07,308.39,307.77,308.23,29286.0
2024-02-23 13:30:00,308.23,308.59,307.83,308.29,27306.0,308.23,308.59,307.83,308.29,27306.0
2024-02-23 14:00:00,308.26,308.29,307.02,307.19,24253.0,308.26,308.29,307.02,307.19,24253.0
2024-02-23 14:30:00,307.11,307.71,307.1,307.3,26111.0,307.11,307.71,307.1,307.3,26111.0
2024-02-23 15:00:00,307.25,307.36,306.32,306.32,40142.0,307.25,307.36,306.32,306.32,40142.0
2024-02-23 15:30:00,306.5,307.08,305.63,305.94,173834.0,306.5,307.08,305.63,305.94,173834.0
2024-02-26 09:30:00,308.0,309.74,307.25,307.87,211101.0,308.0,309.74,307.25,307.87,211101.0
2024-02-26 10:00:00,308.24,309.89,307.7,307.76,203333.0,308.24,309.89,307.7,307.76,203333.0
2024-02-26 10:30:00,308.06,309.93,307.7,308.93,103510.0,308.06,309.93,307.7,308.93,103510.0
2024-02-26 11:00:00,308.97,309.45,307.5,308.93,139945.0,308.97,309.45,307.5,308.93,139945.0
2024-02-26 11:30:00,308.67,311.28,308.67,309.95,108352.0,308.67,311.28,308.67,309.95,108352.0
2024-02-26 12:00:00,310.05,311.07,309.35,310.27,68614.0,310.05,311.07,309.35,310.27,68614.0
2024-02-26 12:30:00,310.34,310.62,309.03,309.29,66593.0,310.34,310.62,309.03,309.29,66593.0
2024-02-26 13:00:00,309.16,309.66,308.41,308.66,135412.0,309.16,309.66,308.41,308.66,135412.0
2024-02-26 13:30:00,308.57,309.65,307.98,309.54,104186.0,308.57,309.65,307.98,309.54,104186.0
2024-02-26 14:00:00,309.54,310.54,308.03,308.68,130839.0,309.54,310.54,308.03,308.68,130839.0
2024-02-26 14:30:00,308.53,309.41,307.56,308.95,137624.0,308.53,309.41,307.56,308.95,137624.0
2024-02-26 15:00:00,309.01,309.97,308.56,309.22,125622.0,309.01,309.97,308.56,309.22,125622.0
2024-02-26 15:30:00,309.33,309.64,306.59,307.41,417844.0,309.33,309.64,306.59,307.41,417844.0
2024-02-27 09:30:00,292.59,304.79,292.57,301.6,1095612.0,292.59,304.79,292.57,301.6,1095612.0
2024-02-27 10:00:00,301.38,301.61,299.3,301.24,293617.0,301.38,301.61,299.3,301.24,293617.0
2024-02-27 10:30:00,301.31,302.7,299.28,300.52,213648.0,301.31,302.7,299.28,300.52,213648.0
2024-02-27 11:00:00,300.59,302.04,297.0,297.35,224184.0,300.59,302.04,297.0,297.35,224184.0
2024-02-27 11:30:00,297.52,298.85,297.0,298.85,150412.0,297.52,298.85,297.0,298.85,150412.0
2024-02-27 12:00:00,298.85,300.41,298.24,298.81,120613.0,298.85,300.41,298.24,298.81,120613.0
2024-02-27 12:30:00,298.72,299.24,297.15,297.71,108089.0,298.72,299.24,297.15,297.71,108089.0
2024-02-27 13:00:00,297.71,299.31,297.06,297.25,113480.0,297.71,299.31,297.06,297.25,113480.0
2024-02-27 13:30:00,297.34,297.53,294.74,295.91,151569.0,297.34,297.53,294.74,295.91,151569.0
2024-02-27 14:00:00,295.91,298.16,295.74,297.29,127594.0,295.91,298.16,295.74,297.29,127594.0
2024-02-27 14:30:00,297.13,297.95,296.43,297.29,92143.0,297.13,297.95,296.43,297.29,92143.0
2024-02-27 15:00:00,297.18,298.56,297.07,297.41,158170.0,297.18,298.56,297.07,297.41,158170.0
2024-02-27 15:30:00,297.38,297.54,294.03,294.9,523938.0,297.38,297.54,294.03,294.9,523938.0
2024-02-28 09:30:00,294.21,295.92,289.78,291.07,133550.0,294.21,295.92,289.78,291.07,133550.0
2024-02-28 10:00:00,291.18,293.69,290.05,292.94,103340.0,291.18,293.69,290.05,292.94,103340.0
2024-02-28 10:30:00,293.22,293.48,290.89,291.93,88667.0,293.22,293.48,290.89,291.93,88667.0
2024-02-28 11:00:00,291.93,294.92,291.7,294.3,65820.0,291.93,294.92,291.7,294.3,65820.0
2024-02-28 11:30:00,294.31,294.65,293.51,293.7,53546.0,294.31,294.65,293.51,293.7,53546.0
2024-02-28 12:00:00,293.72,293.83,292.89,293.3,41578.0,293.72,293.83,292.89,293.3,41578.0
2024-02-28 12:30:00,293.24,293.91,292.48,293.41,41385.0,293.24,293.91,292.48,293.41,41385.0
2024-02-28 13:00:00,293.31,294.1,293.07,294.1,40555.0,293.31,294.1,293.07,294.1,40555.0
2024-02-28 13:30:00,294.13,294.5,293.39,293.92,42644.0,294.13,294.5,293.39,293.92,42644.0
2024-02-28 14:00:00,293.85,294.43,293.8,294.02,54559.0,293.85,294.43,293.8,294.02,54559.0
2024-02-28 14:30:00,294.01,294.78,293.82,294.56,75487.0,294.01,294.78,293.82,294.56,75487.0
2024-02-28 15:00:00,294.67,295.44,293.72,295.44,66439.0,294.67,295.44,293.72,295.44,66439.0
2024-02-28 15:30:00,295.41,295.73,293.99,295.07,218770.0,295.41,295.73,293.99,295.07,218770.0
2024-02-29 09:30:00,296.89,298.5,292.01,292.66,135144.0,296.89,298.5,292.01,292.66,135144.0
2024-02-29 10:00:00,292.67,293.6,290.48,291.37,136762.0,292.67,293.6,290.48,291.37,136762.0
2024-02-29 10:30:00,291.58,294.31,291.5,292.57,93637.0,291.58,294.31,291.5,292.57,93637.0
2024-02-29 11:00:00,292.57,294.94,291.41,293.78,65718.0,292.57,294.94,291.41,293.78,65718.0
2024-02-29 11:30:00,293.72,294.25,292.02,293.51,59841.0,293.72,294.25,292.02,293.51,59841.0
2024-02-29 12:00:00,293.58,293.6,291.87,292.2,46945.0,293.58,293.6,291.87,292.2,46945.0
2024-02-29 12:30:00,292.32,293.6,292.17,293.33,65020.0,292.32,293.6,292.17,293.33,65020.0
2024-02-29 13:00:00,293.23,293.58,292.75,293.07,34965.0,293.23,293.58,292.75,293.07,34965.0
2024-02-29 13:30:00,293.13,293.58,292.91,293.38,55807.0,293.13,293.58,292.91,293.38,55807.0
2024-02-29 14:00:00,293.37,294.71,293.28,294.0,104319.0,293.37,294.71,293.28,294.0,104319.0
2024-02-29 14:30:00,294.11,295.51,294.01,295.35,44779.0,294.11,295.51,294.01,295.35,44779.0
2024-02-29 15:00:00,295.49,295.49,294.0,294.64,77793.0,295.49,295.49,294.0,294.64,77793.0
2024-02-29 15:30:00,294.62,295.68,293.74,294.66,258651.0,294.62,295.68,293.74,294.66,258651.0
2024-03-01 09:30:00,295.88,296.44,290.11,290.69,227866.0,295.88,296.44,290.11,290.69,227866.0
2024-03-01 10:00:00,290.8,292.71,290.21,290.88,220549.0,290.8,292.71,290.21,290.88,220549.0
2024-03-01 10:30:00,290.95,291.78,290.8,291.24,86778.0,290.95,291.78,290.8,291.24,86778.0
2024-03-01 11:00:00,291.24,292.04,289.63,290.35,110145.0,291.24,292.04,289.63,290.35,110145.0
2024-03-01 11:30:00,290.51,291.4,289.96,291.17,71875.0,290.51,291.4,289.96,291.17,71875.0
2024-03-01 12:00:00,291.09,291.17,289.82,290.73,83604.0,291.09,291.17,289.82,290.73,83604.0
2024-03-01 12:30:00,290.71,291.99,290.32,291.61,92280.0,290.71,291.99,290.32,291.61,92280.0
2024-03-01 13:00:00,291.73,292.77,291.52,292.5,109454.0,291.73,292.77,291.52,292.5,109454.0
2024-03-01 13:30:00,292.56,292.61,291.94,292.2,64175.0,292.56,292.61,291.94,292.2,64175.0
2024-03-01 14:00:00,292.19,292.33,291.13,291.75,118831.0,292.19,292.33,291.13,291.75,118831.0
2024-03-01 14:30:00,291.75,292.11,290.31,290.36,156931.0,291.75,292.11,290.31,290.36,156931.0
2024-03-01 15:00:00,290.31,292.33,289.25,292.1,278977.0,290.31,292.33,289.25,292.1,278977.0
2024-03-01 15:30:00,292.16,292.71,291.08,291.76,626376.0,292.16,292.71,291.08,291.76,626376.0
2024-03-04 09:30:00,278.99,279.36,274.28,275.57,1101410.0,278.99,279.36,274.28,275.57,1101410.0
2024-03-04 10:00:00,275.59,277.55,273.72,277.12,566201.0,275.59,277.55,273.72,277.12,566201.0
2024-03-04 10:30:00,277.03,278.18,275.72,277.91,330886.0,277.03,278.18,275.72,277.91,330886.0
2024-03-04 11:00:00,277.81,278.99,276.1,278.99,156268.0,277.81,278.99,276.1,278.99,156268.0
2024-03-04 11:30:00,278.95,279.19,276.83,278.39,230640.0,278.95,279.19,276.83,278.39,230640.0
2024-03-04 12:00:00,278.33,278.39,276.0,276.8,218843.0,278.33,278.39,276.0,276.8,218843.0
2024-03-04 12:30:00,276.74,277.31,275.11,275.45,226656.0,276.74,277.31,275.11,275.45,226656.0
2024-03-04 13:00:00,275.38,276.26,274.5,275.19,193884.0,275.38,276.26,274.5,275.19,193884.0
2024-03-04 13:30:00,275.06,275.07,273.73,274.13,171941.0,275.06,275.07,273.73,274.13,171941.0
2024-03-04 14:00:00,274.27,276.24,273.49,276.12,201076.0,274.27,276.24,273.49,276.12,201076.0
2024-03-04 14:30:00,276.14,278.2,275.13,277.09,275530.0,276.14,278.2,275.13,277.09,275530.0
2024-03-04 15:00:00,277.08,277.69,276.2,276.28,293773.0,277.08,277.69,276.2,276.28,293773.0
2024-03-04 15:30:00,276.28,276.39,272.28,272.91,1000484.0,276.28,276.39,272.28,272.91,1000484.0
2024-03-05 09:30:00,270.75,271.06,266.66,266.94,494860.0,270.75,271.06,266.66,266.94,494860.0
2024-03-05 10:00:00,267.11,267.13,263.85,264.07,390391.0,267.11,267.13,263.85,264.07,390391.0
2024-03-05 10:30:00,264.06,264.38,262.56,262.7,395046.0,264.06,264.38,262.56,262.7,395046.0
2024-03-05 11:00:00,262.8,267.98,262.59,267.68,257994.0,262.8,267.98,262.59,267.68,257994.0
2024-03-05 11:30:00,267.6,267.93,266.33,267.7,196963.0,267.6,267.93,266.33,267.7,196963.0
2024-03-05 12:00:00,267.84,269.73,267.35,269.73,149417.0,267.84,269.73,267.35,269.73,149417.0
2024-03-05 12:30:00,269.67,269.9,267.65,268.24,137970.0,269.67,269.9,267.65,268.24,137970.0
2024-03-05 13:00:00,268.05,268.21,266.89,267.65,117889.0,268.05,268.21,266.89,267.65,117889.0
2024-03-05 13:30:00,267.56,267.67,266.22,266.3,70029.0,267.56,267.67,266.22,266.3,70029.0
2024-03-05 14:00:00,266.36,266.62,265.35,266.39,78173.0,266.36,266.62,265.35,266.39,78173.0
2024-03-05 14:30:00,266.27,266.27,265.37,265.65,68659.0,266.27,266.27,265.37,265.65,68659.0
2024-03-05 15:00:00,265.62,266.18,264.9,265.1,108266.0,265.62,266.18,264.9,265.1,108266.0
2024-03-05 15:30:00,265.11,267.5,264.92,266.61,348458.0,265.11,267.5,264.92,266.61,348458.0
2024-03-06 09:30:00,268.3,270.95,264.79,266.17,213674.0,268.3,270.95,264.79,266.17,213674.0
2024-03-06 10:00:00,265.94,266.46,263.58,264.94,186100.0,265.94,266.46,263.58,264.94,186100.0
2024-03-06 10:30:00,264.84,265.45,263.68,265.18,74499.0,264.84,265.45,263.68,265.18,74499.0
2024-03-06 11:00:00,265.27,265.63,263.67,264.73,80303.0,265.27,265.63,263.67,264.73,80303.0
2024-03-06 11:30:00,264.75,266.1,264.19,265.84,66575.0,264.75,266.1,264.19,265.84,66575.0
2024-03-06 12:00:00,265.95,267.33,265.66,266.18,90328.0,265.95,267.33,265.66,266.18,90328.0
2024-03-06 12:30:00,266.34,266.69,265.32,265.42,37459.0,266.34,266.69,265.32,265.42,37459.0
2024-03-06 13:00:00,265.41,265.67,264.97,265.37,20823.0,265.41,265.67,264.97,265.37,20823.0
2024-03-06 13:30:00,265.27,265.51,263.87,264.9,43052.0,265.27,265.51,263.87,264.9,43052.0
2024-03-06 14:00:00,264.75,266.13,264.21,265.81,45708.0,264.75,266.13,264.21,265.81,45708.0
2024-03-06 14:30:00,265.94,266.12,264.43,265.56,201431.0,265.94,266.12,264.43,265.56,201431.0
2024-03-06 15:00:00,265.44,265.94,264.14,265.1,57306.0,265.44,265.94,264.14,265.1,57306.0
2024-03-06 15:30:00,265.14,267.3,264.82,266.84,285190.0,265.14,267.3,264.82,266.84,285190.0
2024-03-07 09:30:00,266.8,269.39,265.22,265.55,113138.0,266.8,269.39,265.22,265.55,113138.0
2024-03-07 10:00:00,265.42,267.23,265.01,266.81,168686.0,265.42,267.23,265.01,266.81,168686.0
2024-03-07 10:30:00,266.58,267.03,265.7,265.8,86490.0,266.58,267.03,265.7,265.8,86490.0
2024-03-07 11:00:00,265.77,266.43,265.5,266.21,49638.0,265.77,266.43,265.5,266.21,49638.0
2024-03-07 11:30:00,266.0,267.07,265.79,266.62,52573.0,266.0,267.07,265.79,266.62,52573.0
2024-03-07 12:00:00,266.6,266.76,266.15,266.51,36438.0,266.6,266.76,266.15,266.51,36438.0
2024-03-07 12:30:00,266.46,267.06,265.76,266.94,136974.0,266.46,267.06,265.76,266.94,136974.0
2024-03-07 13:00:00,267.06,267.32,266.57,266.9,46632.0,267.06,267.32,266.57,266.9,46632.0
2024-03-07 13:30:00,266.9,267.59,266.72,266.94,56625.0,266.9,267.59,266.72,266.94,56625.0
2024-03-07 14:00:00,266.94,267.1,266.38,266.6,57858.0,266.94,267.1,266.38,266.6,57858.0
2024-03-07 14:30:00,266.62,267.25,266.35,266.66,155406.0,266.62,267.25,266.35,266.66,155406.0
2024-03-07 15:00:00,266.59,266.59,265.65,266.17,122068.0,266.59,266.59,265.65,266.17,122068.0
2024-03-07 15:30:00,266.11,266.22,264.5,264.7,312474.0,266.11,266.22,264.5,264.7,312474.0
2024-03-08 09:30:00,264.32,267.95,264.0,266.95,93420.0,264.32,267.95,264.0,266.95,93420.0
2024-03-08 10:00:00,266.95,269.19,266.88,267.87,195554.0,266.95,269.19,266.88,267.87,195554.0
2024-03-08 10:30:00,267.87,268.26,266.44,266.44,148470.0,267.87,268.26,266.44,266.44,148470.0
2024-03-08 11:00:00,266.47,267.15,265.56,266.0,134694.0,266.47,267.15,265.56,266.0,134694.0
2024-03-08 11:30:00,266.0,266.56,265.69,265.86,115417.0,266.0,266.56,265.69,265.86,115417.0
2024-03-08 12:00:00,265.76,266.49,264.82,265.91,74040.0,265.76,266.49,264.82,265.91,74040.0
2024-03-08 12:30:00,265.82,266.18,264.82,264.96,71926.0,265.82,266.18,264.82,264.96,71926.0
2024-03-08 13:00:00,264.9,265.3,264.11,264.13,54818.0,264.9,265.3,264.11,264.13,54818.0
2024-03-08 13:30:00,264.0,264.87,263.69,264.62,56456.0,264.0,264.87,263.69,264.62,56456.0
2024-03-08 14:00:00,264.54,265.43,264.54,265.3,37031.0,264.54,265.43,264.54,265.3,37031.0
2024-03-08 14:30:00,265.42,266.7,265.41,265.68,36925.0,265.42,266.7,265.41,265.68,36925.0
2024-03-08 15:00:00,265.66,265.8,264.57,264.92,122749.0,265.66,265.8,264.57,264.92,122749.0
2024-03-08 15:30:00,264.91,265.44,264.08,264.21,208681.0,264.91,265.44,264.08,264.21,208681.0
2024-03-11 09:30:00,263.94,266.8,263.12,265.43,145634.0,263.94,266.8,263.12,265.43,145634.0
2024-03-11 10:00:00,265.34,266.33,264.75,265.86,125583.0,265.34,266.33,264.75,265.86,125583.0
2024-03-11 10:30:00,265.86,269.14,265.8,269.0,169585.0,265.86,269.14,265.8,269.0,169585.0
2024-03-11 11:00:00,269.1,269.69,268.75,268.75,111565.0,269.1,269.69,268.75,268.75,111565.0
2024-03-11 11:30:00,268.76,269.86,268.25,269.67,85073.0,268.76,269.86,268.25,269.67,85073.0
2024-03-11 12:00:00,269.73,269.73,267.94,268.29,82844.0,269.73,269.73,267.94,268.29,82844.0
2024-03-11 12:30:00,268.36,269.39,268.23,268.85,85792.0,268.36,269.39,268.23,268.85,85792.0
2024-03-11 13:00:00,268.68,268.99,267.94,268.54,94880.0,268.68,268.99,267.94,268.54,94880.0
2024-03-11 13:30:00,268.67,269.0,267.67,268.34,110074.0,268.67,269.0,267.67,268.34,110074.0
2024-03-11 14:00:00,268.22,268.83,268.05,268.22,44316.0,268.22,268.83,268.05,268.22,44316.0
2024-03-11 14:30:00,268.11,268.52,267.44,268.02,65643.0,268.11,268.52,267.44,268.02,65643.0
2024-03-11 15:00:00,267.93,268.2,266.84,266.98,70390.0,267.93,268.2,266.84,266.98,70390.0
2024-03-11 15:30:00,266.91,267.04,266.27,266.63,174202.0,266.91,267.04,266.27,266.63,174202.0
2024-03-12 09:30:00,267.08,269.68,267.08,269.63,132459.0,267.08,269.68,267.08,269.63,132459.0
2024-03-12 10:00:00,269.71,272.09,269.49,272.0,89951.0,269.71,272.09,269.49,272.0,89951.0
2024-03-12 10:30:00,272.12,272.61,269.99,270.38,66941.0,272.12,272.61,269.99,270.38,66941.0
2024-03-12 11:00:00,270.51,270.67,269.86,270.62,34423.0,270.51,270.67,269.86,270.62,34423.0
2024-03-12 11:30:00,270.62,270.62,269.81,270.07,63820.0,270.62,270.62,269.81,270.07,63820.0
2024-03-12 12:00:00,270.07,270.07,268.99,269.59,54503.0,270.07,270.07,268.99,269.59,54503.0
2024-03-12 12:30:00,269.56,270.33,269.21,270.24,47625.0,269.56,270.33,269.21,270.24,47625.0
2024-03-12 13:00:00,270.17,270.95,269.78,270.51,46603.0,270.17,270.95,269.78,270.51,46603.0
2024-03-12 13:30:00,270.48,271.09,270.36,270.93,36838.0,270.48,271.09,270.36,270.93,36838.0
2024-03-12 14:00:00,270.95,271.1,270.0,270.63,44979.0,270.95,271.1,270.0,270.63,44979.0
2024-03-12 14:30:00,270.61,271.45,269.96,271.3,52581.0,270.61,271.45,269.96,271.3,52581.0
2024-03-12 15:00:00,271.3,271.93,270.81,271.93,79087.0,271.3,271.93,270.81,271.93,79087.0
2024-03-12 15:30:00,271.84,271.95,269.97,271.21,288676.0,271.84,271.95,269.97,271.21,288676.0
2024-03-13 09:30:00,272.91,272.91,269.73,269.74,69866.0,272.91,272.91,269.73,269.74,69866.0
2024-03-13 10:00:00,269.57,270.74,269.03,270.72,72488.0,269.57,270.74,269.03,270.72,72488.0
2024-03-13 10:30:00,270.69,271.04,269.24,269.68,53313.0,270.69,271.04,269.24,269.68,53313.0
2024-03-13 11:00:00,269.74,270.44,269.61,270.19,53438.0,269.74,270.44,269.61,270.19,53438.0
2024-03-13 11:30:00,269.96,271.24,269.26,271.16,112549.0,269.96,271.24,269.26,271.16,112549.0
2024-03-13 12:00:00,271.21,271.78,270.84,271.46,45862.0,271.21,271.78,270.84,271.46,45862.0
2024-03-13 12:30:00,271.54,272.5,271.19,272.17,38682.0,271.54,272.5,271.19,272.17,38682.0
2024-03-13 13:00:00,272.21,272.95,271.5,271.51,28254.0,272.21,272.95,271.5,271.51,28254.0
2024-03-13 13:30:00,271.52,271.66,270.95,271.35,49933.0,271.52,271.66,270.95,271.35,49933.0
2024-03-13 14:00:00,271.35,272.41,271.32,272.35,38278.0,271.35,272.41,271.32,272.35,38278.0
2024-03-13 14:30:00,272.4,272.4,271.25,271.31,47350.0,272.4,272.4,271.25,271.31,47350.0
2024-03-13 15:00:00,271.35,271.46,269.73,270.15,85610.0,271.35,271.46,269.73,270.15,85610.0
2024-03-13 15:30:00,270.06,270.64,269.43,269.73,160854.0,270.06,270.64,269.43,269.73,160854.0
2024-03-14 09:30:00,271.29,271.29,268.51,269.18,33212.0,271.29,271.29,268.51,269.18,33212.0
2024-03-14 10:00:00,268.73,268.88,267.83,268.76,28325.0,268.73,268.88,267.83,268.76,28325.0
2024-03-14 10:30:00,269.0,269.36,268.46,268.96,32947.0,269.0,269.36,268.46,268.96,32947.0
2024-03-14 11:00:00,269.0,270.18,268.79,269.03,17952.0,269.0,270.18,268.79,269.03,17952.0
2024-03-14 11:30:00,268.9,270.28,268.76,270.28,13996.0,268.9,270.28,268.76,270.28,13996.0
2024-03-14 12:00:00,270.23,270.23,268.94,269.82,37680.0,270.23,270.23,268.94,269.82,37680.0
2024-03-14 12:30:00,269.74,270.76,269.69,270.16,49316.0,269.74,270.76,269.69,270.16,49316.0
2024-03-14 13:00:00,270.16,270.61,269.91,270.48,71454.0,270.16,270.61,269.91,270.48,71454.0
2024-03-14 13:30:00,270.5,271.48,270.32,271.48,60670.0,270.5,271.48,270.32,271.48,60670.0
2024-03-14 14:00:00,271.49,271.88,271.2,271.27,69163.0,271.49,271.88,271.2,271.27,69163.0
2024-03-14 14:30:00,271.27,271.62,270.55,270.76,34783.0,271.27,271.62,270.55,270.76,34783.0
2024-03-14 15:00:00,270.76,270.98,270.29,270.82,45425.0,270.76,270.98,270.29,270.82,45425.0
2024-03-14 15:30:00,270.63,272.5,270.22,272.05,169007.0,270.63,272.5,270.22,272.05,169007.0
2024-03-15 09:30:00,269.3,270.27,268.19,269.43,304952.0,269.3,270.27,268.19,269.43,304952.0
2024-03-15 10:00:00,269.48,270.59,268.52,270.15,97891.0,269.48,270.59,268.52,270.15,97891.0
2024-03-15 10:30:00,270.27,270.86,269.35,270.4,65046.0,270.27,270.86,269.35,270.4,65046.0
2024-03-15 11:00:00,270.4,270.49,269.29,269.61,74695.0,270.4,270.49,269.29,269.61,74695.0
2024-03-15 11:30:00,269.61,269.72,268.15,268.57,54404.0,269.61,269.72,268.15,268.57,54404.0
2024-03-15 12:00:00,268.48,268.86,267.62,267.95,78417.0,268.48,268.86,267.62,267.95,78417.0
2024-03-15 12:30:00,267.89,268.19,266.8,266.81,84363.0,267.89,268.19,266.8,266.81,84363.0
2024-03-15 13:00:00,266.82,268.39,266.81,268.38,47146.0,266.82,268.39,266.81,268.38,47146.0
2024-03-15 13:30:00,268.41,269.57,268.36,269.34,125497.0,268.41,269.57,268.36,269.34,125497.0
2024-03-15 14:00:00,269.41,269.41,268.79,269.11,55577.0,269.41,269.41,268.79,269.11,55577.0
2024-03-15 14:30:00,269.11,269.73,269.09,269.2,49564.0,269.11,269.73,269.09,269.2,49564.0
2024-03-15 15:00:00,269.01,269.45,268.51,268.77,59492.0,269.01,269.45,268.51,268.77,59492.0
2024-03-15 15:30:00,268.65,269.13,267.94,268.25,223369.0,268.65,269.13,267.94,268.25,223369.0
2024-03-18 09:30:00,270.65,271.56,269.23,269.81,77529.0,270.65,271.56,269.23,269.81,77529.0
2024-03-18 10:00:00,269.8,271.49,269.55,271.17,54410.0,269.8,271.49,269.55,271.17,54410.0
2024-03-18 10:30:00,271.34,273.0,271.27,272.93,89872.0,271.34,273.0,271.27,272.93,89872.0
2024-03-18 11:00:00,272.91,273.16,271.9,272.99,88881.0,272.91,273.16,271.9,272.99,88881.0
2024-03-18 11:30:00,273.12,273.34,271.21,271.68,47267.0,273.12,273.34,271.21,271.68,47267.0
2024-03-18 12:00:00,271.65,271.84,270.7,271.04,66237.0,271.65,271.84,270.7,271.04,66237.0
2024-03-18 12:30:00,270.98,271.87,270.98,271.34,35215.0,270.98,271.87,270.98,271.34,35215.0
2024-03-18 13:00:00,271.21,272.1,270.79,272.04,23011.0,271.21,272.1,270.79,272.04,23011.0
2024-03-18 13:30:00,272.06,272.2,271.49,271.98,26424.0,272.06,272.2,271.49,271.98,26424.0
2024-03-18 14:00:00,272.01,272.62,271.84,272.51,20818.0,272.01,272.62,271.84,272.51,20818.0
2024-03-18 14:30:00,272.52,273.04,272.05,272.5,68435.0,272.52,273.04,272.05,272.5,68435.0
2024-03-18 15:00:00,272.46,273.06,272.36,272.78,49814.0,272.46,273.06,272.36,272.78,49814.0
2024-03-18 15:30:00,272.76,273.17,272.16,272.59,216199.0,272.76,273.17,272.16,272.59,216199.0
2024-03-19 09:30:00,271.68,272.36,270.52,271.68,31838.0,271.68,272.36,270.52,271.68,31838.0
2024-03-19 10:00:00,271.51,272.05,269.34,269.77,50022.0,271.51,272.05,269.34,269.77,50022.0
2024-03-19 10:30:00,269.58,270.51,269.01,270.5,39015.0,269.58,270.51,269.01,270.5,39015.0
2024-03-19 11:00:00,270.58,271.3,269.45,269.84,39610.0,270.58,271.3,269.45,269.84,39610.0
2024-03-19 11:30:00,270.01,271.13,269.79,271.13,28615.0,270.01,271.13,269.79,271.13,28615.0
2024-03-19 12:00:00,271.22,271.89,270.98,271.88,32563.0,271.22,271.89,270.98,271.88,32563.0
2024-03-19 12:30:00,271.99,273.12,271.98,272.71,39882.0,271.99,273.12,271.98,272.71,39882.0
2024-03-19 13:00:00,272.82,273.22,272.13,272.69,39864.0,272.82,273.22,272.13,272.69,39864.0
2024-03-19 13:30:00,272.78,273.41,272.65,273.17,26779.0,272.78,273.41,272.65,273.17,26779.0
2024-03-19 14:00:00,273.12,273.52,272.64,273.52,28033.0,273.12,273.52,272.64,273.52,28033.0
2024-03-19 14:30:00,273.52,274.37,273.04,273.06,80445.0,273.52,274.37,273.04,273.06,80445.0
2024-03-19 15:00:00,273.06,273.13,271.7,272.79,43242.0,273.06,273.13,271.7,272.79,43242.0
2024-03-19 15:30:00,272.71,273.33,272.38,273.16,154231.0,272.71,273.33,272.38,273.16,154231.0
2024-03-20 09:30:00,273.0,273.92,271.59,272.43,25984.0,273.0,273.92,271.59,272.43,25984.0
2024-03-20 10:00:00,272.24,272.58,270.87,272.58,26121.0,272.24,272.58,270.87,272.58,26121.0
2024-03-20 10:30:00,272.58,272.6,271.38,271.88,18640.0,272.58,272.6,271.38,271.88,18640.0
2024-03-20 11:00:00,271.88,272.78,271.86,272.53,15667.0,271.88,272.78,271.86,272.53,15667.0
2024-03-20 11:30:00,272.45,272.45,271.12,271.19,19573.0,272.45,272.45,271.12,271.19,19573.0
2024-03-20 12:00:00,271.1,271.93,270.88,271.8,34297.0,271.1,271.93,270.88,271.8,34297.0
2024-03-20 12:30:00,271.75,272.36,271.31,272.31,26176.0,271.75,272.36,271.31,272.31,26176.0
2024-03-20 13:00:00,272.3,272.75,271.69,271.84,41917.0,272.3,272.75,271.69,271.84,41917.0
2024-03-20 13:30:00,271.82,272.24,271.51,271.95,29107.0,271.82,272.24,271.51,271.95,29107.0
2024-03-20 14:00:00,272.1,274.04,272.1,273.64,80349.0,272.1,274.04,272.1,273.64,80349.0
2024-03-20 14:30:00,273.72,275.07,272.75,274.47,105460.0,273.72,275.07,272.75,274.47,105460.0
2024-03-20 15:00:00,274.28,276.48,274.21,275.97,137811.0,274.28,276.48,274.21,275.97,137811.0
2024-03-20 15:30:00,276.01,277.15,275.45,276.4,291098.0,276.01,277.15,275.45,276.4,291098.0
2024-03-21 09:30:00,278.31,280.26,277.47,278.69,140701.0,278.31,280.26,277.47,278.69,140701.0
2024-03-21 10:00:00,278.85,279.0,277.38,277.46,53509.0,278.85,279.0,277.38,277.46,53509.0
2024-03-21 10:30:00,277.16,277.37,276.51,276.84,63026.0,277.16,277.37,276.51,276.84,63026.0
2024-03-21 11:00:00,276.84,276.91,275.53,275.85,156759.0,276.84,276.91,275.53,275.85,156759.0
2024-03-21 11:30:00,275.81,277.85,275.81,277.74,28939.0,275.81,277.85,275.81,277.74,28939.0
2024-03-21 12:00:00,277.79,278.63,277.67,278.27,30806.0,277.79,278.63,277.67,278.27,30806.0
2024-03-21 12:30:00,278.26,278.53,276.82,277.83,139406.0,278.26,278.53,276.82,277.83,139406.0
2024-03-21 13:00:00,277.9,277.98,277.34,277.34,37314.0,277.9,277.98,277.34,277.34,37314.0
2024-03-21 13:30:00,277.34,277.72,276.42,276.6,39175.0,277.34,277.72,276.42,276.6,39175.0
2024-03-21 14:00:00,276.48,277.27,276.45,277.16,50586.0,276.48,277.27,276.45,277.16,50586.0
2024-03-21 14:30:00,277.34,277.34,275.82,276.5,35562.0,277.34,277.34,275.82,276.5,35562.0
2024-03-21 15:00:00,276.56,276.74,276.19,276.2,48887.0,276.56,276.74,276.19,276.2,48887.0
2024-03-21 15:30:00,276.2,276.77,275.69,276.42,147955.0,276.2,276.77,275.69,276.42,147955.0
2024-03-22 09:30:00,275.5,276.61,274.26,275.85,37741.0,275.5,276.61,274.26,275.85,37741.0
2024-03-22 10:00:00,275.7,276.08,274.48,274.49,35990.0,275.7,276.08,274.48,274.49,35990.0
2024-03-22 10:30:00,274.65,274.93,274.32,274.74,51089.0,274.65,274.93,274.32,274.74,51089.0
2024-03-22 11:00:00,274.96,275.71,274.86,275.63,21749.0,274.96,275.71,274.86,275.63,21749.0
2024-03-22 11:30:00,275.61,277.14,275.43,276.68,77478.0,275.61,277.14,275.43,276.68,77478.0
2024-03-22 12:00:00,276.7,277.68,276.52,277.53,79574.0,276.7,277.68,276.52,277.53,79574.0
2024-03-22 12:30:00,277.53,278.21,277.24,278.0,68239.0,277.53,278.21,277.24,278.0,68239.0
2024-03-22 13:00:00,278.03,279.25,277.93,277.94,56264.0,278.03,279.25,277.93,277.94,56264.0
2024-03-22 13:30:00,278.0,278.14,277.39,278.01,56742.0,278.0,278.14,277.39,278.01,56742.0
2024-03-22 14:00:00,277.96,278.36,276.83,277.31,66429.0,277.96,278.36,276.83,277.31,66429.0
2024-03-22 14:30:00,277.28,277.9,277.2,277.48,47436.0,277.28,277.9,277.2,277.48,47436.0
2024-03-22 15:00:00,277.56,277.81,276.74,277.28,59042.0,277.56,277.81,276.74,277.28,59042.0
2024-03-22 15:30:00,277.28,278.18,277.14,277.57,203578.0,277.28,278.18,277.14,277.57,203578.0
2024-03-25 09:30:00,277.7,278.14,274.0,274.51,74006.0,277.7,278.14,274.0,274.51,74006.0
2024-03-25 10:00:00,274.38,275.37,274.31,275.25,36411.0,274.38,275.37,274.31,275.25,36411.0
2024-03-25 10:30:00,275.27,275.49,275.11,275.3,47028.0,275.27,275.49,275.11,275.3,47028.0
2024-03-25 11:00:00,275.25,276.06,275.04,276.06,75559.0,275.25,276.06,275.04,276.06,75559.0
2024-03-25 11:30:00,276.11,277.54,276.11,277.23,43222.0,276.11,277.54,276.11,277.23,43222.0
2024-03-25 12:00:00,277.2,277.49,276.13,276.22,29924.0,277.2,277.49,276.13,276.22,29924.0
2024-03-25 12:30:00,276.15,276.56,275.71,276.25,22165.0,276.15,276.56,275.71,276.25,22165.0
2024-03-25 13:00:00,276.21,276.74,276.2,276.22,22111.0,276.21,276.74,276.2,276.22,22111.0
2024-03-25 13:30:00,276.14,276.47,275.92,276.31,22730.0,276.14,276.47,275.92,276.31,22730.0
2024-03-25 14:00:00,276.31,276.48,276.14,276.33,15468.0,276.31,276.48,276.14,276.33,15468.0
2024-03-25 14:30:00,276.07,277.0,276.06,276.95,17412.0,276.07,277.0,276.06,276.95,17412.0
2024-03-25 15:00:00,276.96,277.53,276.82,277.28,111669.0,276.96,277.53,276.82,277.28,111669.0
2024-03-25 15:30:00,277.24,277.59,275.52,275.67,175189.0,277.24,277.59,275.52,275.67,175189.0
2024-03-26 09:30:00,277.48,277.51,276.35,277.22,31548.0,277.48,277.51,276.35,277.22,31548.0
2024-03-26 10:00:00,277.36,277.36,275.93,275.93,20177.0,277.36,277.36,275.93,275.93,20177.0
2024-03-26 10:30:00,276.08,276.38,275.52,276.32,20488.0,276.08,276.38,275.52,276.32,20488.0
2024-03-26 11:00:00,276.37,277.34,276.37,277.12,17101.0,276.37,277.34,276.37,277.12,17101.0
2024-03-26 11:30:00,277.11,277.87,277.0,277.86,31206.0,277.11,277.87,277.0,277.86,31206.0
2024-03-26 12:00:00,277.89,278.11,277.03,277.56,18592.0,277.89,278.11,277.03,277.56,18592.0
2024-03-26 12:30:00,277.49,277.88,277.17,277.59,15807.0,277.49,277.88,277.17,277.59,15807.0
2024-03-26 13:00:00,277.59,278.1,277.42,277.99,20454.0,277.59,278.1,277.42,277.99,20454.0
2024-03-26 13:30:00,277.99,277.99,277.47,277.69,45729.0,277.99,277.99,277.47,277.69,45729.0
2024-03-26 14:00:00,277.71,278.3,277.63,278.23,18922.0,277.71,278.3,277.63,278.23,18922.0
2024-03-26 14:30:00,278.28,278.33,277.84,278.11,12388.0,278.28,278.33,277.84,278.11,12388.0
2024-03-26 15:00:00,278.09,278.14,277.63,277.76,31356.0,278.09,278.14,277.63,277.76,31356.0
2024-03-26 15:30:00,277.71,277.94,276.86,277.49,106075.0,277.71,277.94,276.86,277.49,106075.0
2024-03-27 09:30:00,278.45,279.99,276.48,276.74,45051.0,278.45,279.99,276.48,276.74,45051.0
2024-03-27 10:00:00,276.77,276.77,273.16,273.79,138292.0,276.77,276.77,273.16,273.79,138292.0
2024-03-27 10:30:00,273.61,273.82,272.1,272.23,54874.0,273.61,273.82,272.1,272.23,54874.0
2024-03-27 11:00:00,272.09,273.23,272.09,272.09,22060.0,272.09,273.23,272.09,272.09,22060.0
2024-03-27 11:30:00,272.05,272.41,271.07,271.07,33792.0,272.05,272.41,271.07,271.07,33792.0
2024-03-27 12:00:00,271.02,271.66,270.85,271.54,34521.0,271.02,271.66,270.85,271.54,34521.0
2024-03-27 12:30:00,271.5,271.56,270.47,270.86,47404.0,271.5,271.56,270.47,270.86,47404.0
2024-03-27 13:00:00,270.91,271.78,270.91,271.4,65771.0,270.91,271.78,270.91,271.4,65771.0
2024-03-27 13:30:00,271.4,271.87,270.86,271.74,79918.0,271.4,271.87,270.86,271.74,79918.0
2024-03-27 14:00:00,271.74,272.76,271.28,272.76,45257.0,271.74,272.76,271.28,272.76,45257.0
2024-03-27 14:30:00,272.76,273.2,272.36,272.45,44773.0,272.76,273.2,272.36,272.45,44773.0
2024-03-27 15:00:00,272.48,272.57,271.87,272.05,45994.0,272.48,272.57,271.87,272.05,45994.0
2024-03-27 15:30:00,272.02,273.72,271.87,273.65,231849.0,272.02,273.72,271.87,273.65,231849.0
2024-03-28 09:30:00,274.08,274.99,272.44,274.31,105623.0,274.08,274.99,272.44,274.31,105623.0
2024-03-28 10:00:00,274.18,274.6,273.45,273.71,64309.0,274.18,274.6,273.45,273.71,64309.0
2024-03-28 10:30:00,273.47,274.48,272.96,274.37,36328.0,273.47,274.48,272.96,274.37,36328.0
2024-03-28 11:00:00,274.45,275.0,274.38,274.88,36771.0,274.45,275.0,274.38,274.88,36771.0
2024-03-28 11:30:00,275.14,275.26,274.61,274.8,16135.0,275.14,275.26,274.61,274.8,16135.0
2024-03-28 12:00:00,274.77,275.1,274.45,275.1,30691.0,274.77,275.1,274.45,275.1,30691.0
2024-03-28 12:30:00,275.02,275.87,274.81,275.41,42104.0,275.02,275.87,274.81,275.41,42104.0
2024-03-28 13:00:00,275.38,275.45,274.94,275.06,36777.0,275.38,275.45,274.94,275.06,36777.0
2024-03-28 13:30:00,275.01,275.48,274.73,274.73,23980.0,275.01,275.48,274.73,274.73,23980.0
2024-03-28 14:00:00,274.81,274.81,273.69,273.69,31332.0,274.81,274.81,273.69,273.69,31332.0
2024-03-28 14:30:00,273.75,274.39,273.6,274.23,53227.0,273.75,274.39,273.6,274.23,53227.0
2024-03-28 15:00:00,274.21,274.3,273.47,274.25,29114.0,274.21,274.3,273.47,274.25,29114.0
2024-03-28 15:30:00,274.23,274.39,272.66,272.8,122230.0,274.23,274.39,272.66,272.8,122230.0
2024-04-01 09:30:00,272.77,273.13,271.32,271.32,52758.0,272.77,273.13,271.32,271.32,52758.0
2024-04-01 10:00:00,271.01,271.28,269.36,270.05,54067.0,271.01,271.28,269.36,270.05,54067.0
2024-04-01 10:30:00,270.04,271.44,269.86,270.8,32677.0,270.04,271.44,269.86,270.8,32677.0
2024-04-01 11:00:00,270.8,271.69,270.19,271.11,73359.0,270.8,271.69,270.19,271.11,73359.0
2024-04-01 11:30:00,270.97,271.36,270.47,270.69,39192.0,270.97,271.36,270.47,270.69,39192.0
2024-04-01 12:00:00,270.63,271.68,270.51,271.44,22059.0,270.63,271.68,270.51,271.44,22059.0
2024-04-01 12:30:00,271.34,272.94,271.15,272.85,57350.0,271.34,272.94,271.15,272.85,57350.0
2024-04-01 13:00:00,272.84,273.43,271.59,271.85,60058.0,272.84,273.43,271.59,271.85,60058.0
2024-04-01 13:30:00,271.86,272.35,271.49,272.12,14312.0,271.86,272.35,271.49,272.12,14312.0
2024-04-01 14:00:00,272.11,272.7,271.97,272.39,23975.0,272.11,272.7,271.97,272.39,23975.0
2024-04-01 14:30:00,272.47,272.48,271.94,272.11,21828.0,272.47,272.48,271.94,272.11,21828.0
2024-04-01 15:00:00,272.1,272.1,271.27,271.64,56949.0,272.1,272.1,271.27,271.64,56949.0
2024-04-01 15:30:00,271.61,272.5,271.34,272.44,186435.0,271.61,272.5,271.34,272.44,186435.0
2024-04-02 09:30:00,268.88,269.32,266.54,268.8,145889.0,268.88,269.32,266.54,268.8,145889.0
2024-04-02 10:00:00,268.81,269.87,267.97,269.78,40085.0,268.81,269.87,267.97,269.78,40085.0
2024-04-02 10:30:00,269.68,270.48,268.45,268.63,52176.0,269.68,270.48,268.45,268.63,52176.0
2024-04-02 11:00:00,268.7,269.8,268.52,269.28,59351.0,268.7,269.8,268.52,269.28,59351.0
2024-04-02 11:30:00,269.28,269.28,268.71,268.97,47919.0,269.28,269.28,268.71,268.97,47919.0
2024-04-02 12:00:00,269.02,269.49,269.01,269.38,18331.0,269.02,269.49,269.01,269.38,18331.0
2024-04-02 12:30:00,269.44,269.97,269.41,269.94,33082.0,269.44,269.97,269.41,269.94,33082.0
2024-04-02 13:00:00,269.97,271.12,269.8,270.97,102289.0,269.97,271.12,269.8,270.97,102289.0
2024-04-02 13:30:00,270.86,271.71,270.66,271.45,37861.0,270.86,271.71,270.66,271.45,37861.0
2024-04-02 14:00:00,271.57,272.72,271.28,272.71,80435.0,271.57,272.72,271.28,272.71,80435.0
2024-04-02 14:30:00,272.71,273.24,272.12,272.61,50860.0,272.71,273.24,272.12,272.61,50860.0
2024-04-02 15:00:00,272.56,272.76,271.71,272.01,118765.0,272.56,272.76,271.71,272.01,118765.0
2024-04-02 15:30:00,272.01,272.34,271.22,271.6,81608.0,272.01,272.34,271.22,271.6,81608.0
2024-04-03 09:30:00,270.11,271.27,269.57,269.57,41347.0,270.11,271.27,269.57,269.57,41347.0
2024-04-03 10:00:00,269.85,271.0,269.78,270.5,41883.0,269.85,271.0,269.78,270.5,41883.0
2024-04-03 10:30:00,270.53,271.63,270.42,271.48,37184.0,270.53,271.63,270.42,271.48,37184.0
2024-04-03 11:00:00,271.61,272.66,271.56,271.88,70651.0,271.61,272.66,271.56,271.88,70651.0
2024-04-03 11:30:00,271.97,271.98,270.85,270.94,18082.0,271.97,271.98,270.85,270.94,18082.0
2024-04-03 12:00:00,270.86,271.95,270.57,271.76,34363.0,270.86,271.95,270.57,271.76,34363.0
2024-04-03 12:30:00,271.77,271.98,271.15,271.81,27403.0,271.77,271.98,271.15,271.81,27403.0
2024-04-03 13:00:00,271.95,272.07,271.44,271.7,23379.0,271.95,272.07,271.44,271.7,23379.0
2024-04-03 13:30:00,271.74,272.14,271.5,271.91,17509.0,271.74,272.14,271.5,271.91,17509.0
2024-04-03 14:00:00,271.91,272.14,270.42,270.47,49694.0,271.91,272.14,270.42,270.47,49694.0
2024-04-03 14:30:00,270.28,270.79,270.27,270.52,59551.0,270.28,270.79,270.27,270.52,59551.0
2024-04-03 15:00:00,270.47,270.61,268.89,269.04,29563.0,270.47,270.61,268.89,269.04,29563.0
2024-04-03 15:30:00,269.04,269.56,268.71,268.73,114775.0,269.04,269.56,268.71,268.73,114775.0
2024-04-04 09:30:00,272.09,273.69,271.34,272.38,39835.0,272.09,273.69,271.34,272.38,39835.0
2024-04-04 10:00:00,272.37,273.5,272.17,273.07,33510.0,272.37,273.5,272.17,273.07,33510.0
2024-04-04 10:30:00,273.15,273.9,272.8,273.48,44025.0,273.15,273.9,272.8,273.48,44025.0
2024-04-04 11:00:00,273.38,274.5,273.35,274.5,28221.0,273.38,274.5,273.35,274.5,28221.0
2024-04-04 11:30:00,274.47,274.99,274.06,274.74,38868.0,274.47,274.99,274.06,274.74,38868.0
2024-04-04 12:00:00,274.73,275.11,274.54,274.98,38933.0,274.73,275.11,274.54,274.98,38933.0
2024-04-04 12:30:00,274.98,275.69,274.88,275.36,40469.0,274.98,275.69,274.88,275.36,40469.0
2024-04-04 13:00:00,275.28,275.76,274.84,275.49,29440.0,275.28,275.76,274.84,275.49,29440.0
2024-04-04 13:30:00,275.5,275.58,273.5,273.62,26658.0,275.5,275.58,273.5,273.62,26658.0
2024-04-04 14:00:00,273.54,273.69,272.2,272.31,70600.0,273.54,273.69,272.2,272.31,70600.0
2024-04-04 14:30:00,272.18,272.35,270.8,270.95,41738.0,272.18,272.35,270.8,270.95,41738.0
2024-04-04 15:00:00,270.84,271.22,269.88,269.89,46189.0,270.84,271.22,269.88,269.89,46189.0
2024-04-04 15:30:00,269.76,270.31,269.08,269.08,156750.0,269.76,270.31,269.08,269.08,156750.0
2024-04-05 09:30:00,269.51,269.72,268.13,268.13,80417.0,269.51,269.72,268.13,268.13,80417.0
2024-04-05 10:00:00,268.19,268.3,265.54,266.38,98287.0,268.19,268.3,265.54,266.38,98287.0
2024-04-05 10:30:00,266.49,268.13,266.31,268.09,34379.0,266.49,268.13,266.31,268.09,34379.0
2024-04-05 11:00:00,267.96,267.96,266.66,267.3,67158.0,267.96,267.96,266.66,267.3,67158.0
2024-04-05 11:30:00,267.34,269.48,267.29,269.41,47210.0,267.34,269.48,267.29,269.41,47210.0
2024-04-05 12:00:00,269.48,269.58,268.94,268.99,47986.0,269.48,269.58,268.94,268.99,47986.0
2024-04-05 12:30:00,268.99,269.58,268.63,269.56,33535.0,268.99,269.58,268.63,269.56,33535.0
2024-04-05 13:00:00,269.59,269.59,268.15,268.48,37962.0,269.59,269.59,268.15,268.48,37962.0
2024-04-05 13:30:00,268.55,268.66,267.69,267.75,30921.0,268.55,268.66,267.69,267.75,30921.0
2024-04-05 14:00:00,267.8,268.49,267.43,267.89,34022.0,267.8,268.49,267.43,267.89,34022.0
2024-04-05 14:30:00,267.91,268.58,267.74,268.12,29471.0,267.91,268.58,267.74,268.12,29471.0
2024-04-05 15:00:00,268.05,268.3,267.75,267.95,38509.0,268.05,268.3,267.75,267.95,38509.0
2024-04-05 15:30:00,267.92,268.64,267.6,268.2,134725.0,267.92,268.64,267.6,268.2,134725.0
2024-04-08 09:30:00,267.56,267.87,266.38,267.02,143493.0,267.56,267.87,266.38,267.02,143493.0
2024-04-08 10:00:00,267.01,268.87,266.84,268.87,112036.0,267.01,268.87,266.84,268.87,112036.0
2024-04-08 10:30:00,268.8,269.77,268.14,269.71,59082.0,268.8,269.77,268.14,269.71,59082.0
2024-04-08 11:00:00,269.71,270.26,268.86,269.18,65774.0,269.71,270.26,268.86,269.18,65774.0
2024-04-08 11:30:00,269.1,269.19,268.3,269.03,57794.0,269.1,269.19,268.3,269.03,57794.0
2024-04-08 12:00:00,268.98,269.08,267.65,267.95,54703.0,268.98,269.08,267.65,267.95,54703.0
2024-04-08 12:30:00,267.93,268.14,267.07,267.37,45691.0,267.93,268.14,267.07,267.37,45691.0
2024-04-08 13:00:00,267.63,267.99,267.21,267.47,48745.0,267.63,267.99,267.21,267.47,48745.0
2024-04-08 13:30:00,267.67,267.75,266.88,267.6,53386.0,267.67,267.75,266.88,267.6,53386.0
2024-04-08 14:00:00,267.62,268.63,267.39,268.63,61296.0,267.62,268.63,267.39,268.63,61296.0
2024-04-08 14:30:00,268.61,268.79,268.15,268.45,59218.0,268.61,268.79,268.15,268.45,59218.0
2024-04-08 15:00:00,268.5,268.59,267.77,268.56,71704.0,268.5,268.59,267.77,268.56,71704.0
2024-04-08 15:30:00,268.56,268.9,268.15,268.6,140481.0,268.56,268.9,268.15,268.6,140481.0
2024-04-09 09:30:00,269.05,269.96,267.75,269.29,79720.0,269.05,269.96,267.75,269.29,79720.0
2024-04-09 10:00:00,269.29,270.33,268.75,268.76,56443.0,269.29,270.33,268.75,268.76,56443.0
2024-04-09 10:30:00,268.54,268.55,266.82,267.81,24108.0,268.54,268.55,266.82,267.81,24108.0
2024-04-09 11:00:00,267.69,268.82,267.56,268.55,31811.0,267.69,268.82,267.56,268.55,31811.0
2024-04-09 11:30:00,268.59,269.77,268.23,269.68,136060.0,268.59,269.77,268.23,269.68,136060.0
2024-04-09 12:00:00,269.68,270.88,269.67,270.86,37162.0,269.68,270.88,269.67,270.86,37162.0
2024-04-09 12:30:00,270.78,271.3,270.67,271.04,36471.0,270.78,271.3,270.67,271.04,36471.0
2024-04-09 13:00:00,271.12,271.64,270.59,270.66,31545.0,271.12,271.64,270.59,270.66,31545.0
2024-04-09 13:30:00,270.66,271.95,270.56,271.42,31874.0,270.66,271.95,270.56,271.42,31874.0
2024-04-09 14:00:00,271.29,271.55,270.56,270.62,28448.0,271.29,271.55,270.56,270.62,28448.0
2024-04-09 14:30:00,270.63,270.86,270.26,270.67,25366.0,270.63,270.86,270.26,270.67,25366.0
2024-04-09 15:00:00,270.64,271.44,270.08,271.44,23566.0,270.64,271.44,270.08,271.44,23566.0
2024-04-09 15:30:00,271.4,271.67,270.27,271.33,132877.0,271.4,271.67,270.27,271.33,132877.0
2024-04-10 09:30:00,267.41,270.0,267.0,268.0,115591.0,267.41,270.0,267.0,268.0,115591.0
2024-04-10 10:00:00,267.8,268.08,266.24,266.82,70745.0,267.8,268.08,266.24,266.82,70745.0
2024-04-10 10:30:00,266.81,267.51,266.27,266.91,52966.0,266.81,267.51,266.27,266.91,52966.0
2024-04-10 11:00:00,267.03,267.11,266.15,266.52,75543.0,267.03,267.11,266.15,266.52,75543.0
2024-04-10 11:30:00,266.44,266.44,265.0,265.52,44616.0,266.44,266.44,265.0,265.52,44616.0
2024-04-10 12:00:00,265.49,266.6,265.49,266.44,29975.0,265.49,266.6,265.49,266.44,29975.0
2024-04-10 12:30:00,266.41,267.0,266.19,266.95,23750.0,266.41,267.0,266.19,266.95,23750.0
2024-04-10 13:00:00,266.95,267.35,266.1,266.48,27007.0,266.95,267.35,266.1,266.48,27007.0
2024-04-10 13:30:00,266.41,266.97,265.85,266.5,29270.0,266.41,266.97,265.85,266.5,29270.0
2024-04-10 14:00:00,266.62,267.12,265.64,265.64,28699.0,266.62,267.12,265.64,265.64,28699.0
2024-04-10 14:30:00,265.7,266.45,265.44,265.48,20370.0,265.7,266.45,265.44,265.48,20370.0
2024-04-10 15:00:00,265.51,266.55,265.18,266.15,33878.0,265.51,266.55,265.18,266.15,33878.0
2024-04-10 15:30:00,266.13,267.08,265.27,266.85,164961.0,266.13,267.08,265.27,266.85,164961.0
2024-04-11 09:30:00,268.3,268.48,266.48,267.04,56947.0,268.3,268.48,266.48,267.04,56947.0
2024-04-11 10:00:00,266.95,267.13,264.86,265.97,87234.0,266.95,267.13,264.86,265.97,87234.0
2024-04-11 10:30:00,265.86,266.94,265.86,266.27,47562.0,265.86,266.94,265.86,266.27,47562.0
2024-04-11 11:00:00,266.34,267.51,266.23,267.39,36465.0,266.34,267.51,266.23,267.39,36465.0
2024-04-11 11:30:00,267.26,268.48,267.19,268.41,27361.0,267.26,268.48,267.19,268.41,27361.0
2024-04-11 12:00:00,268.33,268.44,267.55,267.57,32826.0,268.33,268.44,267.55,267.57,32826.0
2024-04-11 12:30:00,267.56,267.63,266.8,267.04,25489.0,267.56,267.63,266.8,267.04,25489.0
2024-04-11 13:00:00,267.09,268.56,266.87,268.2,35008.0,267.09,268.56,266.87,268.2,35008.0
2024-04-11 13:30:00,268.14,268.5,267.79,268.44,21782.0,268.14,268.5,267.79,268.44,21782.0
2024-04-11 14:00:00,268.44,269.62,268.43,269.49,32187.0,268.44,269.62,268.43,269.49,32187.0
2024-04-11 14:30:00,269.57,269.59,268.89,268.89,21028.0,269.57,269.59,268.89,268.89,21028.0
2024-04-11 15:00:00,268.94,269.44,268.64,269.35,28277.0,268.94,269.44,268.64,269.35,28277.0
2024-04-11 15:30:00,269.35,269.68,268.34,268.34,113620.0,269.35,269.68,268.34,268.34,113620.0
2024-04-12 09:30:00,265.38,267.42,264.9,266.47,53835.0,265.38,267.42,264.9,266.47,53835.0
2024-04-12 10:00:00,266.4,266.53,265.66,266.27,35148.0,266.4,266.53,265.66,266.27,35148.0
2024-04-12 10:30:00,266.21,266.69,265.72,266.26,22562.0,266.21,266.69,265.72,266.26,22562.0
2024-04-12 11:00:00,266.24,266.87,266.23,266.7,27602.0,266.24,266.87,266.23,266.7,27602.0
2024-04-12 11:30:00,266.88,267.6,266.51,266.85,39358.0,266.88,267.6,266.51,266.85,39358.0
2024-04-12 12:00:00,266.85,266.91,265.48,265.52,57228.0,266.85,266.91,265.48,265.52,57228.0
2024-04-12 12:30:00,265.54,265.6,264.64,264.81,29922.0,265.54,265.6,264.64,264.81,29922.0
2024-04-12 13:00:00,264.79,265.47,264.59,264.75,75748.0,264.79,265.47,264.59,264.75,75748.0
2024-04-12 13:30:00,264.62,265.43,264.44,265.0,30866.0,264.62,265.43,264.44,265.0,30866.0
2024-04-12 14:00:00,264.9,265.3,264.62,264.91,29415.0,264.9,265.3,264.62,264.91,29415.0
2024-04-12 14:30:00,264.95,264.95,263.91,263.94,36609.0,264.95,264.95,263.91,263.94,36609.0
2024-04-12 15:00:00,263.94,264.42,263.53,264.03,46334.0,263.94,264.42,263.53,264.03,46334.0
2024-04-12 15:30:00,264.04,264.33,263.38,263.66,139732.0,264.04,264.33,263.38,263.66,139732.0
2024-04-15 09:30:00,264.55,266.15,263.66,266.02,41878.0,264.55,266.15,263.66,266.02,41878.0
2024-04-15 10:00:00,266.0,266.08,264.17,264.24,32514.0,266.0,266.08,264.17,264.24,32514.0
2024-04-15 10:30:00,264.15,264.48,263.68,263.69,37475.0,264.15,264.48,263.68,263.69,37475.0
2024-04-15 11:00:00,263.82,264.07,263.59,263.75,52320.0,263.82,264.07,263.59,263.75,52320.0
2024-04-15 11:30:00,263.75,263.93,263.08,263.46,40725.0,263.75,263.93,263.08,263.46,40725.0
2024-04-15 12:00:00,263.49,263.58,261.63,261.84,34892.0,263.49,263.58,261.63,261.84,34892.0
2024-04-15 12:30:00,261.82,261.97,261.22,261.97,20105.0,261.82,261.97,261.22,261.97,20105.0
2024-04-15 13:00:00,261.86,262.07,259.37,259.41,39320.0,261.86,262.07,259.37,259.41,39320.0
2024-04-15 13:30:00,259.28,259.33,258.33,259.02,71043.0,259.28,259.33,258.33,259.02,71043.0
2024-04-15 14:00:00,258.94,258.94,258.18,258.53,21620.0,258.94,258.94,258.18,258.53,21620.0
2024-04-15 14:30:00,258.37,258.78,257.97,258.73,42015.0,258.37,258.78,257.97,258.73,42015.0
2024-04-15 15:00:00,258.66,259.02,257.84,258.6,59023.0,258.66,259.02,257.84,258.6,59023.0
2024-04-15 15:30:00,258.6,259.97,258.5,259.63,143677.0,258.6,259.97,258.5,259.63,143677.0
2024-04-16 09:30:00,259.7,260.2,256.86,257.99,105291.0,259.7,260.2,256.86,257.99,105291.0
2024-04-16 10:00:00,257.97,258.22,256.71,257.45,79944.0,257.97,258.22,256.71,257.45,79944.0
2024-04-16 10:30:00,257.44,258.17,257.03,257.04,88030.0,257.44,258.17,257.03,257.04,88030.0
2024-04-16 11:00:00,257.06,259.43,256.91,259.35,136815.0,257.06,259.43,256.91,259.35,136815.0
2024-04-16 11:30:00,259.41,259.53,258.6,258.66,27462.0,259.41,259.53,258.6,258.66,27462.0
2024-04-16 12:00:00,258.61,258.61,257.83,257.95,35056.0,258.61,258.61,257.83,257.95,35056.0
2024-04-16 12:30:00,258.08,258.42,257.83,257.94,38660.0,258.08,258.42,257.83,257.94,38660.0
2024-04-16 13:00:00,257.92,258.09,257.16,257.26,49210.0,257.92,258.09,257.16,257.26,49210.0
2024-04-16 13:30:00,257.3,258.1,257.11,257.99,92802.0,257.3,258.1,257.11,257.99,92802.0
2024-04-16 14:00:00,258.04,258.83,257.2,257.21,159848.0,258.04,258.83,257.2,257.21,159848.0
2024-04-16 14:30:00,257.31,258.03,257.28,257.97,71035.0,257.31,258.03,257.28,257.97,71035.0
2024-04-16 15:00:00,258.0,258.06,257.38,257.78,55420.0,258.0,258.06,257.38,257.78,55420.0
2024-04-16 15:30:00,257.76,258.5,257.25,257.56,272499.0,257.76,258.5,257.25,257.56,272499.0
2024-04-17 09:30:00,258.5,259.37,257.51,259.1,26491.0,258.5,259.37,257.51,259.1,26491.0
2024-04-17 10:00:00,259.23,260.03,258.7,259.95,28414.0,259.23,260.03,258.7,259.95,28414.0
2024-04-17 10:30:00,259.95,260.2,258.5,259.28,38188.0,259.95,260.2,258.5,259.28,38188.0
2024-04-17 11:00:00,259.42,260.28,258.95,258.95,56326.0,259.42,260.28,258.95,258.95,56326.0
2024-04-17 11:30:00,258.75,259.46,258.63,259.12,20278.0,258.75,259.46,258.63,259.12,20278.0
2024-04-17 12:00:00,259.12,259.56,258.34,258.94,31964.0,259.12,259.56,258.34,258.94,31964.0
2024-04-17 12:30:00,258.96,259.02,257.83,257.99,41613.0,258.96,259.02,257.83,257.99,41613.0
2024-04-17 13:00:00,257.99,258.78,257.93,258.69,97533.0,257.99,258.78,257.93,258.69,97533.0
2024-04-17 13:30:00,258.7,258.84,257.97,258.43,46309.0,258.7,258.84,257.97,258.43,46309.0
2024-04-17 14:00:00,258.38,258.92,258.13,258.46,57602.0,258.38,258.92,258.13,258.46,57602.0
2024-04-17 14:30:00,258.46,258.81,257.63,257.72,69786.0,258.46,258.81,257.63,257.72,69786.0
2024-04-17 15:00:00,257.73,257.96,257.25,257.56,24422.0,257.73,257.96,257.25,257.56,24422.0
2024-04-17 15:30:00,257.55,258.05,256.92,256.92,99348.0,257.55,258.05,256.92,256.92,99348.0
2024-04-18 09:30:00,257.6,258.25,254.28,255.05,93073.0,257.6,258.25,254.28,255.05,93073.0
2024-04-18 10:00:00,255.09,256.67,255.0,256.28,63705.0,255.09,256.67,255.0,256.28,63705.0
2024-04-18 10:30:00,256.39,257.17,256.23,256.45,45194.0,256.39,257.17,256.23,256.45,45194.0
2024-04-18 11:00:00,256.41,257.28,256.02,256.59,40167.0,256.41,257.28,256.02,256.59,40167.0
2024-04-18 11:30:00,256.68,257.42,256.44,257.17,35260.0,256.68,257.42,256.44,257.17,35260.0
2024-04-18 12:00:00,257.19,257.58,256.8,256.84,23477.0,257.19,257.58,256.8,256.84,23477.0
2024-04-18 12:30:00,256.85,256.92,255.76,256.12,23501.0,256.85,256.92,255.76,256.12,23501.0
2024-04-18 13:00:00,256.16,256.61,255.3,255.9,17387.0,256.16,256.61,255.3,255.9,17387.0
2024-04-18 13:30:00,255.82,255.94,255.18,255.76,22057.0,255.82,255.94,255.18,255.76,22057.0
2024-04-18 14:00:00,255.76,256.44,255.13,255.89,28019.0,255.76,256.44,255.13,255.89,28019.0
2024-04-18 14:30:00,256.01,256.01,255.05,255.05,25167.0,256.01,256.01,255.05,255.05,25167.0
2024-04-18 15:00:00,255.1,256.46,255.09,256.33,58534.0,255.1,256.46,255.09,256.33,58534.0
2024-04-18 15:30:00,256.38,256.51,255.22,255.64,155059.0,256.38,256.51,255.22,255.64,155059.0
2024-04-19 09:30:00,255.82,256.36,254.6,254.92,52823.0,255.82,256.36,254.6,254.92,52823.0
2024-04-19 10:00:00,254.96,255.04,252.59,253.04,51563.0,254.96,255.04,252.59,253.04,51563.0
2024-04-19 10:30:00,253.16,254.01,252.44,253.57,93734.0,253.16,254.01,252.44,253.57,93734.0
2024-04-19 11:00:00,253.4,254.16,252.7,254.11,68318.0,253.4,254.16,252.7,254.11,68318.0
2024-04-19 11:30:00,254.25,254.43,252.58,252.71,75618.0,254.25,254.43,252.58,252.71,75618.0
2024-04-19 12:00:00,252.78,253.01,251.0,251.08,56644.0,252.78,253.01,251.0,251.08,56644.0
2024-04-19 12:30:00,251.07,253.4,251.0,253.12,78268.0,251.07,253.4,251.0,253.12,78268.0
2024-04-19 13:00:00,253.03,253.45,252.62,252.62,23593.0,253.03,253.45,252.62,252.62,23593.0
2024-04-19 13:30:00,252.67,253.63,252.48,253.14,14935.0,252.67,253.63,252.48,253.14,14935.0
2024-04-19 14:00:00,253.12,253.12,252.28,252.34,14956.0,253.12,253.12,252.28,252.34,14956.0
2024-04-19 14:30:00,252.19,252.35,251.1,251.1,25317.0,252.19,252.35,251.1,251.1,25317.0
2024-04-19 15:00:00,251.26,251.9,250.8,251.46,34049.0,251.26,251.9,250.8,251.46,34049.0
2024-04-19 15:30:00,251.61,252.47,250.52,252.23,150366.0,251.61,252.47,250.52,252.23,150366.0
2024-04-22 09:30:00,254.41,254.82,253.22,254.2,68698.0,254.41,254.82,253.22,254.2,68698.0
2024-04-22 10:00:00,254.16,254.64,252.1,252.1,52200.0,254.16,254.64,252.1,252.1,52200.0
2024-04-22 10:30:00,252.2,252.46,251.43,251.72,26407.0,252.2,252.46,251.43,251.72,26407.0
2024-04-22 11:00:00,251.73,251.73,251.0,251.48,27868.0,251.73,251.73,251.0,251.48,27868.0
2024-04-22 11:30:00,251.58,252.13,251.46,252.01,23787.0,251.58,252.13,251.46,252.01,23787.0
2024-04-22 12:00:00,252.03,252.29,251.65,251.93,27529.0,252.03,252.29,251.65,251.93,27529.0
2024-04-22 12:30:00,251.85,252.49,251.58,252.48,18352.0,251.85,252.49,251.58,252.48,18352.0
2024-04-22 13:00:00,252.5,252.9,252.49,252.87,17045.0,252.5,252.9,252.49,252.87,17045.0
2024-04-22 13:30:00,252.81,253.7,252.68,253.23,39210.0,252.81,253.7,252.68,253.23,39210.0
2024-04-22 14:00:00,253.23,254.11,252.87,253.87,56431.0,253.23,254.11,252.87,253.87,56431.0
2024-04-22 14:30:00,253.95,254.33,253.34,253.5,53802.0,253.95,254.33,253.34,253.5,53802.0
2024-04-22 15:00:00,253.62,254.18,253.38,253.51,33260.0,253.62,254.18,253.38,253.51,33260.0
2024-04-22 15:30:00,253.47,253.83,253.15,253.63,74415.0,253.47,253.83,253.15,253.63,74415.0
2024-04-23 09:30:00,255.78,257.26,255.24,257.16,38066.0,255.78,257.26,255.24,257.16,38066.0
2024-04-23 10:00:00,257.11,258.43,256.05,257.61,36010.0,257.11,258.43,256.05,257.61,36010.0
2024-04-23 10:30:00,257.75,257.83,256.94,257.71,15875.0,257.75,257.83,256.94,257.71,15875.0
2024-04-23 11:00:00,257.79,257.79,256.55,257.43,18191.0,257.79,257.79,256.55,257.43,18191.0
2024-04-23 11:30:00,257.43,257.43,256.31,256.49,14563.0,257.43,257.43,256.31,256.49,14563.0
2024-04-23 12:00:00,256.51,257.53,256.51,257.43,23547.0,256.51,257.53,256.51,257.43,23547.0
2024-04-23 12:30:00,257.42,257.6,256.75,256.93,67417.0,257.42,257.6,256.75,256.93,67417.0
2024-04-23 13:00:00,257.17,257.36,256.36,257.23,40311.0,257.17,257.36,256.36,257.23,40311.0
2024-04-23 13:30:00,257.23,257.88,256.62,257.34,125034.0,257.23,257.88,256.62,257.34,125034.0
2024-04-23 14:00:00,257.49,258.5,257.2,258.32,46078.0,257.49,258.5,257.2,258.32,46078.0
2024-04-23 14:30:00,258.3,259.34,258.21,258.99,52571.0,258.3,259.34,258.21,258.99,52571.0
2024-04-23 15:00:00,259.08,259.23,258.75,258.9,38965.0,259.08,259.23,258.75,258.9,38965.0
2024-04-23 15:30:00,258.85,259.03,256.42,256.75,117757.0,258.85,259.03,256.42,256.75,117757.0
2024-04-24 09:30:00,257.75,258.94,256.01,256.01,91193.0,257.75,258.94,256.01,256.01,91193.0
2024-04-24 10:00:00,256.36,257.38,255.54,255.81,46724.0,256.36,257.38,255.54,255.81,46724.0
2024-04-24 10:30:00,255.64,256.25,255.4,255.87,30903.0,255.64,256.25,255.4,255.87,30903.0
2024-04-24 11:00:00,256.0,256.01,254.84,255.41,28479.0,256.0,256.01,254.84,255.41,28479.0
2024-04-24 11:30:00,255.25,255.65,254.43,254.74,28079.0,255.25,255.65,254.43,254.74,28079.0
2024-04-24 12:00:00,254.78,255.23,254.51,255.22,21543.0,254.78,255.23,254.51,255.22,21543.0
2024-04-24 12:30:00,255.23,256.04,254.98,256.01,15773.0,255.23,256.04,254.98,256.01,15773.0
2024-04-24 13:00:00,255.99,256.8,255.6,256.8,14216.0,255.99,256.8,255.6,256.8,14216.0
2024-04-24 13:30:00,256.76,256.91,256.36,256.47,33828.0,256.76,256.91,256.36,256.47,33828.0
2024-04-24 14:00:00,256.53,256.85,255.99,256.29,43732.0,256.53,256.85,255.99,256.29,43732.0
2024-04-24 14:30:00,256.33,256.34,255.62,255.66,22293.0,256.33,256.34,255.62,255.66,22293.0
2024-04-24 15:00:00,255.66,256.26,255.34,256.02,46889.0,255.66,256.26,255.34,256.02,46889.0
2024-04-24 15:30:00,256.0,256.1,255.25,255.75,133411.0,256.0,256.1,255.25,255.75,133411.0
2024-04-25 09:30:00,254.05,254.05,250.7,251.29,67263.0,254.05,254.05,250.7,251.29,67263.0
2024-04-25 10:00:00,251.3,252.6,250.59,251.81,57693.0,251.3,252.6,250.59,251.81,57693.0
2024-04-25 10:30:00,251.81,252.33,251.43,252.09,92509.0,251.81,252.33,251.43,252.09,92509.0
2024-04-25 11:00:00,252.09,253.22,251.98,253.14,34771.0,252.09,253.22,251.98,253.14,34771.0
2024-04-25 11:30:00,253.13,254.38,252.64,254.38,44255.0,253.13,254.38,252.64,254.38,44255.0
2024-04-25 12:00:00,254.37,255.84,254.19,255.78,52446.0,254.37,255.84,254.19,255.78,52446.0
2024-04-25 12:30:00,255.81,256.48,255.42,256.36,29108.0,255.81,256.48,255.42,256.36,29108.0
2024-04-25 13:00:00,256.45,256.95,255.6,256.06,40164.0,256.45,256.95,255.6,256.06,40164.0
2024-04-25 13:30:00,256.12,256.8,256.02,256.41,26010.0,256.12,256.8,256.02,256.41,26010.0
2024-04-25 14:00:00,256.46,256.72,255.77,255.81,33833.0,256.46,256.72,255.77,255.81,33833.0
2024-04-25 14:30:00,255.81,256.4,254.92,255.16,39646.0,255.81,256.4,254.92,255.16,39646.0
2024-04-25 15:00:00,255.09,255.68,254.47,254.79,87002.0,255.09,255.68,254.47,254.79,87002.0
2024-04-25 15:30:00,254.8,254.92,253.83,253.88,191669.0,254.8,254.92,253.83,253.88,191669.0
2024-04-26 09:30:00,253.09,255.54,253.09,254.53,333198.0,253.09,255.54,253.09,254.53,333198.0
2024-04-26 10:00:00,254.53,255.06,254.08,254.11,317846.0,254.53,255.06,254.08,254.11,317846.0
2024-04-26 10:30:00,254.15,254.5,252.78,252.82,91857.0,254.15,254.5,252.78,252.82,91857.0
2024-04-26 11:00:00,252.82,253.59,252.14,252.32,70198.0,252.82,253.59,252.14,252.32,70198.0
2024-04-26 11:30:00,252.33,252.53,251.78,251.99,57895.0,252.33,252.53,251.78,251.99,57895.0
2024-04-26 12:00:00,251.93,252.14,251.36,251.88,54115.0,251.93,252.14,251.36,251.88,54115.0
2024-04-26 12:30:00,251.74,252.05,251.42,251.91,39049.0,251.74,252.05,251.42,251.91,39049.0
2024-04-26 13:00:00,251.97,253.06,251.62,252.7,58340.0,251.97,253.06,251.62,252.7,58340.0
2024-04-26 13:30:00,252.78,252.92,252.16,252.51,45628.0,252.78,252.92,252.16,252.51,45628.0
2024-04-26 14:00:00,252.54,252.63,251.64,251.95,46709.0,252.54,252.63,251.64,251.95,46709.0
2024-04-26 14:30:00,251.98,252.07,251.44,251.68,72224.0,251.98,252.07,251.44,251.68,72224.0
2024-04-26 15:00:00,251.68,252.43,251.55,252.28,72521.0,251.68,252.43,251.55,252.28,72521.0
2024-04-26 15:30:00,252.24,252.33,250.64,251.03,222698.0,252.24,252.33,250.64,251.03,222698.0
2024-04-29 09:30:00,251.34,252.45,249.57,251.27,51052.0,251.34,252.45,249.57,251.27,51052.0
2024-04-29 10:00:00,251.32,252.34,251.04,251.84,44687.0,251.32,252.34,251.04,251.84,44687.0
2024-04-29 10:30:00,251.74,251.97,250.2,250.81,48816.0,251.74,251.97,250.2,250.81,48816.0
2024-04-29 11:00:00,250.69,250.92,250.16,250.21,46837.0,250.69,250.92,250.16,250.21,46837.0
2024-04-29 11:30:00,250.11,250.5,249.38,250.16,82798.0,250.11,250.5,249.38,250.16,82798.0
2024-04-29 12:00:00,250.16,250.45,249.79,250.25,72300.0,250.16,250.45,249.79,250.25,72300.0
2024-04-29 12:30:00,250.22,250.43,249.89,250.32,125446.0,250.22,250.43,249.89,250.32,125446.0
2024-04-29 13:00:00,250.39,250.5,250.1,250.2,69794.0,250.39,250.5,250.1,250.2,69794.0
2024-04-29 13:30:00,250.25,250.26,249.49,249.7,52887.0,250.25,250.26,249.49,249.7,52887.0
2024-04-29 14:00:00,249.72,249.94,249.09,249.37,72061.0,249.72,249.94,249.09,249.37,72061.0
2024-04-29 14:30:00,249.32,250.06,248.78,249.99,39893.0,249.32,250.06,248.78,249.99,39893.0
2024-04-29 15:00:00,250.02,250.02,248.65,248.72,124073.0,250.02,250.02,248.65,248.72,124073.0
2024-04-29 15:30:00,248.72,249.53,248.19,248.77,371545.0,248.72,249.53,248.19,248.77,371545.0
2024-04-30 09:30:00,248.76,248.76,245.63,245.7,114386.0,248.76,248.76,245.63,245.7,114386.0
2024-04-30 10:00:00,245.66,247.12,245.41,246.76,82282.0,245.66,247.12,245.41,246.76,82282.0
2024-04-30 10:30:00,246.62,246.68,245.75,246.33,93006.0,246.62,246.68,245.75,246.33,93006.0
2024-04-30 11:00:00,246.26,246.27,244.77,245.22,78511.0,246.26,246.27,244.77,245.22,78511.0
2024-04-30 11:30:00,245.16,246.19,244.82,246.11,70453.0,245.16,246.19,244.82,246.11,70453.0
2024-04-30 12:00:00,246.12,246.45,245.62,246.04,82706.0,246.12,246.45,245.62,246.04,82706.0
2024-04-30 12:30:00,246.03,246.03,244.74,244.97,50770.0,246.03,246.03,244.74,244.97,50770.0
2024-04-30 13:00:00,244.93,244.98,244.39,244.49,53330.0,244.93,244.98,244.39,244.49,53330.0
2024-04-30 13:30:00,244.47,246.1,244.39,245.92,70074.0,244.47,246.1,244.39,245.92,70074.0
2024-04-30 14:00:00,245.96,246.32,245.3,245.41,55892.0,245.96,246.32,245.3,245.41,55892.0
2024-04-30 14:30:00,245.4,246.1,245.13,245.38,74498.0,245.4,246.1,245.13,245.38,74498.0
2024-04-30 15:00:00,245.34,246.44,245.23,246.39,112144.0,245.34,246.44,245.23,246.39,112144.0
2024-04-30 15:30:00,246.43,247.23,244.36,244.64,425081.0,246.43,247.23,244.36,244.64,425081.0
2024-05-01 09:30:00,245.75,246.22,242.72,242.98,131140.0,245.75,246.22,242.72,242.98,131140.0
2024-05-01 10:00:00,243.0,243.19,241.14,242.29,73566.0,243.0,243.19,241.14,242.29,73566.0
2024-05-01 10:30:00,242.29,243.53,242.14,243.38,98803.0,242.29,243.53,242.14,243.38,98803.0
2024-05-01 11:00:00,243.43,243.6,242.21,242.99,49737.0,243.43,243.6,242.21,242.99,49737.0
2024-05-01 11:30:00,242.99,244.66,242.98,243.78,163546.0,242.99,244.66,242.98,243.78,163546.0
2024-05-01 12:00:00,243.66,245.52,243.59,245.4,49986.0,243.66,245.52,243.59,245.4,49986.0
2024-05-01 12:30:00,245.36,245.41,244.51,245.11,55036.0,245.36,245.41,244.51,245.11,55036.0
2024-05-01 13:00:00,245.24,245.66,244.72,244.94,48647.0,245.24,245.66,244.72,244.94,48647.0
2024-05-01 13:30:00,244.94,246.67,244.94,245.99,128900.0,244.94,246.67,244.94,245.99,128900.0
2024-05-01 14:00:00,246.17,247.24,245.36,247.24,48600.0,246.17,247.24,245.36,247.24,48600.0
2024-05-01 14:30:00,247.22,249.7,245.65,249.35,214750.0,247.22,249.7,245.65,249.35,214750.0
2024-05-01 15:00:00,249.42,249.93,247.7,248.17,127589.0,249.42,249.93,247.7,248.17,127589.0
2024-05-01 15:30:00,248.09,248.11,244.74,244.96,435056.0,248.09,248.11,244.74,244.96,435056.0
2024-05-02 09:30:00,249.58,252.68,249.0,250.49,335240.0,249.58,252.68,249.0,250.49,335240.0
2024-05-02 10:00:00,250.52,252.58,248.7,251.65,259669.0,250.52,252.58,248.7,251.65,259669.0
2024-05-02 10:30:00,251.76,254.26,251.3,254.15,324162.0,251.76,254.26,251.3,254.15,324162.0
2024-05-02 11:00:00,254.26,255.2,252.59,252.75,255362.0,254.26,255.2,252.59,252.75,255362.0
2024-05-02 11:30:00,252.87,253.07,251.62,251.94,128312.0,252.87,253.07,251.62,251.94,128312.0
2024-05-02 12:00:00,252.29,252.29,250.36,251.56,113947.0,252.29,252.29,250.36,251.56,113947.0
2024-05-02 12:30:00,251.61,252.52,251.32,252.02,83737.0,251.61,252.52,251.32,252.02,83737.0
2024-05-02 13:00:00,252.02,252.42,250.96,251.64,74561.0,252.02,252.42,250.96,251.64,74561.0
2024-05-02 13:30:00,251.65,251.88,251.04,251.49,82658.0,251.65,251.88,251.04,251.49,82658.0
2024-05-02 14:00:00,251.5,251.92,251.12,251.53,96259.0,251.5,251.92,251.12,251.53,96259.0
2024-05-02 14:30:00,251.54,252.55,251.36,251.89,173036.0,251.54,252.55,251.36,251.89,173036.0
2024-05-02 15:00:00,251.89,251.91,251.22,251.54,106542.0,251.89,251.91,251.22,251.54,106542.0
2024-05-02 15:30:00,251.5,251.78,250.7,250.82,403269.0,251.5,251.78,250.7,250.82,403269.0
2024-05-03 09:30:00,253.15,258.0,252.86,253.06,252451.0,253.15,258.0,252.86,253.06,252451.0
2024-05-03 10:00:00,253.06,254.46,252.36,254.03,138531.0,253.06,254.46,252.36,254.03,138531.0
2024-05-03 10:30:00,254.13,254.85,253.51,253.93,87959.0,254.13,254.85,253.51,253.93,87959.0
2024-05-03 11:00:00,253.91,255.0,253.84,254.6,55354.0,253.91,255.0,253.84,254.6,55354.0
2024-05-03 11:30:00,254.75,257.1,254.7,256.9,162225.0,254.75,257.1,254.7,256.9,162225.0
2024-05-03 12:00:00,256.86,257.89,256.53,257.46,100564.0,256.86,257.89,256.53,257.46,100564.0
2024-05-03 12:30:00,257.39,257.57,255.71,255.81,176645.0,257.39,257.57,255.71,255.81,176645.0
2024-05-03 13:00:00,255.84,257.11,255.47,256.12,70895.0,255.84,257.11,255.47,256.12,70895.0
2024-05-03 13:30:00,256.22,256.94,255.97,256.62,50503.0,256.22,256.94,255.97,256.62,50503.0
2024-05-03 14:00:00,256.63,257.6,255.9,257.1,162528.0,256.63,257.6,255.9,257.1,162528.0
2024-05-03 14:30:00,257.1,257.15,256.01,256.31,92469.0,257.1,257.15,256.01,256.31,92469.0
2024-05-03 15:00:00,256.3,256.85,255.67,256.58,93083.0,256.3,256.85,255.67,256.58,93083.0
2024-05-03 15:30:00,256.53,257.03,255.48,255.82,348497.0,256.53,257.03,255.48,255.82,348497.0
2024-05-06 09:30:00,252.29,252.29,247.18,251.82,406280.0,252.29,252.29,247.18,251.82,406280.0
2024-05-06 10:00:00,251.64,251.69,248.0,248.79,138806.0,251.64,251.69,248.0,248.79,138806.0
2024-05-06 10:30:00,248.78,249.94,247.52,249.65,149276.0,248.78,249.94,247.52,249.65,149276.0
2024-05-06 11:00:00,249.71,250.86,249.12,250.15,140231.0,249.71,250.86,249.12,250.15,140231.0
2024-05-06 11:30:00,250.15,250.38,249.47,250.1,72634.0,250.15,250.38,249.47,250.1,72634.0
2024-05-06 12:00:00,249.9,250.05,248.45,248.96,42765.0,249.9,250.05,248.45,248.96,42765.0
2024-05-06 12:30:00,248.76,249.92,248.76,249.09,42152.0,248.76,249.92,248.76,249.09,42152.0
2024-05-06 13:00:00,249.28,249.72,248.74,248.97,89299.0,249.28,249.72,248.74,248.97,89299.0
2024-05-06 13:30:00,248.98,250.18,248.97,249.99,37153.0,248.98,250.18,248.97,249.99,37153.0
2024-05-06 14:00:00,249.87,250.49,249.6,250.13,58665.0,249.87,250.49,249.6,250.13,58665.0
2024-05-06 14:30:00,250.12,250.34,249.66,250.09,47118.0,250.12,250.34,249.66,250.09,47118.0
2024-05-06 15:00:00,250.1,250.1,249.45,249.95,58850.0,250.1,250.1,249.45,249.95,58850.0
2024-05-06 15:30:00,249.94,250.68,249.72,250.0,410694.0,249.94,250.68,249.72,250.0,410694.0
2024-05-07 09:30:00,249.3,250.38,247.66,249.36,132610.0,249.3,250.38,247.66,249.36,132610.0
2024-05-07 10:00:00,249.42,251.18,249.16,250.35,136199.0,249.42,251.18,249.16,250.35,136199.0
2024-05-07 10:30:00,250.31,251.07,250.09,250.69,92484.0,250.31,251.07,250.09,250.69,92484.0
2024-05-07 11:00:00,250.72,251.22,250.37,250.87,58896.0,250.72,251.22,250.37,250.87,58896.0
2024-05-07 11:30:00,250.93,251.06,250.25,250.52,34484.0,250.93,251.06,250.25,250.52,34484.0
2024-05-07 12:00:00,250.43,251.05,249.86,250.84,37554.0,250.43,251.05,249.86,250.84,37554.0
2024-05-07 12:30:00,250.71,251.0,250.31,250.8,31044.0,250.71,251.0,250.31,250.8,31044.0
2024-05-07 13:00:00,250.84,251.07,250.39,250.58,30841.0,250.84,251.07,250.39,250.58,30841.0
2024-05-07 13:30:00,250.51,250.76,249.47,249.57,35464.0,250.51,250.76,249.47,249.57,35464.0
2024-05-07 14:00:00,249.65,250.34,249.5,249.85,39394.0,249.65,250.34,249.5,249.85,39394.0
2024-05-07 14:30:00,249.85,250.09,249.73,249.93,49707.0,249.85,250.09,249.73,249.93,49707.0
2024-05-07 15:00:00,250.0,250.14,249.38,249.77,62783.0,250.0,250.14,249.38,249.77,62783.0
2024-05-07 15:30:00,249.79,249.93,249.07,249.27,178431.0,249.79,249.93,249.07,249.27,178431.0
2024-05-08 09:30:00,249.44,251.28,248.04,250.71,70446.0,249.44,251.28,248.04,250.71,70446.0
2024-05-08 10:00:00,250.67,250.76,249.88,250.22,53156.0,250.67,250.76,249.88,250.22,53156.0
2024-05-08 10:30:00,250.13,250.86,249.77,250.31,72708.0,250.13,250.86,249.77,250.31,72708.0
2024-05-08 11:00:00,250.44,251.05,249.02,249.91,80761.0,250.44,251.05,249.02,249.91,80761.0
2024-05-08 11:30:00,249.98,250.19,249.2,249.73,42429.0,249.98,250.19,249.2,249.73,42429.0
2024-05-08 12:00:00,249.79,250.48,249.6,250.07,179827.0,249.79,250.48,249.6,250.07,179827.0
2024-05-08 12:30:00,250.08,250.25,249.2,249.88,36386.0,250.08,250.25,249.2,249.88,36386.0
2024-05-08 13:00:00,250.0,250.13,248.81,248.86,25095.0,250.0,250.13,248.81,248.86,25095.0
2024-05-08 13:30:00,248.8,249.35,248.8,249.12,61598.0,248.8,249.35,248.8,249.12,61598.0
2024-05-08 14:00:00,249.12,249.28,248.11,248.14,40756.0,249.12,249.28,248.11,248.14,40756.0
2024-05-08 14:30:00,248.19,248.95,248.12,248.34,40279.0,248.19,248.95,248.12,248.34,40279.0
2024-05-08 15:00:00,248.28,248.92,248.04,248.67,40699.0,248.28,248.92,248.04,248.67,40699.0
2024-05-08 15:30:00,248.7,249.88,248.58,249.75,134220.0,248.7,249.88,248.58,249.75,134220.0
2024-05-09 09:30:00,250.37,250.88,249.12,250.25,31630.0,250.37,250.88,249.12,250.25,31630.0
2024-05-09 10:00:00,250.27,250.36,248.73,249.01,54169.0,250.27,250.36,248.73,249.01,54169.0
2024-05-09 10:30:00,249.05,249.68,248.2,248.98,68060.0,249.05,249.68,248.2,248.98,68060.0
2024-05-09 11:00:00,248.98,249.19,248.27,248.61,44684.0,248.98,249.19,248.27,248.61,44684.0
2024-05-09 11:30:00,248.6,248.95,247.5,247.73,183520.0,248.6,248.95,247.5,247.73,183520.0
2024-05-09 12:00:00,247.72,247.95,247.38,247.45,29532.0,247.72,247.95,247.38,247.45,29532.0
2024-05-09 12:30:00,247.38,247.95,247.18,247.44,37778.0,247.38,247.95,247.18,247.44,37778.0
2024-05-09 13:00:00,247.45,248.15,247.09,247.55,68929.0,247.45,248.15,247.09,247.55,68929.0
2024-05-09 13:30:00,247.5,247.74,247.21,247.25,50902.0,247.5,247.74,247.21,247.25,50902.0
2024-05-09 14:00:00,247.18,247.59,246.85,247.17,69972.0,247.18,247.59,246.85,247.17,69972.0
2024-05-09 14:30:00,247.29,247.54,246.92,247.27,67903.0,247.29,247.54,246.92,247.27,67903.0
2024-05-09 15:00:00,247.3,247.68,246.91,247.28,106842.0,247.3,247.68,246.91,247.28,106842.0
2024-05-09 15:30:00,247.27,247.49,245.89,245.96,441768.0,247.27,247.49,245.89,245.96,441768.0
2024-05-10 09:30:00,246.28,249.67,246.28,248.59,39759.0,246.28,249.67,246.28,248.59,39759.0
2024-05-10 10:00:00,248.4,248.4,246.74,247.59,63953.0,248.4,248.4,246.74,247.59,63953.0
2024-05-10 10:30:00,247.46,247.95,246.87,247.42,62108.0,247.46,247.95,246.87,247.42,62108.0
2024-05-10 11:00:00,247.44,247.57,246.81,246.88,40257.0,247.44,247.57,246.81,246.88,40257.0
2024-05-10 11:30:00,246.77,247.22,246.4,247.04,73648.0,246.77,247.22,246.4,247.04,73648.0
2024-05-10 12:00:00,246.93,247.2,246.67,246.9,66942.0,246.93,247.2,246.67,246.9,66942.0
2024-05-10 12:30:00,246.91,247.33,246.66,247.2,47303.0,246.91,247.33,246.66,247.2,47303.0
2024-05-10 13:00:00,247.2,247.21,246.39,246.67,37593.0,247.2,247.21,246.39,246.67,37593.0
2024-05-10 13:30:00,246.59,247.25,246.5,247.19,41008.0,246.59,247.25,246.5,247.19,41008.0
2024-05-10 14:00:00,247.19,247.41,246.83,247.03,55141.0,247.19,247.41,246.83,247.03,55141.0
2024-05-10 14:30:00,247.02,247.33,246.74,247.16,42958.0,247.02,247.33,246.74,247.16,42958.0
2024-05-10 15:00:00,247.03,247.42,246.77,247.33,81096.0,247.03,247.42,246.77,247.33,81096.0
2024-05-10 15:30:00,247.34,247.41,246.09,246.23,256819.0,247.34,247.41,246.09,246.23,256819.0
2024-05-13 09:30:00,246.17,248.8,246.16,247.92,219942.0,246.17,248.8,246.16,247.92,219942.0
2024-05-13 10:00:00,247.84,248.32,246.24,247.38,102611.0,247.84,248.32,246.24,247.38,102611.0
2024-05-13 10:30:00,247.14,247.97,246.67,247.81,104762.0,247.14,247.97,246.67,247.81,104762.0
2024-05-13 11:00:00,247.83,247.85,246.98,247.45,49625.0,247.83,247.85,246.98,247.45,49625.0
2024-05-13 11:30:00,247.45,247.46,246.68,246.79,78308.0,247.45,247.46,246.68,246.79,78308.0
2024-05-13 12:00:00,246.79,248.0,246.79,247.6,86229.0,246.79,248.0,246.79,247.6,86229.0
2024-05-13 12:30:00,247.49,247.67,246.92,247.03,57357.0,247.49,247.67,246.92,247.03,57357.0
2024-05-13 13:00:00,246.96,247.5,246.71,247.23,42132.0,246.96,247.5,246.71,247.23,42132.0
2024-05-13 13:30:00,247.27,247.42,246.61,247.28,43730.0,247.27,247.42,246.61,247.28,43730.0
2024-05-13 14:00:00,247.19,247.37,246.92,247.15,77206.0,247.19,247.37,246.92,247.15,77206.0
2024-05-13 14:30:00,247.14,247.36,247.01,247.26,42790.0,247.14,247.36,247.01,247.26,42790.0
2024-05-13 15:00:00,247.17,247.38,246.42,246.69,61447.0,247.17,247.38,246.42,246.69,61447.0
2024-05-13 15:30:00,246.73,247.1,246.33,247.09,371941.0,246.73,247.1,246.33,247.09,371941.0
2024-05-14 09:30:00,247.13,248.96,246.71,248.29,61727.0,247.13,248.96,246.71,248.29,61727.0
2024-05-14 10:00:00,248.13,248.37,247.67,247.83,75223.0,248.13,248.37,247.67,247.83,75223.0
2024-05-14 10:30:00,247.89,247.95,246.51,247.38,38776.0,247.89,247.95,246.51,247.38,38776.0
2024-05-14 11:00:00,247.33,247.57,246.66,246.87,31092.0,247.33,247.57,246.66,246.87,31092.0
2024-05-14 11:30:00,246.8,247.12,246.3,246.72,137047.0,246.8,247.12,246.3,246.72,137047.0
2024-05-14 12:00:00,246.76,247.11,246.32,246.82,53942.0,246.76,247.11,246.32,246.82,53942.0
2024-05-14 12:30:00,246.6,246.83,246.12,246.68,41270.0,246.6,246.83,246.12,246.68,41270.0
2024-05-14 13:00:00,246.61,247.13,246.53,247.13,32148.0,246.61,247.13,246.53,247.13,32148.0
2024-05-14 13:30:00,246.98,247.3,246.62,246.91,73206.0,246.98,247.3,246.62,246.91,73206.0
2024-05-14 14:00:00,246.86,247.28,246.73,247.03,106927.0,246.86,247.28,246.73,247.03,106927.0
2024-05-14 14:30:00,247.11,247.41,246.85,246.99,40216.0,247.11,247.41,246.85,246.99,40216.0
2024-05-14 15:00:00,246.96,247.47,246.82,247.32,59424.0,246.96,247.47,246.82,247.32,59424.0
2024-05-14 15:30:00,247.26,247.43,246.7,246.79,233764.0,247.26,247.43,246.7,246.79,233764.0
2024-05-15 09:30:00,247.89,250.2,247.05,249.13,250709.0,247.89,250.2,247.05,249.13,250709.0
2024-05-15 10:00:00,249.59,250.77,249.33,249.93,75016.0,249.59,250.77,249.33,249.93,75016.0
2024-05-15 10:30:00,250.01,250.41,248.16,248.56,162299.0,250.01,250.41,248.16,248.56,162299.0
2024-05-15 11:00:00,248.88,249.43,248.43,248.9,136994.0,248.88,249.43,248.43,248.9,136994.0
2024-05-15 11:30:00,248.99,249.77,248.39,249.23,57735.0,248.99,249.77,248.39,249.23,57735.0
2024-05-15 12:00:00,249.03,249.94,248.59,249.84,93696.0,249.03,249.94,248.59,249.84,93696.0
2024-05-15 12:30:00,249.82,250.58,249.34,250.4,49670.0,249.82,250.58,249.34,250.4,49670.0
2024-05-15 13:00:00,250.45,251.86,250.45,251.67,41143.0,250.45,251.86,250.45,251.67,41143.0
2024-05-15 13:30:00,251.74,252.01,251.19,251.34,67834.0,251.74,252.01,251.19,251.34,67834.0
2024-05-15 14:00:00,251.2,252.93,251.13,252.85,78047.0,251.2,252.93,251.13,252.85,78047.0
2024-05-15 14:30:00,252.79,252.93,252.47,252.88,28750.0,252.79,252.93,252.47,252.88,28750.0
2024-05-15 15:00:00,252.84,252.97,251.85,251.95,37608.0,252.84,252.97,251.85,251.95,37608.0
2024-05-15 15:30:00,251.89,252.35,251.04,251.24,209468.0,251.89,252.35,251.04,251.24,209468.0
2024-05-16 09:30:00,248.96,251.92,248.49,251.45,123962.0,248.96,251.92,248.49,251.45,123962.0
2024-05-16 10:00:00,251.44,251.5,249.8,250.51,49186.0,251.44,251.5,249.8,250.51,49186.0
2024-05-16 10:30:00,250.61,252.92,248.61,252.87,79178.0,250.61,252.92,248.61,252.87,79178.0
2024-05-16 11:00:00,252.92,253.22,252.43,253.08,38565.0,252.92,253.22,252.43,253.08,38565.0
2024-05-16 11:30:00,253.09,254.25,253.03,254.18,60902.0,253.09,254.25,253.03,254.18,60902.0
2024-05-16 12:00:00,254.12,254.3,253.51,253.89,40788.0,254.12,254.3,253.51,253.89,40788.0
2024-05-16 12:30:00,253.89,254.75,253.67,254.38,25520.0,253.89,254.75,253.67,254.38,25520.0
2024-05-16 13:00:00,254.48,254.68,253.56,254.09,24807.0,254.48,254.68,253.56,254.09,24807.0
2024-05-16 13:30:00,253.95,254.34,253.78,254.2,27333.0,253.95,254.34,253.78,254.2,27333.0
2024-05-16 14:00:00,254.17,254.75,253.76,254.39,56567.0,254.17,254.75,253.76,254.39,56567.0
2024-05-16 14:30:00,254.42,256.55,254.41,256.23,84228.0,254.42,256.55,254.41,256.23,84228.0
2024-05-16 15:00:00,256.27,256.51,256.0,256.41,90856.0,256.27,256.51,256.0,256.41,90856.0
2024-05-16 15:30:00,256.39,256.89,255.84,256.4,259161.0,256.39,256.89,255.84,256.4,259161.0
2024-05-17 09:30:00,257.47,257.84,256.29,257.63,104420.0,257.47,257.84,256.29,257.63,104420.0
2024-05-17 10:00:00,257.56,258.41,257.23,257.63,125862.0,257.56,258.41,257.23,257.63,125862.0
2024-05-17 10:30:00,257.6,257.66,256.3,256.78,94825.0,257.6,257.66,256.3,256.78,94825.0
2024-05-17 11:00:00,256.88,257.37,256.35,257.16,65751.0,256.88,257.37,256.35,257.16,65751.0
2024-05-17 11:30:00,257.11,257.45,256.7,257.3,155859.0,257.11,257.45,256.7,257.3,155859.0
2024-05-17 12:00:00,257.31,257.8,256.96,257.68,54827.0,257.31,257.8,256.96,257.68,54827.0
2024-05-17 12:30:00,257.65,257.9,257.39,257.86,97387.0,257.65,257.9,257.39,257.86,97387.0
2024-05-17 13:00:00,257.85,257.9,257.44,257.86,35376.0,257.85,257.9,257.44,257.86,35376.0
2024-05-17 13:30:00,257.89,257.97,257.59,257.64,65126.0,257.89,257.97,257.59,257.64,65126.0
2024-05-17 14:00:00,257.65,257.92,257.52,257.9,39136.0,257.65,257.92,257.52,257.9,39136.0
2024-05-17 14:30:00,257.85,258.59,257.81,258.51,99273.0,257.85,258.59,257.81,258.51,99273.0
2024-05-17 15:00:00,258.51,259.48,258.41,259.01,60623.0,258.51,259.48,258.41,259.01,60623.0
2024-05-17 15:30:00,259.0,259.08,257.79,258.0,255015.0,259.0,259.08,257.79,258.0,255015.0
2024-05-20 09:30:00,256.69,259.18,256.0,258.15,79229.0,256.69,259.18,256.0,258.15,79229.0
2024-05-20 10:00:00,258.23,259.01,257.79,258.43,112012.0,258.23,259.01,257.79,258.43,112012.0
2024-05-20 10:30:00,258.44,258.53,257.85,258.49,61661.0,258.44,258.53,257.85,258.49,61661.0
2024-05-20 11:00:00,258.49,258.67,258.04,258.67,63630.0,258.49,258.67,258.04,258.67,63630.0
2024-05-20 11:30:00,258.63,258.8,258.34,258.63,31696.0,258.63,258.8,258.34,258.63,31696.0
2024-05-20 12:00:00,258.59,258.89,258.03,258.23,31602.0,258.59,258.89,258.03,258.23,31602.0
2024-05-20 12:30:00,258.32,258.9,258.26,258.8,82642.0,258.32,258.9,258.26,258.8,82642.0
2024-05-20 13:00:00,258.78,259.39,258.67,259.07,134131.0,258.78,259.39,258.67,259.07,134131.0
2024-05-20 13:30:00,259.0,259.32,258.78,258.99,40868.0,259.0,259.32,258.78,258.99,40868.0
2024-05-20 14:00:00,259.02,259.02,258.42,258.54,32566.0,259.02,259.02,258.42,258.54,32566.0
2024-05-20 14:30:00,258.54,259.39,258.54,258.91,97647.0,258.54,259.39,258.54,258.91,97647.0
2024-05-20 15:00:00,258.86,259.2,258.32,258.96,42951.0,258.86,259.2,258.32,258.96,42951.0
2024-05-20 15:30:00,258.98,259.8,258.91,259.51,285778.0,258.98,259.8,258.91,259.51,285778.0
2024-05-21 09:30:00,258.87,259.62,256.99,258.92,117832.0,258.87,259.62,256.99,258.92,117832.0
2024-05-21 10:00:00,258.92,259.41,257.64,259.41,68617.0,258.92,259.41,257.64,259.41,68617.0
2024-05-21 10:30:00,259.46,259.9,259.37,259.73,45478.0,259.46,259.9,259.37,259.73,45478.0
2024-05-21 11:00:00,259.72,259.79,258.79,259.14,32540.0,259.72,259.79,258.79,259.14,32540.0
2024-05-21 11:30:00,259.06,259.2,258.81,258.84,48081.0,259.06,259.2,258.81,258.84,48081.0
2024-05-21 12:00:00,258.79,258.85,258.37,258.42,44561.0,258.79,258.85,258.37,258.42,44561.0
2024-05-21 12:30:00,258.4,258.4,257.88,258.07,42901.0,258.4,258.4,257.88,258.07,42901.0
2024-05-21 13:00:00,258.06,258.07,257.17,257.7,63507.0,258.06,258.07,257.17,257.7,63507.0
2024-05-21 13:30:00,257.73,258.09,257.69,257.93,33716.0,257.73,258.09,257.69,257.93,33716.0
2024-05-21 14:00:00,257.92,258.06,257.77,257.91,35010.0,257.92,258.06,257.77,257.91,35010.0
2024-05-21 14:30:00,257.97,257.97,257.45,257.68,54765.0,257.97,257.97,257.45,257.68,54765.0
2024-05-21 15:00:00,257.7,257.83,257.57,257.76,49266.0,257.7,257.83,257.57,257.76,49266.0
2024-05-21 15:30:00,257.73,258.89,257.72,258.88,212946.0,257.73,258.89,257.72,258.88,212946.0
2024-05-22 09:30:00,259.82,260.88,259.38,260.88,54833.0,259.82,260.88,259.38,260.88,54833.0
2024-05-22 10:00:00,260.92,261.7,260.48,261.49,48751.0,260.92,261.7,260.48,261.49,48751.0
2024-05-22 10:30:00,261.5,262.09,261.06,261.91,87016.0,261.5,262.09,261.06,261.91,87016.0
2024-05-22 11:00:00,261.74,262.51,261.44,262.48,80640.0,261.74,262.51,261.44,262.48,80640.0
2024-05-22 11:30:00,262.48,262.78,262.21,262.42,35906.0,262.48,262.78,262.21,262.42,35906.0
2024-05-22 12:00:00,262.46,263.02,262.35,262.62,31356.0,262.46,263.02,262.35,262.62,31356.0
2024-05-22 12:30:00,262.67,262.69,261.75,262.06,29469.0,262.67,262.69,261.75,262.06,29469.0
2024-05-22 13:00:00,262.06,262.09,261.18,261.22,29917.0,262.06,262.09,261.18,261.22,29917.0
2024-05-22 13:30:00,261.22,261.3,260.4,260.78,36906.0,261.22,261.3,260.4,260.78,36906.0
2024-05-22 14:00:00,260.75,260.76,258.97,258.98,72807.0,260.75,260.76,258.97,258.98,72807.0
2024-05-22 14:30:00,258.88,260.25,258.88,259.99,99201.0,258.88,260.25,258.88,259.99,99201.0
2024-05-22 15:00:00,259.99,260.4,259.51,259.99,175111.0,259.99,260.4,259.51,259.99,175111.0
2024-05-22 15:30:00,259.99,260.43,259.1,259.93,365002.0,259.99,260.43,259.1,259.93,365002.0
2024-05-23 09:30:00,263.01,263.5,260.05,260.82,226800.0,263.01,263.5,260.05,260.82,226800.0
2024-05-23 10:00:00,260.91,263.57,260.54,261.69,204914.0,260.91,263.57,260.54,261.69,204914.0
2024-05-23 10:30:00,261.76,262.84,260.87,261.12,165371.0,261.76,262.84,260.87,261.12,165371.0
2024-05-23 11:00:00,261.14,263.34,261.14,263.18,94645.0,261.14,263.34,261.14,263.18,94645.0
2024-05-23 11:30:00,263.17,263.29,262.17,262.4,130632.0,263.17,263.29,262.17,262.4,130632.0
2024-05-23 12:00:00,262.4,263.66,262.28,263.04,63255.0,262.4,263.66,262.28,263.04,63255.0
2024-05-23 12:30:00,263.12,263.52,262.73,263.16,52614.0,263.12,263.52,262.73,263.16,52614.0
2024-05-23 13:00:00,263.15,263.44,262.65,263.43,56617.0,263.15,263.44,262.65,263.43,56617.0
2024-05-23 13:30:00,263.27,263.45,260.9,260.99,199975.0,263.27,263.45,260.9,260.99,199975.0
2024-05-23 14:00:00,260.96,261.46,260.81,261.18,81757.0,260.96,261.46,260.81,261.18,81757.0
2024-05-23 14:30:00,261.18,261.54,260.52,260.81,136672.0,261.18,261.54,260.52,260.81,136672.0
2024-05-23 15:00:00,260.76,262.08,260.52,261.65,230823.0,260.76,262.08,260.52,261.65,230823.0
2024-05-23 15:30:00,261.63,261.92,260.65,261.12,428916.0,261.63,261.92,260.65,261.12,428916.0
2024-05-24 09:30:00,232.19,236.95,228.5,230.56,2874630.0,232.19,236.95,228.5,230.56,2874630.0
2024-05-24 10:00:00,230.75,231.21,226.31,227.2,896530.0,230.75,231.21,226.31,227.2,896530.0
2024-05-24 10:30:00,227.24,227.73,223.88,225.84,798071.0,227.24,227.73,223.88,225.84,798071.0
2024-05-24 11:00:00,225.84,227.11,224.84,226.67,638710.0,225.84,227.11,224.84,226.67,638710.0
2024-05-24 11:30:00,226.66,226.8,224.25,226.16,553926.0,226.66,226.8,224.25,226.16,553926.0
2024-05-24 12:00:00,226.08,226.26,224.13,224.55,405408.0,226.08,226.26,224.13,224.55,405408.0
2024-05-24 12:30:00,224.55,224.94,223.2,223.22,384456.0,224.55,224.94,223.2,223.22,384456.0
2024-05-24 13:00:00,223.22,223.65,221.65,221.81,348609.0,223.22,223.65,221.65,221.81,348609.0
2024-05-24 13:30:00,221.81,222.48,220.73,221.96,466209.0,221.81,222.48,220.73,221.96,466209.0
2024-05-24 14:00:00,221.95,222.1,220.51,220.84,467574.0,221.95,222.1,220.51,220.84,467574.0
2024-05-24 14:30:00,220.84,221.47,220.23,220.58,339221.0,220.84,221.47,220.23,220.58,339221.0
2024-05-24 15:00:00,220.56,220.8,219.39,220.21,679140.0,220.56,220.8,219.39,220.21,679140.0
2024-05-24 15:30:00,220.19,221.55,219.61,220.83,1459606.0,220.19,221.55,219.61,220.83,1459606.0
2024-05-28 09:30:00,219.43,219.53,211.29,212.9,1140358.0,219.43,219.53,211.29,212.9,1140358.0
2024-05-28 10:00:00,212.71,215.57,212.31,214.63,696299.0,212.71,215.57,212.31,214.63,696299.0
2024-05-28 10:30:00,214.63,217.15,214.29,215.46,506734.0,214.63,217.15,214.29,215.46,506734.0
2024-05-28 11:00:00,215.41,215.8,213.37,214.02,207601.0,215.41,215.8,213.37,214.02,207601.0
2024-05-28 11:30:00,214.06,214.67,213.32,213.91,296523.0,214.06,214.67,213.32,213.91,296523.0
2024-05-28 12:00:00,213.94,214.47,212.7,213.86,355751.0,213.94,214.47,212.7,213.86,355751.0
2024-05-28 12:30:00,213.84,215.32,213.78,214.41,204104.0,213.84,215.32,213.78,214.41,204104.0
2024-05-28 13:00:00,214.43,215.67,214.07,215.44,197468.0,214.43,215.67,214.07,215.44,197468.0
2024-05-28 13:30:00,215.4,215.65,214.47,215.05,145378.0,215.4,215.65,214.47,215.05,145378.0
2024-05-28 14:00:00,215.05,215.65,214.8,215.19,147371.0,215.05,215.65,214.8,215.19,147371.0
2024-05-28 14:30:00,215.13,215.13,213.8,213.98,248064.0,215.13,215.13,213.8,213.98,248064.0
2024-05-28 15:00:00,213.96,214.25,213.38,214.11,183919.0,213.96,214.25,213.38,214.11,183919.0
2024-05-28 15:30:00,214.15,215.61,213.77,215.26,760529.0,214.15,215.61,213.77,215.26,760529.0
2024-05-29 09:30:00,214.99,215.76,213.06,214.66,252476.0,214.99,215.76,213.06,214.66,252476.0
2024-05-29 10:00:00,214.81,216.06,214.28,215.01,174938.0,214.81,216.06,214.28,215.01,174938.0
2024-05-29 10:30:00,215.02,215.59,214.55,215.16,102796.0,215.02,215.59,214.55,215.16,102796.0
2024-05-29 11:00:00,215.09,215.37,214.65,214.97,78200.0,215.09,215.37,214.65,214.97,78200.0
2024-05-29 11:30:00,214.97,215.86,214.78,214.94,110081.0,214.97,215.86,214.78,214.94,110081.0
2024-05-29 12:00:00,214.97,215.07,213.51,214.02,142187.0,214.97,215.07,213.51,214.02,142187.0
2024-05-29 12:30:00,214.12,214.24,213.15,213.27,122221.0,214.12,214.24,213.15,213.27,122221.0
2024-05-29 13:00:00,213.27,213.94,212.92,213.89,122255.0,213.27,213.94,212.92,213.89,122255.0
2024-05-29 13:30:00,213.89,214.24,213.2,213.2,96153.0,213.89,214.24,213.2,213.2,96153.0
2024-05-29 14:00:00,213.2,213.41,212.8,213.09,107894.0,213.2,213.41,212.8,213.09,107894.0
2024-05-29 14:30:00,213.09,213.2,212.45,212.58,143991.0,213.09,213.2,212.45,212.58,143991.0
2024-05-29 15:00:00,212.57,212.91,212.31,212.38,168875.0,212.57,212.91,212.31,212.38,168875.0
2024-05-29 15:30:00,212.41,212.42,211.19,211.5,586216.0,212.41,212.42,211.19,211.5,586216.0
2024-05-30 09:30:00,207.63,208.48,204.52,207.0,964375.0,207.63,208.48,204.52,207.0,964375.0
2024-05-30 10:00:00,206.94,208.12,206.23,207.79,672957.0,206.94,208.12,206.23,207.79,672957.0
2024-05-30 10:30:00,207.9,208.5,207.12,207.55,276386.0,207.9,208.5,207.12,207.55,276386.0
2024-05-30 11:00:00,207.49,207.92,206.5,206.89,274540.0,207.49,207.92,206.5,206.89,274540.0
2024-05-30 11:30:00,206.84,206.95,205.88,206.08,233079.0,206.84,206.95,205.88,206.08,233079.0
2024-05-30 12:00:00,206.09,206.33,205.8,206.26,270030.0,206.09,206.33,205.8,206.26,270030.0
2024-05-30 12:30:00,206.26,208.17,206.06,207.65,252525.0,206.26,208.17,206.06,207.65,252525.0
2024-05-30 13:00:00,207.66,208.21,206.93,207.55,163235.0,207.66,208.21,206.93,207.55,163235.0
2024-05-30 13:30:00,207.46,208.9,206.96,208.72,276593.0,207.46,208.9,206.96,208.72,276593.0
2024-05-30 14:00:00,208.65,209.09,208.29,209.09,174027.0,208.65,209.09,208.29,209.09,174027.0
2024-05-30 14:30:00,209.05,209.66,208.91,209.27,220526.0,209.05,209.66,208.91,209.27,220526.0
2024-05-30 15:00:00,209.27,209.51,207.77,207.91,331732.0,209.27,209.51,207.77,207.91,331732.0
2024-05-30 15:30:00,207.91,208.12,206.63,207.44,619526.0,207.91,208.12,206.63,207.44,619526.0
2024-05-31 09:30:00,208.08,213.06,207.96,209.68,534603.0,208.08,213.06,207.96,209.68,534603.0
2024-05-31 10:00:00,209.55,210.59,208.69,209.82,178932.0,209.55,210.59,208.69,209.82,178932.0
2024-05-31 10:30:00,209.71,210.52,208.65,208.79,214022.0,209.71,210.52,208.65,208.79,214022.0
2024-05-31 11:00:00,208.76,208.91,207.86,208.42,97812.0,208.76,208.91,207.86,208.42,97812.0
2024-05-31 11:30:00,208.51,209.16,208.06,208.93,155284.0,208.51,209.16,208.06,208.93,155284.0
2024-05-31 12:00:00,208.91,209.77,208.85,209.23,195366.0,208.91,209.77,208.85,209.23,195366.0
2024-05-31 12:30:00,209.09,209.84,208.5,209.26,105850.0,209.09,209.84,208.5,209.26,105850.0
2024-05-31 13:00:00,209.26,210.45,209.21,210.07,131476.0,209.26,210.45,209.21,210.07,131476.0
2024-05-31 13:30:00,210.02,210.45,209.71,209.83,142665.0,210.02,210.45,209.71,209.83,142665.0
2024-05-31 14:00:00,209.83,210.0,208.81,208.81,175711.0,209.83,210.0,208.81,208.81,175711.0
2024-05-31 14:30:00,208.81,209.32,208.51,209.15,148250.0,208.81,209.32,208.51,209.15,148250.0
2024-05-31 15:00:00,209.14,210.25,209.09,209.77,326193.0,209.14,210.25,209.09,209.77,326193.0
2024-05-31 15:30:00,209.75,212.04,209.47,211.4,719830.0,209.75,212.04,209.47,211.4,719830.0
2024-06-03 09:30:00,210.45,211.84,207.56,208.97,363171.0,210.45,211.84,207.56,208.97,363171.0
2024-06-03 10:00:00,209.04,210.98,208.8,210.98,161632.0,209.04,210.98,208.8,210.98,161632.0
2024-06-03 10:30:00,210.88,211.02,209.25,210.19,126165.0,210.88,211.02,209.25,210.19,126165.0
2024-06-03 11:00:00,210.13,210.83,209.3,210.1,150700.0,210.13,210.83,209.3,210.1,150700.0
2024-06-03 11:30:00,210.05,210.55,209.87,210.15,126758.0,210.05,210.55,209.87,210.15,126758.0
2024-06-03 12:00:00,210.09,210.47,209.39,209.75,64959.0,210.09,210.47,209.39,209.75,64959.0
2024-06-03 12:30:00,209.75,210.49,209.57,210.19,85233.0,209.75,210.49,209.57,210.19,85233.0
2024-06-03 13:00:00,210.2,210.74,209.95,210.69,51541.0,210.2,210.74,209.95,210.69,51541.0
2024-06-03 13:30:00,210.7,211.11,210.17,210.7,129632.0,210.7,211.11,210.17,210.7,129632.0
2024-06-03 14:00:00,210.67,210.75,209.88,210.17,150482.0,210.67,210.75,209.88,210.17,150482.0
2024-06-03 14:30:00,210.1,210.4,209.81,210.1,67671.0,210.1,210.4,209.81,210.1,67671.0
2024-06-03 15:00:00,210.09,210.48,209.87,210.3,70469.0,210.09,210.48,209.87,210.3,70469.0
2024-06-03 15:30:00,210.27,211.44,210.1,210.83,340518.0,210.27,211.44,210.1,210.83,340518.0
2024-06-04 09:30:00,211.95,212.82,209.13,211.06,202195.0,211.95,212.82,209.13,211.06,202195.0
2024-06-04 10:00:00,210.95,211.73,210.32,211.59,221078.0,210.95,211.73,210.32,211.59,221078.0
2024-06-04 10:30:00,211.63,211.72,210.06,210.24,191699.0,211.63,211.72,210.06,210.24,191699.0
2024-06-04 11:00:00,210.24,210.31,209.25,209.6,198500.0,210.24,210.31,209.25,209.6,198500.0
2024-06-04 11:30:00,209.58,210.18,209.26,209.56,58265.0,209.58,210.18,209.26,209.56,58265.0
2024-06-04 12:00:00,209.5,209.84,209.19,209.42,60084.0,209.5,209.84,209.19,209.42,60084.0
2024-06-04 12:30:00,209.41,209.89,209.04,209.4,86256.0,209.41,209.89,209.04,209.4,86256.0
2024-06-04 13:00:00,209.45,209.91,209.25,209.87,58841.0,209.45,209.91,209.25,209.87,58841.0
2024-06-04 13:30:00,209.85,210.16,209.53,209.78,150356.0,209.85,210.16,209.53,209.78,150356.0
2024-06-04 14:00:00,209.67,210.78,209.59,210.6,300948.0,209.67,210.78,209.59,210.6,300948.0
2024-06-04 14:30:00,210.64,211.98,209.6,211.35,302341.0,210.64,211.98,209.6,211.35,302341.0
2024-06-04 15:00:00,211.5,211.5,210.38,210.46,146641.0,211.5,211.5,210.38,210.46,146641.0
2024-06-04 15:30:00,210.42,211.78,210.19,211.05,483213.0,210.42,211.78,210.19,211.05,483213.0
2024-06-05 09:30:00,211.89,214.96,211.15,214.36,383628.0,211.89,214.96,211.15,214.36,383628.0
2024-06-05 10:00:00,214.14,214.64,213.46,214.26,135125.0,214.14,214.64,213.46,214.26,135125.0
2024-06-05 10:30:00,214.34,215.57,213.78,214.33,116011.0,214.34,215.57,213.78,214.33,116011.0
2024-06-05 11:00:00,214.38,214.49,213.18,213.73,92588.0,214.38,214.49,213.18,213.73,92588.0
2024-06-05 11:30:00,213.67,214.16,212.68,212.79,78427.0,213.67,214.16,212.68,212.79,78427.0
2024-06-05 12:00:00,212.82,213.64,212.62,213.21,72567.0,212.82,213.64,212.62,213.21,72567.0
2024-06-05 12:30:00,213.34,213.34,212.3,212.77,52624.0,213.34,213.34,212.3,212.77,52624.0
2024-06-05 13:00:00,212.72,212.73,212.0,212.56,33822.0,212.72,212.73,212.0,212.56,33822.0
2024-06-05 13:30:00,212.61,213.26,212.41,212.49,44866.0,212.61,213.26,212.41,212.49,44866.0
2024-06-05 14:00:00,212.46,212.64,212.19,212.58,47271.0,212.46,212.64,212.19,212.58,47271.0
2024-06-05 14:30:00,212.53,212.85,211.98,212.0,58998.0,212.53,212.85,211.98,212.0,58998.0
2024-06-05 15:00:00,211.98,212.18,211.72,211.88,77075.0,211.98,212.18,211.72,211.88,77075.0
2024-06-05 15:30:00,211.84,212.78,211.84,212.47,281875.0,211.84,212.78,211.84,212.47,281875.0
2024-06-06 09:30:00,212.78,215.5,212.37,213.56,161035.0,212.78,215.5,212.37,213.56,161035.0
2024-06-06 10:00:00,213.61,216.5,213.5,216.39,162454.0,213.61,216.5,213.5,216.39,162454.0
2024-06-06 10:30:00,216.33,216.77,216.16,216.51,103767.0,216.33,216.77,216.16,216.51,103767.0
2024-06-06 11:00:00,216.47,216.65,215.4,216.07,78244.0,216.47,216.65,215.4,216.07,78244.0
2024-06-06 11:30:00,215.97,216.01,214.97,215.08,56942.0,215.97,216.01,214.97,215.08,56942.0
2024-06-06 12:00:00,215.08,215.56,214.5,215.56,62308.0,215.08,215.56,214.5,215.56,62308.0
2024-06-06 12:30:00,215.59,215.93,215.38,215.84,35812.0,215.59,215.93,215.38,215.84,35812.0
2024-06-06 13:00:00,215.78,216.18,215.64,216.03,51121.0,215.78,216.18,215.64,216.03,51121.0
2024-06-06 13:30:00,216.01,216.01,215.33,215.39,42952.0,216.01,216.01,215.33,215.39,42952.0
2024-06-06 14:00:00,215.39,215.56,215.01,215.28,66804.0,215.39,215.56,215.01,215.28,66804.0
2024-06-06 14:30:00,215.27,215.71,215.18,215.43,45559.0,215.27,215.71,215.18,215.43,45559.0
2024-06-06 15:00:00,215.36,215.45,214.93,215.25,61642.0,215.36,215.45,214.93,215.25,61642.0
2024-06-06 15:30:00,215.19,215.37,214.63,214.83,253891.0,215.19,215.37,214.63,214.83,253891.0
2024-06-07 09:30:00,213.72,215.22,213.14,214.39,141598.0,213.72,215.22,213.14,214.39,141598.0
2024-06-07 10:00:00,214.39,215.45,213.98,215.17,92864.0,214.39,215.45,213.98,215.17,92864.0
2024-06-07 10:30:00,215.17,215.95,214.97,215.59,88401.0,215.17,215.95,214.97,215.59,88401.0
2024-06-07 11:00:00,215.51,215.71,214.98,215.57,127929.0,215.51,215.71,214.98,215.57,127929.0
2024-06-07 11:30:00,215.58,215.75,215.14,215.69,53926.0,215.58,215.75,215.14,215.69,53926.0
2024-06-07 12:00:00,215.69,216.08,215.62,215.84,62244.0,215.69,216.08,215.62,215.84,62244.0
2024-06-07 12:30:00,215.87,216.13,215.46,216.13,118766.0,215.87,216.13,215.46,216.13,118766.0
2024-06-07 13:00:00,216.13,216.22,215.67,215.97,67256.0,216.13,216.22,215.67,215.97,67256.0
2024-06-07 13:30:00,215.94,217.16,215.8,216.81,86943.0,215.94,217.16,215.8,216.81,86943.0
2024-06-07 14:00:00,216.82,216.83,215.89,216.63,113564.0,216.82,216.83,215.89,216.63,113564.0
2024-06-07 14:30:00,216.61,216.66,215.21,215.32,88075.0,216.61,216.66,215.21,215.32,88075.0
2024-06-07 15:00:00,215.31,215.8,214.79,215.58,101324.0,215.31,215.8,214.79,215.58,101324.0
2024-06-07 15:30:00,215.56,215.98,214.96,215.55,301702.0,215.56,215.98,214.96,215.55,301702.0
2024-06-10 09:30:00,213.38,213.47,209.84,212.25,271612.0,213.38,213.47,209.84,212.25,271612.0
2024-06-10 10:00:00,212.14,212.71,211.29,212.55,170716.0,212.14,212.71,211.29,212.55,170716.0
2024-06-10 10:30:00,212.53,213.5,212.39,212.96,124119.0,212.53,213.5,212.39,212.96,124119.0
2024-06-10 11:00:00,212.96,214.08,212.58,214.0,106763.0,212.96,214.08,212.58,214.0,106763.0
2024-06-10 11:30:00,214.12,214.75,213.98,214.31,67636.0,214.12,214.75,213.98,214.31,67636.0
2024-06-10 12:00:00,214.21,214.39,213.51,213.64,44272.0,214.21,214.39,213.51,213.64,44272.0
2024-06-10 12:30:00,213.62,213.64,212.98,213.31,37625.0,213.62,213.64,212.98,213.31,37625.0
2024-06-10 13:00:00,213.26,213.66,213.04,213.04,36387.0,213.26,213.66,213.04,213.04,36387.0
2024-06-10 13:30:00,213.04,213.08,212.5,212.99,55626.0,213.04,213.08,212.5,212.99,55626.0
2024-06-10 14:00:00,212.94,214.07,212.68,213.94,94187.0,212.94,214.07,212.68,213.94,94187.0
2024-06-10 14:30:00,213.91,214.82,213.83,214.82,129889.0,213.91,214.82,213.83,214.82,129889.0
2024-06-10 15:00:00,214.83,215.08,214.48,214.87,98095.0,214.83,215.08,214.48,214.87,98095.0
2024-06-10 15:30:00,214.82,214.84,212.65,212.71,325026.0,214.82,214.84,212.65,212.71,325026.0
2024-06-11 09:30:00,213.75,214.8,212.5,214.51,127677.0,213.75,214.8,212.5,214.51,127677.0
2024-06-11 10:00:00,214.6,214.61,212.98,213.12,76031.0,214.6,214.61,212.98,213.12,76031.0
2024-06-11 10:30:00,213.12,214.08,213.06,213.08,80313.0,213.12,214.08,213.06,213.08,80313.0
2024-06-11 11:00:00,213.13,213.54,212.78,213.06,56806.0,213.13,213.54,212.78,213.06,56806.0
2024-06-11 11:30:00,213.05,213.49,212.82,213.32,35589.0,213.05,213.49,212.82,213.32,35589.0
2024-06-11 12:00:00,213.3,213.75,213.17,213.52,44585.0,213.3,213.75,213.17,213.52,44585.0
2024-06-11 12:30:00,213.52,214.06,213.47,213.97,31719.0,213.52,214.06,213.47,213.97,31719.0
2024-06-11 13:00:00,214.06,214.74,214.04,214.45,49471.0,214.06,214.74,214.04,214.45,49471.0
2024-06-11 13:30:00,214.43,214.84,213.82,213.98,53969.0,214.43,214.84,213.82,213.98,53969.0
2024-06-11 14:00:00,213.98,214.64,213.93,214.29,42936.0,213.98,214.64,213.93,214.29,42936.0
2024-06-11 14:30:00,214.29,214.65,213.91,213.99,100776.0,214.29,214.65,213.91,213.99,100776.0
2024-06-11 15:00:00,214.0,214.15,213.66,213.74,70306.0,214.0,214.15,213.66,213.74,70306.0
2024-06-11 15:30:00,213.77,214.3,213.28,214.13,242282.0,213.77,214.3,213.28,214.13,242282.0
2024-06-12 09:30:00,215.26,215.27,210.9,212.81,336054.0,215.26,215.27,210.9,212.81,336054.0
2024-06-12 10:00:00,212.92,212.94,211.4,212.83,124485.0,212.92,212.94,211.4,212.83,124485.0
2024-06-12 10:30:00,212.89,214.24,212.82,214.22,155549.0,212.89,214.24,212.82,214.22,155549.0
2024-06-12 11:00:00,214.27,214.76,213.45,213.52,76171.0,214.27,214.76,213.45,213.52,76171.0
2024-06-12 11:30:00,213.46,214.01,212.84,212.84,44517.0,213.46,214.01,212.84,212.84,44517.0
2024-06-12 12:00:00,212.92,213.41,212.77,212.97,47427.0,212.92,213.41,212.77,212.97,47427.0
2024-06-12 12:30:00,212.96,212.97,212.51,212.73,28315.0,212.96,212.97,212.51,212.73,28315.0
2024-06-12 13:00:00,212.8,212.85,212.04,212.11,28464.0,212.8,212.85,212.04,212.11,28464.0
2024-06-12 13:30:00,212.04,213.51,211.92,213.45,114387.0,212.04,213.51,211.92,213.45,114387.0
2024-06-12 14:00:00,213.45,213.75,211.91,211.98,86845.0,213.45,213.75,211.91,211.98,86845.0
2024-06-12 14:30:00,212.0,212.38,211.34,211.63,115440.0,212.0,212.38,211.34,211.63,115440.0
2024-06-12 15:00:00,211.68,211.74,210.49,210.65,111675.0,211.68,211.74,210.49,210.65,111675.0
2024-06-12 15:30:00,210.61,211.3,210.54,210.9,350965.0,210.61,211.3,210.54,210.9,350965.0
2024-06-13 09:30:00,211.7,211.7,208.84,210.21,131108.0,211.7,211.7,208.84,210.21,131108.0
2024-06-13 10:00:00,210.21,210.33,209.17,209.34,54146.0,210.21,210.33,209.17,209.34,54146.0
2024-06-13 10:30:00,209.48,209.51,208.22,208.71,73895.0,209.48,209.51,208.22,208.71,73895.0
2024-06-13 11:00:00,208.74,209.12,208.24,208.32,75082.0,208.74,209.12,208.24,208.32,75082.0
2024-06-13 11:30:00,208.39,208.78,208.02,208.02,51923.0,208.39,208.78,208.02,208.02,51923.0
2024-06-13 12:00:00,208.03,208.06,207.25,207.42,51803.0,208.03,208.06,207.25,207.42,51803.0
2024-06-13 12:30:00,207.39,208.09,207.35,207.98,46734.0,207.39,208.09,207.35,207.98,46734.0
2024-06-13 13:00:00,207.97,208.31,207.74,207.81,45876.0,207.97,208.31,207.74,207.81,45876.0
2024-06-13 13:30:00,207.79,208.06,207.37,207.51,33766.0,207.79,208.06,207.37,207.51,33766.0
2024-06-13 14:00:00,207.49,207.94,207.24,207.28,72903.0,207.49,207.94,207.24,207.28,72903.0
2024-06-13 14:30:00,207.33,207.55,207.18,207.21,48982.0,207.33,207.55,207.18,207.21,48982.0
2024-06-13 15:00:00,207.2,207.83,207.16,207.47,61525.0,207.2,207.83,207.16,207.47,61525.0
2024-06-13 15:30:00,207.45,207.6,207.0,207.0,304586.0,207.45,207.6,207.0,207.0,304586.0
2024-06-14 09:30:00,208.07,210.74,207.11,210.5,169607.0,208.07,210.74,207.11,210.5,169607.0
2024-06-14 10:00:00,210.47,210.88,209.11,209.32,116128.0,210.47,210.88,209.11,209.32,116128.0
2024-06-14 10:30:00,209.32,210.15,208.46,209.31,68420.0,209.32,210.15,208.46,209.31,68420.0
2024-06-14 11:00:00,209.31,209.31,208.46,208.74,68449.0,209.31,209.31,208.46,208.74,68449.0
2024-06-14 11:30:00,208.86,209.05,208.59,209.0,36018.0,208.86,209.05,208.59,209.0,36018.0
2024-06-14 12:00:00,208.98,209.13,208.7,208.86,68332.0,208.98,209.13,208.7,208.86,68332.0
2024-06-14 12:30:00,208.8,209.04,208.65,208.83,32954.0,208.8,209.04,208.65,208.83,32954.0
2024-06-14 13:00:00,208.87,209.04,208.62,208.98,34267.0,208.87,209.04,208.62,208.98,34267.0
2024-06-14 13:30:00,208.94,209.06,208.7,208.86,29021.0,208.94,209.06,208.7,208.86,29021.0
2024-06-14 14:00:00,208.84,209.05,208.65,208.83,39681.0,208.84,209.05,208.65,208.83,39681.0
2024-06-14 14:30:00,208.83,209.3,208.65,209.26,56612.0,208.83,209.3,208.65,209.26,56612.0
2024-06-14 15:00:00,209.26,209.87,209.13,209.54,55426.0,209.26,209.87,209.13,209.54,55426.0
2024-06-14 15:30:00,209.59,209.78,209.16,209.45,166893.0,209.59,209.78,209.16,209.45,166893.0
2024-06-17 09:30:00,207.76,209.95,207.18,209.64,125187.0,207.76,209.95,207.18,209.64,125187.0
2024-06-17 10:00:00,209.77,210.81,209.5,209.65,91694.0,209.77,210.81,209.5,209.65,91694.0
2024-06-17 10:30:00,209.74,210.46,209.47,210.09,130666.0,209.74,210.46,209.47,210.09,130666.0
2024-06-17 11:00:00,210.11,210.74,210.06,210.47,67178.0,210.11,210.74,210.06,210.47,67178.0
2024-06-17 11:30:00,210.53,210.61,210.26,210.37,69661.0,210.53,210.61,210.26,210.37,69661.0
2024-06-17 12:00:00,210.37,211.56,210.37,211.56,30371.0,210.37,211.56,210.37,211.56,30371.0
2024-06-17 12:30:00,211.54,212.18,211.44,212.07,42399.0,211.54,212.18,211.44,212.07,42399.0
2024-06-17 13:00:00,212.07,212.36,211.6,212.11,58679.0,212.07,212.36,211.6,212.11,58679.0
2024-06-17 13:30:00,212.23,213.22,212.23,213.17,28434.0,212.23,213.22,212.23,213.17,28434.0
2024-06-17 14:00:00,213.19,213.65,213.01,213.26,83877.0,213.19,213.65,213.01,213.26,83877.0
2024-06-17 14:30:00,213.24,213.33,212.72,212.88,63084.0,213.24,213.33,212.72,212.88,63084.0
2024-06-17 15:00:00,212.88,213.07,212.53,212.76,48150.0,212.88,213.07,212.53,212.76,48150.0
2024-06-17 15:30:00,212.73,213.39,212.01,212.49,397277.0,212.73,213.39,212.01,212.49,397277.0
2024-06-18 09:30:00,211.0,212.85,210.78,211.83,82663.0,211.0,212.85,210.78,211.83,82663.0
2024-06-18 10:00:00,211.9,212.23,211.18,211.62,62639.0,211.9,212.23,211.18,211.62,62639.0
2024-06-18 10:30:00,211.62,211.77,210.68,210.86,40460.0,211.62,211.77,210.68,210.86,40460.0
2024-06-18 11:00:00,210.86,211.07,210.33,210.52,42390.0,210.86,211.07,210.33,210.52,42390.0
2024-06-18 11:30:00,210.45,210.62,210.02,210.15,42999.0,210.45,210.62,210.02,210.15,42999.0
2024-06-18 12:00:00,210.15,210.51,209.93,210.31,66240.0,210.15,210.51,209.93,210.31,66240.0
2024-06-18 12:30:00,210.3,210.34,209.23,209.51,43627.0,210.3,210.34,209.23,209.51,43627.0
2024-06-18 13:00:00,209.51,209.53,208.83,208.87,45244.0,209.51,209.53,208.83,208.87,45244.0
2024-06-18 13:30:00,208.86,209.53,208.74,209.02,84723.0,208.86,209.53,208.74,209.02,84723.0
2024-06-18 14:00:00,208.97,209.19,208.51,208.55,57009.0,208.97,209.19,208.51,208.55,57009.0
2024-06-18 14:30:00,208.54,208.82,208.39,208.64,57010.0,208.54,208.82,208.39,208.64,57010.0
2024-06-18 15:00:00,208.64,208.64,207.66,207.84,82962.0,208.64,208.64,207.66,207.84,82962.0
2024-06-18 15:30:00,207.8,208.05,207.37,207.67,300109.0,207.8,208.05,207.37,207.67,300109.0
2024-06-20 09:30:00,210.32,213.21,209.35,212.24,231077.0,210.32,213.21,209.35,212.24,231077.0
2024-06-20 10:00:00,212.24,215.3,211.76,214.72,199286.0,212.24,215.3,211.76,214.72,199286.0
2024-06-20 10:30:00,214.73,215.78,214.4,215.11,156819.0,214.73,215.78,214.4,215.11,156819.0
2024-06-20 11:00:00,215.19,215.42,214.48,214.48,77909.0,215.19,215.42,214.48,214.48,77909.0
2024-06-20 11:30:00,214.48,214.49,213.65,213.78,47993.0,214.48,214.49,213.65,213.78,47993.0
2024-06-20 12:00:00,213.8,214.23,213.5,213.68,43649.0,213.8,214.23,213.5,213.68,43649.0
2024-06-20 12:30:00,213.62,214.57,213.43,214.57,61324.0,213.62,214.57,213.43,214.57,61324.0
2024-06-20 13:00:00,214.58,215.62,214.49,215.41,100829.0,214.58,215.62,214.49,215.41,100829.0
2024-06-20 13:30:00,215.46,216.03,215.23,215.99,77378.0,215.46,216.03,215.23,215.99,77378.0
2024-06-20 14:00:00,215.97,216.35,215.85,215.92,131780.0,215.97,216.35,215.85,215.92,131780.0
2024-06-20 14:30:00,215.89,216.01,215.06,215.06,90859.0,215.89,216.01,215.06,215.06,90859.0
2024-06-20 15:00:00,215.12,215.2,214.4,214.66,75659.0,215.12,215.2,214.4,214.66,75659.0
2024-06-20 15:30:00,214.71,214.8,213.67,214.6,290621.0,214.71,214.8,213.67,214.6,290621.0
2024-06-21 09:30:00,216.78,218.56,216.27,217.84,352718.0,216.78,218.56,216.27,217.84,352718.0
2024-06-21 10:00:00,217.92,218.3,217.15,217.53,187561.0,217.92,218.3,217.15,217.53,187561.0
2024-06-21 10:30:00,217.56,218.18,216.84,218.12,104909.0,217.56,218.18,216.84,218.12,104909.0
2024-06-21 11:00:00,218.12,218.54,218.0,218.09,143352.0,218.12,218.54,218.0,218.09,143352.0
2024-06-21 11:30:00,218.09,218.51,217.89,218.41,75803.0,218.09,218.51,217.89,218.41,75803.0
2024-06-21 12:00:00,218.41,218.75,218.08,218.6,66522.0,218.41,218.75,218.08,218.6,66522.0
2024-06-21 12:30:00,218.59,218.75,218.41,218.64,50252.0,218.59,218.75,218.41,218.64,50252.0
2024-06-21 13:00:00,218.59,218.89,218.53,218.85,47113.0,218.59,218.89,218.53,218.85,47113.0
2024-06-21 13:30:00,218.84,219.57,218.84,219.29,73172.0,218.84,219.57,218.84,219.29,73172.0
2024-06-21 14:00:00,219.3,219.52,219.21,219.3,43691.0,219.3,219.52,219.21,219.3,43691.0
2024-06-21 14:30:00,219.28,219.54,219.08,219.47,54861.0,219.28,219.54,219.08,219.47,54861.0
2024-06-21 15:00:00,219.42,219.7,219.27,219.27,61374.0,219.42,219.7,219.27,219.27,61374.0
2024-06-21 15:30:00,219.31,219.57,218.9,219.08,247067.0,219.31,219.57,218.9,219.08,247067.0
2024-06-24 09:30:00,218.22,219.34,217.76,218.56,242829.0,218.22,219.34,217.76,218.56,242829.0
2024-06-24 10:00:00,218.75,219.4,218.17,219.12,43174.0,218.75,219.4,218.17,219.12,43174.0
2024-06-24 10:30:00,219.17,220.0,218.68,219.28,60401.0,219.17,220.0,218.68,219.28,60401.0
2024-06-24 11:00:00,219.42,219.42,218.14,218.45,25223.0,219.42,219.42,218.14,218.45,25223.0
2024-06-24 11:30:00,218.42,218.42,217.87,218.24,37876.0,218.42,218.42,217.87,218.24,37876.0
2024-06-24 12:00:00,218.23,218.23,217.5,217.8,29279.0,218.23,218.23,217.5,217.8,29279.0
2024-06-24 12:30:00,217.89,218.02,217.45,217.93,72387.0,217.89,218.02,217.45,217.93,72387.0
2024-06-24 13:00:00,217.91,218.06,217.47,217.78,26455.0,217.91,218.06,217.47,217.78,26455.0
2024-06-24 13:30:00,217.73,217.79,217.43,217.44,17229.0,217.73,217.79,217.43,217.44,17229.0
2024-06-24 14:00:00,217.43,218.26,217.41,218.01,24776.0,217.43,218.26,217.41,218.01,24776.0
2024-06-24 14:30:00,218.0,218.53,217.98,218.42,33982.0,218.0,218.53,217.98,218.42,33982.0
2024-06-24 15:00:00,218.37,218.62,218.19,218.48,37497.0,218.37,218.62,218.19,218.48,37497.0
2024-06-24 15:30:00,218.51,219.58,217.81,218.72,282864.0,218.51,219.58,217.81,218.72,282864.0
2024-06-25 09:30:00,219.28,219.59,217.97,217.97,52908.0,219.28,219.59,217.97,217.97,52908.0
2024-06-25 10:00:00,218.09,218.94,217.95,218.78,24631.0,218.09,218.94,217.95,218.78,24631.0
2024-06-25 10:30:00,218.71,218.91,218.13,218.13,37481.0,218.71,218.91,218.13,218.13,37481.0
2024-06-25 11:00:00,218.12,218.24,216.99,217.76,34719.0,218.12,218.24,216.99,217.76,34719.0
2024-06-25 11:30:00,217.74,218.16,217.0,217.0,49338.0,217.74,218.16,217.0,217.0,49338.0
2024-06-25 12:00:00,217.0,217.91,216.91,217.68,44406.0,217.0,217.91,216.91,217.68,44406.0
2024-06-25 12:30:00,217.65,217.87,217.34,217.49,43761.0,217.65,217.87,217.34,217.49,43761.0
2024-06-25 13:00:00,217.49,217.64,217.07,217.64,30007.0,217.49,217.64,217.07,217.64,30007.0
2024-06-25 13:30:00,217.64,217.91,217.61,217.88,20077.0,217.64,217.91,217.61,217.88,20077.0
2024-06-25 14:00:00,217.88,218.34,217.83,218.06,26496.0,217.88,218.34,217.83,218.06,26496.0
2024-06-25 14:30:00,218.02,218.24,217.6,218.17,27555.0,218.02,218.24,217.6,218.17,27555.0
2024-06-25 15:00:00,218.11,218.23,217.79,218.11,42843.0,218.11,218.23,217.79,218.11,42843.0
2024-06-25 15:30:00,218.06,218.06,217.1,217.35,127111.0,218.06,218.06,217.1,217.35,127111.0
2024-06-26 09:30:00,216.48,219.01,216.27,218.05,55962.0,216.48,219.01,216.27,218.05,55962.0
2024-06-26 10:00:00,217.76,218.94,217.69,218.65,40523.0,217.76,218.94,217.69,218.65,40523.0
2024-06-26 10:30:00,218.42,218.96,217.03,217.47,49052.0,218.42,218.96,217.03,217.47,49052.0
2024-06-26 11:00:00,217.41,217.68,216.9,217.3,92712.0,217.41,217.68,216.9,217.3,92712.0
2024-06-26 11:30:00,217.3,217.46,216.81,217.02,41867.0,217.3,217.46,216.81,217.02,41867.0
2024-06-26 12:00:00,217.02,217.15,216.25,216.38,66507.0,217.02,217.15,216.25,216.38,66507.0
2024-06-26 12:30:00,216.39,216.7,216.29,216.59,43951.0,216.39,216.7,216.29,216.59,43951.0
2024-06-26 13:00:00,216.59,216.59,215.81,216.11,33824.0,216.59,216.59,215.81,216.11,33824.0
2024-06-26 13:30:00,216.07,216.77,216.01,216.6,43023.0,216.07,216.77,216.01,216.6,43023.0
2024-06-26 14:00:00,216.59,216.87,216.5,216.74,33719.0,216.59,216.87,216.5,216.74,33719.0
2024-06-26 14:30:00,216.78,217.31,216.63,216.73,81065.0,216.78,217.31,216.63,216.73,81065.0
2024-06-26 15:00:00,216.65,216.65,216.21,216.4,73319.0,216.65,216.65,216.21,216.4,73319.0
2024-06-26 15:30:00,216.32,216.95,216.28,216.78,247711.0,216.32,216.95,216.28,216.78,247711.0
2024-06-27 09:30:00,217.55,218.31,217.26,218.3,42860.0,217.55,218.31,217.26,218.3,42860.0
2024-06-27 10:00:00,218.3,219.69,218.22,219.51,87543.0,218.3,219.69,218.22,219.51,87543.0
2024-06-27 10:30:00,219.59,220.96,219.41,220.96,65996.0,219.59,220.96,219.41,220.96,65996.0
2024-06-27 11:00:00,220.93,221.89,220.47,221.23,78377.0,220.93,221.89,220.47,221.23,78377.0
2024-06-27 11:30:00,221.25,222.2,221.06,222.2,48724.0,221.25,222.2,221.06,222.2,48724.0
2024-06-27 12:00:00,222.13,222.97,222.13,222.56,75665.0,222.13,222.97,222.13,222.56,75665.0
2024-06-27 12:30:00,222.56,222.74,222.09,222.26,68682.0,222.56,222.74,222.09,222.26,68682.0
2024-06-27 13:00:00,222.26,222.83,222.04,222.75,71104.0,222.26,222.83,222.04,222.75,71104.0
2024-06-27 13:30:00,222.8,222.86,222.47,222.48,41698.0,222.8,222.86,222.47,222.48,41698.0
2024-06-27 14:00:00,222.43,222.97,222.26,222.92,68649.0,222.43,222.97,222.26,222.92,68649.0
2024-06-27 14:30:00,222.9,223.42,222.64,223.34,74819.0,222.9,223.42,222.64,223.34,74819.0
2024-06-27 15:00:00,223.35,224.14,223.25,223.84,84084.0,223.35,224.14,223.25,223.84,84084.0
2024-06-27 15:30:00,223.8,224.04,223.24,223.29,220380.0,223.8,224.04,223.24,223.29,220380.0
2024-06-28 09:30:00,223.35,224.34,221.96,222.48,80233.0,223.35,224.34,221.96,222.48,80233.0
2024-06-28 10:00:00,222.64,223.99,222.48,223.89,101642.0,222.64,223.99,222.48,223.89,101642.0
2024-06-28 10:30:00,223.96,225.41,223.92,224.76,73808.0,223.96,225.41,223.92,224.76,73808.0
2024-06-28 11:00:00,224.85,225.2,224.22,224.42,42973.0,224.85,225.2,224.22,224.42,42973.0
2024-06-28 11:30:00,224.41,224.79,224.03,224.49,65276.0,224.41,224.79,224.03,224.49,65276.0
2024-06-28 12:00:00,224.57,224.66,223.6,224.15,59322.0,224.57,224.66,223.6,224.15,59322.0
2024-06-28 12:30:00,224.15,224.3,223.15,223.56,35449.0,224.15,224.3,223.15,223.56,35449.0
2024-06-28 13:00:00,223.55,223.81,223.33,223.81,46390.0,223.55,223.81,223.33,223.81,46390.0
2024-06-28 13:30:00,223.77,224.14,223.46,223.61,36981.0,223.77,224.14,223.46,223.61,36981.0
2024-06-28 14:00:00,223.56,224.38,223.55,224.38,73299.0,223.56,224.38,223.55,224.38,73299.0
2024-06-28 14:30:00,224.26,224.31,223.83,224.16,47074.0,224.26,224.31,223.83,224.16,47074.0
2024-06-28 15:00:00,224.13,224.39,223.44,223.65,98157.0,224.13,224.39,223.44,223.65,98157.0
2024-06-28 15:30:00,223.6,224.07,222.83,223.57,167102.0,223.6,224.07,222.83,223.57,167102.0
2024-07-01 09:30:00,223.0,223.28,220.02,220.61,78561.0,223.0,223.28,220.02,220.61,78561.0
2024-07-01 10:00:00,220.66,222.45,219.57,222.21,113648.0,220.66,222.45,219.57,222.21,113648.0
2024-07-01 10:30:00,222.18,222.85,221.71,222.73,26976.0,222.18,222.85,221.71,222.73,26976.0
2024-07-01 11:00:00,222.67,223.9,222.38,223.59,60760.0,222.67,223.9,222.38,223.59,60760.0
2024-07-01 11:30:00,223.67,224.7,223.42,224.48,66881.0,223.67,224.7,223.42,224.48,66881.0
2024-07-01 12:00:00,224.45,224.63,223.96,224.63,114632.0,224.45,224.63,223.96,224.63,114632.0
2024-07-01 12:30:00,224.63,225.41,224.61,224.93,89585.0,224.63,225.41,224.61,224.93,89585.0
2024-07-01 13:00:00,224.91,225.31,224.69,225.14,43173.0,224.91,225.31,224.69,225.14,43173.0
2024-07-01 13:30:00,225.14,225.23,224.85,225.18,34250.0,225.14,225.23,224.85,225.18,34250.0
2024-07-01 14:00:00,225.12,225.41,224.86,225.05,30537.0,225.12,225.41,224.86,225.05,30537.0
2024-07-01 14:30:00,225.08,225.27,224.9,225.12,46419.0,225.08,225.27,224.9,225.12,46419.0
2024-07-01 15:00:00,225.12,225.19,223.85,223.92,26147.0,225.12,225.19,223.85,223.92,26147.0
2024-07-01 15:30:00,223.88,224.85,223.38,224.82,95563.0,223.88,224.85,223.38,224.82,95563.0
2024-07-02 09:30:00,223.12,225.73,223.02,225.16,77036.0,223.12,225.73,223.02,225.16,77036.0
2024-07-02 10:00:00,225.16,225.42,224.17,224.31,70585.0,225.16,225.42,224.17,224.31,70585.0
2024-07-02 10:30:00,224.45,225.67,224.44,225.52,32268.0,224.45,225.67,224.44,225.52,32268.0
2024-07-02 11:00:00,225.55,225.88,224.96,225.44,47644.0,225.55,225.88,224.96,225.44,47644.0
2024-07-02 11:30:00,225.56,225.9,225.19,225.2,42115.0,225.56,225.9,225.19,225.2,42115.0
2024-07-02 12:00:00,225.08,225.43,224.99,225.36,34066.0,225.08,225.43,224.99,225.36,34066.0
2024-07-02 12:30:00,225.41,225.42,225.0,225.18,30538.0,225.41,225.42,225.0,225.18,30538.0
2024-07-02 13:00:00,225.21,225.89,225.14,225.79,31386.0,225.21,225.89,225.14,225.79,31386.0
2024-07-02 13:30:00,225.77,226.4,225.66,226.28,41867.0,225.77,226.4,225.66,226.28,41867.0
2024-07-02 14:00:00,226.28,226.33,225.82,226.11,35302.0,226.28,226.33,225.82,226.11,35302.0
2024-07-02 14:30:00,226.07,226.43,225.96,226.01,25627.0,226.07,226.43,225.96,226.01,25627.0
2024-07-02 15:00:00,226.02,226.18,225.95,226.17,25131.0,226.02,226.18,225.95,226.17,25131.0
2024-07-02 15:30:00,226.21,226.79,225.88,226.76,143619.0,226.21,226.79,225.88,226.76,143619.0
2024-07-03 09:30:00,227.2,228.95,226.72,227.71,73720.0,227.2,228.95,226.72,227.71,73720.0
2024-07-03 10:00:00,227.7,228.0,225.82,226.87,74006.0,227.7,228.0,225.82,226.87,74006.0
2024-07-03 10:30:00,226.98,227.04,225.98,226.05,39060.0,226.98,227.04,225.98,226.05,39060.0
2024-07-03 11:00:00,226.05,226.58,225.76,225.78,38762.0,226.05,226.58,225.76,225.78,38762.0
2024-07-03 11:30:00,225.76,225.96,225.35,225.87,46316.0,225.76,225.96,225.35,225.87,46316.0
2024-07-03 12:00:00,225.84,226.21,225.68,226.06,21102.0,225.84,226.21,225.68,226.06,21102.0
2024-07-03 12:30:00,226.12,226.77,225.35,225.58,122186.0,226.12,226.77,225.35,225.58,122186.0
2024-07-05 09:30:00,224.95,227.9,224.01,226.85,99834.0,224.95,227.9,224.01,226.85,99834.0
2024-07-05 10:00:00,226.96,228.4,226.87,228.08,57160.0,226.96,228.4,226.87,228.08,57160.0
2024-07-05 10:30:00,228.12,229.35,228.03,228.25,69219.0,228.12,229.35,228.03,228.25,69219.0
2024-07-05 11:00:00,228.26,228.95,228.15,228.26,32385.0,228.26,228.95,228.15,228.26,32385.0
2024-07-05 11:30:00,228.25,229.16,228.25,228.51,37027.0,228.25,229.16,228.25,228.51,37027.0
2024-07-05 12:00:00,228.48,228.61,227.72,227.87,31101.0,228.48,228.61,227.72,227.87,31101.0
2024-07-05 12:30:00,227.87,227.98,227.32,227.59,27439.0,227.87,227.98,227.32,227.59,27439.0
2024-07-05 13:00:00,227.59,227.64,227.11,227.54,32174.0,227.59,227.64,227.11,227.54,32174.0
2024-07-05 13:30:00,227.58,228.1,227.49,227.93,21908.0,227.58,228.1,227.49,227.93,21908.0
2024-07-05 14:00:00,227.9,228.34,227.62,228.0,28457.0,227.9,228.34,227.62,228.0,28457.0
2024-07-05 14:30:00,227.89,228.23,227.81,228.03,19193.0,227.89,228.23,227.81,228.03,19193.0
2024-07-05 15:00:00,227.99,228.25,227.8,228.21,32122.0,227.99,228.25,227.8,228.21,32122.0
2024-07-05 15:30:00,228.21,229.35,227.91,229.03,173949.0,228.21,229.35,227.91,229.03,173949.0
2024-07-08 09:30:00,226.51,226.97,223.82,225.64,122313.0,226.51,226.97,223.82,225.64,122313.0
2024-07-08 10:00:00,225.69,227.01,225.4,226.41,126013.0,225.69,227.01,225.4,226.41,126013.0
2024-07-08 10:30:00,226.41,226.66,225.56,226.58,56037.0,226.41,226.66,225.56,226.58,56037.0
2024-07-08 11:00:00,226.61,226.86,226.28,226.7,60940.0,226.61,226.86,226.28,226.7,60940.0
2024-07-08 11:30:00,226.66,227.39,226.57,227.05,63649.0,226.66,227.39,226.57,227.05,63649.0
2024-07-08 12:00:00,227.0,227.05,226.36,226.63,60064.0,227.0,227.05,226.36,226.63,60064.0
2024-07-08 12:30:00,226.61,227.21,226.55,227.2,27977.0,226.61,227.21,226.55,227.2,27977.0
2024-07-08 13:00:00,227.2,227.26,226.87,227.26,25604.0,227.2,227.26,226.87,227.26,25604.0
2024-07-08 13:30:00,227.21,227.29,227.0,227.12,24764.0,227.21,227.29,227.0,227.12,24764.0
2024-07-08 14:00:00,227.06,228.99,226.74,226.89,70675.0,227.06,228.99,226.74,226.89,70675.0
2024-07-08 14:30:00,226.86,227.29,226.82,227.28,31455.0,226.86,227.29,226.82,227.28,31455.0
2024-07-08 15:00:00,227.2,227.5,226.9,227.16,44028.0,227.2,227.5,226.9,227.16,44028.0
2024-07-08 15:30:00,227.17,227.5,226.33,226.5,197390.0,227.17,227.5,226.33,226.5,197390.0
2024-07-09 09:30:00,225.13,226.23,223.36,223.84,65643.0,225.13,226.23,223.36,223.84,65643.0
2024-07-09 10:00:00,223.67,223.82,221.52,223.02,109998.0,223.67,223.82,221.52,223.02,109998.0
2024-07-09 10:30:00,222.78,222.85,221.6,221.84,58384.0,222.78,222.85,221.6,221.84,58384.0
2024-07-09 11:00:00,221.77,222.98,221.57,222.48,81791.0,221.77,222.98,221.57,222.48,81791.0
2024-07-09 11:30:00,222.48,222.76,221.59,222.56,104613.0,222.48,222.76,221.59,222.56,104613.0
2024-07-09 12:00:00,222.69,224.29,222.59,223.85,73025.0,222.69,224.29,222.59,223.85,73025.0
2024-07-09 12:30:00,223.77,224.03,222.86,223.86,105088.0,223.77,224.03,222.86,223.86,105088.0
2024-07-09 13:00:00,223.85,224.73,223.81,224.56,91403.0,223.85,224.73,223.81,224.56,91403.0
2024-07-09 13:30:00,224.57,224.57,222.12,223.11,47136.0,224.57,224.57,222.12,223.11,47136.0
2024-07-09 14:00:00,223.03,223.23,222.76,222.93,36826.0,223.03,223.23,222.76,222.93,36826.0
2024-07-09 14:30:00,223.02,223.03,222.56,222.57,30359.0,223.02,223.03,222.56,222.57,30359.0
2024-07-09 15:00:00,222.63,223.07,222.44,222.93,79721.0,222.63,223.07,222.44,222.93,79721.0
2024-07-09 15:30:00,222.97,223.68,222.9,223.1,150641.0,222.97,223.68,222.9,223.1,150641.0
2024-07-10 09:30:00,223.36,224.22,221.4,221.72,51962.0,223.36,224.22,221.4,221.72,51962.0
2024-07-10 10:00:00,221.72,221.89,220.33,221.23,45545.0,221.72,221.89,220.33,221.23,45545.0
2024-07-10 10:30:00,221.24,222.7,221.22,222.09,137027.0,221.24,222.7,221.22,222.09,137027.0
2024-07-10 11:00:00,222.01,222.83,222.0,222.17,37709.0,222.01,222.83,222.0,222.17,37709.0
2024-07-10 11:30:00,222.13,222.29,221.53,221.77,33735.0,222.13,222.29,221.53,221.77,33735.0
2024-07-10 12:00:00,221.78,222.65,221.62,222.35,40814.0,221.78,222.65,221.62,222.35,40814.0
2024-07-10 12:30:00,222.4,222.92,222.07,222.71,46347.0,222.4,222.92,222.07,222.71,46347.0
2024-07-10 13:00:00,222.71,223.53,222.67,223.51,27676.0,222.71,223.53,222.67,223.51,27676.0
2024-07-10 13:30:00,223.57,224.12,223.2,223.99,50322.0,223.57,224.12,223.2,223.99,50322.0
2024-07-10 14:00:00,223.88,224.28,223.59,223.93,56460.0,223.88,224.28,223.59,223.93,56460.0
2024-07-10 14:30:00,223.87,224.43,223.78,224.02,41854.0,223.87,224.43,223.78,224.02,41854.0
2024-07-10 15:00:00,224.01,224.01,223.28,223.3,124275.0,224.01,224.01,223.28,223.3,124275.0
2024-07-10 15:30:00,223.38,223.47,222.54,223.12,226113.0,223.38,223.47,222.54,223.12,226113.0
2024-07-11 09:30:00,224.09,227.25,222.75,227.0,104271.0,224.09,227.25,222.75,227.0,104271.0
2024-07-11 10:00:00,227.21,228.1,226.46,227.51,206437.0,227.21,228.1,226.46,227.51,206437.0
2024-07-11 10:30:00,227.51,228.14,226.62,227.11,292528.0,227.51,228.14,226.62,227.11,292528.0
2024-07-11 11:00:00,227.33,227.6,226.9,227.06,117950.0,227.33,227.6,226.9,227.06,117950.0
2024-07-11 11:30:00,227.18,227.84,226.84,227.21,109721.0,227.18,227.84,226.84,227.21,109721.0
2024-07-11 12:00:00,227.13,227.16,226.22,227.04,163511.0,227.13,227.16,226.22,227.04,163511.0
2024-07-11 12:30:00,227.03,227.28,226.44,226.73,57988.0,227.03,227.28,226.44,226.73,57988.0
2024-07-11 13:00:00,226.8,227.17,226.46,227.17,38695.0,226.8,227.17,226.46,227.17,38695.0
2024-07-11 13:30:00,227.09,227.13,226.16,226.3,39265.0,227.09,227.13,226.16,226.3,39265.0
2024-07-11 14:00:00,226.38,226.63,226.24,226.31,101417.0,226.38,226.63,226.24,226.31,101417.0
2024-07-11 14:30:00,226.31,226.82,226.0,226.21,47005.0,226.31,226.82,226.0,226.21,47005.0
2024-07-11 15:00:00,226.21,226.51,226.03,226.37,40274.0,226.21,226.51,226.03,226.37,40274.0
2024-07-11 15:30:00,226.42,227.1,226.34,226.83,227438.0,226.42,227.1,226.34,226.83,227438.0
2024-07-12 09:30:00,226.78,227.2,226.01,226.82,58307.0,226.78,227.2,226.01,226.82,58307.0
2024-07-12 10:00:00,226.91,228.91,226.49,228.84,70394.0,226.91,228.91,226.49,228.84,70394.0
2024-07-12 10:30:00,228.97,229.1,228.46,228.46,131088.0,228.97,229.1,228.46,228.46,131088.0
2024-07-12 11:00:00,228.51,229.07,228.4,228.9,54927.0,228.51,229.07,228.4,228.9,54927.0
2024-07-12 11:30:00,228.99,229.48,228.57,229.1,62699.0,228.99,229.48,228.57,229.1,62699.0
2024-07-12 12:00:00,229.14,229.64,228.96,229.56,49233.0,229.14,229.64,228.96,229.56,49233.0
2024-07-12 12:30:00,229.45,229.57,229.08,229.27,38248.0,229.45,229.57,229.08,229.27,38248.0
2024-07-12 13:00:00,229.3,229.6,229.04,229.39,74114.0,229.3,229.6,229.04,229.39,74114.0
2024-07-12 13:30:00,229.46,230.13,229.32,229.66,43795.0,229.46,230.13,229.32,229.66,43795.0
2024-07-12 14:00:00,229.71,229.96,229.55,229.96,28126.0,229.71,229.96,229.55,229.96,28126.0
2024-07-12 14:30:00,229.97,230.13,229.79,230.05,28358.0,229.97,230.13,229.79,230.05,28358.0
2024-07-12 15:00:00,229.95,230.33,229.95,230.28,31639.0,229.95,230.33,229.95,230.28,31639.0
2024-07-12 15:30:00,230.2,230.34,229.6,230.0,211937.0,230.2,230.34,229.6,230.0,211937.0
2024-07-15 09:30:00,230.7,232.96,230.0,232.96,196791.0,230.7,232.96,230.0,232.96,196791.0
2024-07-15 10:00:00,232.92,233.68,231.3,233.41,109919.0,232.92,233.68,231.3,233.41,109919.0
2024-07-15 10:30:00,233.28,233.53,232.82,233.45,59608.0,233.28,233.53,232.82,233.45,59608.0
2024-07-15 11:00:00,233.52,233.86,233.08,233.29,49105.0,233.52,233.86,233.08,233.29,49105.0
2024-07-15 11:30:00,233.21,233.6,233.04,233.44,103535.0,233.21,233.6,233.04,233.44,103535.0
2024-07-15 12:00:00,233.42,233.43,231.76,231.9,142516.0,233.42,233.43,231.76,231.9,142516.0
2024-07-15 12:30:00,231.9,232.78,231.89,232.17,90176.0,231.9,232.78,231.89,232.17,90176.0
2024-07-15 13:00:00,232.16,232.45,231.16,231.38,460870.0,232.16,232.45,231.16,231.38,460870.0
2024-07-15 13:30:00,231.27,231.75,230.87,231.35,51280.0,231.27,231.75,230.87,231.35,51280.0
2024-07-15 14:00:00,231.28,232.18,231.23,232.12,150085.0,231.28,232.18,231.23,232.12,150085.0
2024-07-15 14:30:00,232.16,232.24,231.7,231.94,45091.0,232.16,232.24,231.7,231.94,45091.0
2024-07-15 15:00:00,231.9,232.21,231.65,231.93,55177.0,231.9,232.21,231.65,231.93,55177.0
2024-07-15 15:30:00,231.93,232.75,231.71,232.51,311767.0,231.93,232.75,231.71,232.51,311767.0
2024-07-16 09:30:00,232.95,235.07,232.83,234.58,44556.0,232.95,235.07,232.83,234.58,44556.0
2024-07-16 10:00:00,234.74,234.74,232.75,232.88,45917.0,234.74,234.74,232.75,232.88,45917.0
2024-07-16 10:30:00,232.83,233.78,232.65,233.43,44459.0,232.83,233.78,232.65,233.43,44459.0
2024-07-16 11:00:00,233.49,234.14,233.31,234.12,20888.0,233.49,234.14,233.31,234.12,20888.0
2024-07-16 11:30:00,234.06,234.23,233.64,233.72,23872.0,234.06,234.23,233.64,233.72,23872.0
2024-07-16 12:00:00,233.79,234.16,233.63,234.16,25221.0,233.79,234.16,233.63,234.16,25221.0
2024-07-16 12:30:00,234.08,234.9,233.77,234.81,28302.0,234.08,234.9,233.77,234.81,28302.0
2024-07-16 13:00:00,234.81,235.11,234.45,235.01,41249.0,234.81,235.11,234.45,235.01,41249.0
2024-07-16 13:30:00,235.0,235.17,234.42,234.75,137103.0,235.0,235.17,234.42,234.75,137103.0
2024-07-16 14:00:00,234.64,235.18,234.61,235.18,39152.0,234.64,235.18,234.61,235.18,39152.0
2024-07-16 14:30:00,235.12,235.66,234.66,235.44,39644.0,235.12,235.66,234.66,235.44,39644.0
2024-07-16 15:00:00,235.44,236.09,235.05,236.06,63411.0,235.44,236.09,235.05,236.06,63411.0
2024-07-16 15:30:00,236.06,237.25,235.39,235.63,286735.0,236.06,237.25,235.39,235.63,286735.0
2024-07-17 09:30:00,233.6,236.08,233.59,235.05,93356.0,233.6,236.08,233.59,235.05,93356.0
2024-07-17 10:00:00,234.83,236.29,234.6,236.17,82268.0,234.83,236.29,234.6,236.17,82268.0
2024-07-17 10:30:00,236.13,237.48,235.98,236.03,59361.0,236.13,237.48,235.98,236.03,59361.0
2024-07-17 11:00:00,235.98,236.12,235.29,235.72,69485.0,235.98,236.12,235.29,235.72,69485.0
2024-07-17 11:30:00,235.72,235.81,234.48,234.72,180891.0,235.72,235.81,234.48,234.72,180891.0
2024-07-17 12:00:00,234.72,235.13,234.57,235.03,71246.0,234.72,235.13,234.57,235.03,71246.0
2024-07-17 12:30:00,235.04,235.04,233.41,233.85,78915.0,235.04,235.04,233.41,233.85,78915.0
2024-07-17 13:00:00,233.83,234.04,233.35,233.76,39072.0,233.83,234.04,233.35,233.76,39072.0
2024-07-17 13:30:00,233.74,234.46,233.73,234.15,45503.0,233.74,234.46,233.73,234.15,45503.0
2024-07-17 14:00:00,234.14,234.74,233.96,234.48,55100.0,234.14,234.74,233.96,234.48,55100.0
2024-07-17 14:30:00,234.42,234.43,232.33,232.45,76553.0,234.42,234.43,232.33,232.45,76553.0
2024-07-17 15:00:00,232.48,232.83,231.83,232.11,55411.0,232.48,232.83,231.83,232.11,55411.0
2024-07-17 15:30:00,232.16,232.36,231.27,231.71,238751.0,232.16,232.36,231.27,231.71,238751.0
2024-07-18 09:30:00,232.76,235.0,229.15,230.08,53253.0,232.76,235.0,229.15,230.08,53253.0
2024-07-18 10:00:00,230.02,230.76,229.22,230.65,146465.0,230.02,230.76,229.22,230.65,146465.0
2024-07-18 10:30:00,230.63,231.6,229.56,231.36,36789.0,230.63,231.6,229.56,231.36,36789.0
2024-07-18 11:00:00,231.42,231.54,230.55,231.17,60586.0,231.42,231.54,230.55,231.17,60586.0
2024-07-18 11:30:00,231.1,231.65,230.79,231.49,147944.0,231.1,231.65,230.79,231.49,147944.0
2024-07-18 12:00:00,231.5,231.61,230.89,231.42,118588.0,231.5,231.61,230.89,231.42,118588.0
2024-07-18 12:30:00,231.32,232.79,231.09,232.56,82705.0,231.32,232.79,231.09,232.56,82705.0
2024-07-18 13:00:00,232.51,232.99,232.06,232.13,144694.0,232.51,232.99,232.06,232.13,144694.0
2024-07-18 13:30:00,232.13,232.21,231.32,231.49,18426.0,232.13,232.21,231.32,231.49,18426.0
2024-07-18 14:00:00,231.57,231.57,230.73,230.8,36139.0,231.57,231.57,230.73,230.8,36139.0
2024-07-18 14:30:00,230.8,230.81,230.43,230.71,26770.0,230.8,230.81,230.43,230.71,26770.0
2024-07-18 15:00:00,230.72,230.9,230.29,230.49,55766.0,230.72,230.9,230.29,230.49,55766.0
2024-07-18 15:30:00,230.47,231.4,230.43,230.59,131058.0,230.47,231.4,230.43,230.59,131058.0
2024-07-19 09:30:00,219.64,224.08,218.46,220.41,401806.0,219.64,224.08,218.46,220.41,401806.0
2024-07-19 10:00:00,220.25,224.99,219.66,223.95,209377.0,220.25,224.99,219.66,223.95,209377.0
2024-07-19 10:30:00,223.95,226.47,223.43,225.48,86039.0,223.95,226.47,223.43,225.48,86039.0
2024-07-19 11:00:00,225.58,227.0,225.22,225.41,59696.0,225.58,227.0,225.22,225.41,59696.0
2024-07-19 11:30:00,225.32,225.97,223.27,225.97,106951.0,225.32,225.97,223.27,225.97,106951.0
2024-07-19 12:00:00,225.74,227.11,225.7,226.16,116906.0,225.74,227.11,225.7,226.16,116906.0
2024-07-19 12:30:00,226.17,226.44,225.82,226.06,30089.0,226.17,226.44,225.82,226.06,30089.0
2024-07-19 13:00:00,226.16,227.13,225.64,226.61,100699.0,226.16,227.13,225.64,226.61,100699.0
2024-07-19 13:30:00,226.57,226.91,225.87,226.77,60249.0,226.57,226.91,225.87,226.77,60249.0
2024-07-19 14:00:00,226.77,226.91,226.01,226.41,65992.0,226.77,226.91,226.01,226.41,65992.0
2024-07-19 14:30:00,226.26,226.89,225.6,226.54,103696.0,226.26,226.89,225.6,226.54,103696.0
2024-07-19 15:00:00,226.54,227.97,226.42,227.77,53405.0,226.54,227.97,226.42,227.77,53405.0
2024-07-19 15:30:00,227.75,227.92,226.92,227.47,237034.0,227.75,227.92,226.92,227.47,237034.0
2024-07-22 09:30:00,228.58,229.0,226.51,226.51,618562.0,228.58,229.0,226.51,226.51,618562.0
2024-07-22 10:00:00,226.67,228.22,225.52,227.93,265169.0,226.67,228.22,225.52,227.93,265169.0
2024-07-22 10:30:00,227.92,229.41,227.6,229.11,108924.0,227.92,229.41,227.6,229.11,108924.0
2024-07-22 11:00:00,229.14,229.95,228.17,228.81,95914.0,229.14,229.95,228.17,228.81,95914.0
2024-07-22 11:30:00,228.72,228.81,227.77,228.07,17483.0,228.72,228.81,227.77,228.07,17483.0
2024-07-22 12:00:00,228.16,228.25,227.63,227.84,19194.0,228.16,228.25,227.63,227.84,19194.0
2024-07-22 12:30:00,227.9,228.77,227.73,228.54,16444.0,227.9,228.77,227.73,228.54,16444.0
2024-07-22 13:00:00,228.5,228.84,228.2,228.36,18051.0,228.5,228.84,228.2,228.36,18051.0
2024-07-22 13:30:00,228.28,228.9,228.28,228.9,20689.0,228.28,228.9,228.28,228.9,20689.0
2024-07-22 14:00:00,228.9,228.9,228.52,228.62,27563.0,228.9,228.9,228.52,228.62,27563.0
2024-07-22 14:30:00,228.59,228.88,228.33,228.53,42038.0,228.59,228.88,228.33,228.53,42038.0
2024-07-22 15:00:00,228.47,228.9,228.33,228.5,60711.0,228.47,228.9,228.33,228.5,60711.0
2024-07-22 15:30:00,228.5,229.22,228.5,229.0,151823.0,228.5,229.22,228.5,229.0,151823.0
2024-07-23 09:30:00,230.0,232.24,229.23,229.23,35074.0,230.0,232.24,229.23,229.23,35074.0
2024-07-23 10:00:00,229.42,231.42,229.33,229.57,42547.0,229.42,231.42,229.33,229.57,42547.0
2024-07-23 10:30:00,229.68,229.69,227.66,227.87,43583.0,229.68,229.69,227.66,227.87,43583.0
2024-07-23 11:00:00,227.9,229.24,227.89,228.41,35120.0,227.9,229.24,227.89,228.41,35120.0
2024-07-23 11:30:00,228.56,228.65,227.59,227.77,75498.0,228.56,228.65,227.59,227.77,75498.0
2024-07-23 12:00:00,227.71,227.84,226.16,227.05,58401.0,227.71,227.84,226.16,227.05,58401.0
2024-07-23 12:30:00,226.95,227.0,226.1,226.42,38331.0,226.95,227.0,226.1,226.42,38331.0
2024-07-23 13:00:00,226.31,226.93,226.22,226.93,29660.0,226.31,226.93,226.22,226.93,29660.0
2024-07-23 13:30:00,226.81,227.46,226.55,227.38,33587.0,226.81,227.46,226.55,227.38,33587.0
2024-07-23 14:00:00,227.38,227.79,227.14,227.29,19937.0,227.38,227.79,227.14,227.29,19937.0
2024-07-23 14:30:00,227.34,227.63,227.0,227.58,26646.0,227.34,227.63,227.0,227.58,26646.0
2024-07-23 15:00:00,227.49,227.5,226.55,227.01,70833.0,227.49,227.5,226.55,227.01,70833.0
2024-07-23 15:30:00,227.03,227.03,225.83,225.93,184412.0,227.03,227.03,225.83,225.93,184412.0
2024-07-24 09:30:00,225.16,225.47,223.46,224.1,67955.0,225.16,225.47,223.46,224.1,67955.0
2024-07-24 10:00:00,223.85,224.13,223.16,223.86,33064.0,223.85,224.13,223.16,223.86,33064.0
2024-07-24 10:30:00,223.65,223.99,223.0,223.41,56578.0,223.65,223.99,223.0,223.41,56578.0
2024-07-24 11:00:00,223.24,223.24,222.2,222.65,45398.0,223.24,223.24,222.2,222.65,45398.0
2024-07-24 11:30:00,222.82,223.03,221.48,221.59,69507.0,222.82,223.03,221.48,221.59,69507.0
2024-07-24 12:00:00,221.54,221.82,220.99,221.53,54495.0,221.54,221.82,220.99,221.53,54495.0
2024-07-24 12:30:00,221.64,221.84,220.98,221.22,41739.0,221.64,221.84,220.98,221.22,41739.0
2024-07-24 13:00:00,221.12,221.94,221.12,221.79,25252.0,221.12,221.94,221.12,221.79,25252.0
2024-07-24 13:30:00,221.6,222.17,221.48,221.89,63850.0,221.6,222.17,221.48,221.89,63850.0
2024-07-24 14:00:00,221.98,222.38,221.59,222.02,27148.0,221.98,222.38,221.59,222.02,27148.0
2024-07-24 14:30:00,222.01,222.37,221.37,221.47,42535.0,222.01,222.37,221.37,221.47,42535.0
2024-07-24 15:00:00,221.36,221.6,221.14,221.29,40132.0,221.36,221.6,221.14,221.29,40132.0
2024-07-24 15:30:00,221.24,221.76,220.46,220.48,211660.0,221.24,221.76,220.46,220.48,211660.0
2024-07-25 09:30:00,224.17,228.5,223.55,227.63,144300.0,224.17,228.5,223.55,227.63,144300.0
2024-07-25 10:00:00,227.55,227.99,224.56,225.93,112376.0,227.55,227.99,224.56,225.93,112376.0
2024-07-25 10:30:00,225.65,227.89,225.2,227.89,71525.0,225.65,227.89,225.2,227.89,71525.0
2024-07-25 11:00:00,227.83,230.54,227.74,229.81,130105.0,227.83,230.54,227.74,229.81,130105.0
2024-07-25 11:30:00,229.83,230.98,229.2,230.96,70477.0,229.83,230.98,229.2,230.96,70477.0
2024-07-25 12:00:00,230.99,232.62,230.9,231.93,196410.0,230.99,232.62,230.9,231.93,196410.0
2024-07-25 12:30:00,231.79,232.87,231.41,232.04,78887.0,231.79,232.87,231.41,232.04,78887.0
2024-07-25 13:00:00,232.05,232.86,231.12,231.24,88943.0,232.05,232.86,231.12,231.24,88943.0
2024-07-25 13:30:00,231.43,231.55,230.91,231.5,47802.0,231.43,231.55,230.91,231.5,47802.0
2024-07-25 14:00:00,231.55,231.58,231.07,231.09,32127.0,231.55,231.58,231.07,231.09,32127.0
2024-07-25 14:30:00,231.15,231.55,229.9,229.9,63346.0,231.15,231.55,229.9,229.9,63346.0
2024-07-25 15:00:00,230.13,230.18,229.34,229.79,53765.0,230.13,230.18,229.34,229.79,53765.0
2024-07-25 15:30:00,229.85,230.07,226.85,226.95,241210.0,229.85,230.07,226.85,226.95,241210.0
2024-07-26 09:30:00,228.34,230.26,227.98,229.91,32518.0,228.34,230.26,227.98,229.91,32518.0
2024-07-26 10:00:00,229.45,231.21,229.44,231.12,51247.0,229.45,231.21,229.44,231.12,51247.0
2024-07-26 10:30:00,231.04,231.04,228.94,230.12,38679.0,231.04,231.04,228.94,230.12,38679.0
2024-07-26 11:00:00,230.16,230.84,229.73,229.84,19046.0,230.16,230.84,229.73,229.84,19046.0
2024-07-26 11:30:00,229.85,230.64,229.66,230.45,40473.0,229.85,230.64,229.66,230.45,40473.0
2024-07-26 12:00:00,230.45,231.07,229.83,229.83,35823.0,230.45,231.07,229.83,229.83,35823.0
2024-07-26 12:30:00,230.01,230.05,229.48,229.9,12453.0,230.01,230.05,229.48,229.9,12453.0
2024-07-26 13:00:00,229.98,230.11,229.61,229.95,13080.0,229.98,230.11,229.61,229.95,13080.0
2024-07-26 13:30:00,230.0,230.0,229.24,229.68,27259.0,230.0,230.0,229.24,229.68,27259.0
2024-07-26 14:00:00,229.52,229.85,229.42,229.42,11135.0,229.52,229.85,229.42,229.42,11135.0
2024-07-26 14:30:00,229.52,229.64,229.09,229.11,16503.0,229.52,229.64,229.09,229.11,16503.0
2024-07-26 15:00:00,229.04,229.61,228.64,229.29,47485.0,229.04,229.61,228.64,229.29,47485.0
2024-07-26 15:30:00,229.26,229.29,228.53,228.61,159850.0,229.26,229.29,228.53,228.61,159850.0
2024-07-29 09:30:00,228.63,229.3,226.34,229.06,59746.0,228.63,229.3,226.34,229.06,59746.0
2024-07-29 10:00:00,228.89,229.13,227.15,227.16,29285.0,228.89,229.13,227.15,227.16,29285.0
2024-07-29 10:30:00,226.98,228.0,226.98,227.17,40781.0,226.98,228.0,226.98,227.17,40781.0
2024-07-29 11:00:00,227.08,227.74,226.95,227.71,12752.0,227.08,227.74,226.95,227.71,12752.0
2024-07-29 11:30:00,227.48,228.54,227.13,228.42,20227.0,227.48,228.54,227.13,228.42,20227.0
2024-07-29 12:00:00,228.29,229.99,228.29,229.65,17429.0,228.29,229.99,228.29,229.65,17429.0
2024-07-29 12:30:00,229.81,229.88,229.22,229.58,42849.0,229.81,229.88,229.22,229.58,42849.0
2024-07-29 13:00:00,229.62,229.98,229.33,229.43,16020.0,229.62,229.98,229.33,229.43,16020.0
2024-07-29 13:30:00,229.33,229.33,228.46,228.46,11663.0,229.33,229.33,228.46,228.46,11663.0
2024-07-29 14:00:00,228.44,228.75,228.2,228.33,44061.0,228.44,228.75,228.2,228.33,44061.0
2024-07-29 14:30:00,228.31,228.31,227.73,228.12,45341.0,228.31,228.31,227.73,228.12,45341.0
2024-07-29 15:00:00,228.0,228.16,227.3,227.59,59810.0,228.0,228.16,227.3,227.59,59810.0
2024-07-29 15:30:00,227.55,227.86,226.97,227.08,150733.0,227.55,227.86,226.97,227.08,150733.0
2024-07-30 09:30:00,228.0,229.45,227.38,229.41,37187.0,228.0,229.45,227.38,229.41,37187.0
2024-07-30 10:00:00,229.38,229.52,227.56,227.69,27170.0,229.38,229.52,227.56,227.69,27170.0
2024-07-30 10:30:00,227.58,228.23,227.06,227.25,60668.0,227.58,228.23,227.06,227.25,60668.0
2024-07-30 11:00:00,227.54,227.56,226.07,226.56,40690.0,227.54,227.56,226.07,226.56,40690.0
2024-07-30 11:30:00,226.5,226.97,226.32,226.74,52968.0,226.5,226.97,226.32,226.74,52968.0
2024-07-30 12:00:00,226.74,227.15,226.64,226.87,39865.0,226.74,227.15,226.64,226.87,39865.0
2024-07-30 12:30:00,226.93,227.0,225.95,225.98,48858.0,226.93,227.0,225.95,225.98,48858.0
2024-07-30 13:00:00,225.95,226.14,224.91,225.5,37722.0,225.95,226.14,224.91,225.5,37722.0
2024-07-30 13:30:00,225.41,226.08,225.36,225.42,33584.0,225.41,226.08,225.36,225.42,33584.0
2024-07-30 14:00:00,225.5,226.6,225.46,226.57,63467.0,225.5,226.6,225.46,226.57,63467.0
2024-07-30 14:30:00,226.47,227.4,226.26,226.61,54239.0,226.47,227.4,226.26,226.61,54239.0
2024-07-30 15:00:00,226.54,227.06,226.01,226.9,64017.0,226.54,227.06,226.01,226.9,64017.0
2024-07-30 15:30:00,226.89,227.51,226.32,226.33,208151.0,226.89,227.51,226.32,226.33,208151.0
2024-07-31 09:30:00,229.65,229.65,225.89,229.14,101935.0,229.65,229.65,225.89,229.14,101935.0
2024-07-31 10:00:00,229.15,231.2,229.14,231.2,75112.0,229.15,231.2,229.14,231.2,75112.0
2024-07-31 10:30:00,231.24,231.24,228.73,229.05,50393.0,231.24,231.24,228.73,229.05,50393.0
2024-07-31 11:00:00,229.09,230.29,228.79,228.98,73350.0,229.09,230.29,228.79,228.98,73350.0
2024-07-31 11:30:00,229.1,229.72,228.61,228.72,61834.0,229.1,229.72,228.61,228.72,61834.0
2024-07-31 12:00:00,228.63,228.68,227.9,227.97,23777.0,228.63,228.68,227.9,227.97,23777.0
2024-07-31 12:30:00,227.97,228.1,227.6,227.72,25450.0,227.97,228.1,227.6,227.72,25450.0
2024-07-31 13:00:00,227.71,228.84,227.71,228.42,50853.0,227.71,228.84,227.71,228.42,50853.0
2024-07-31 13:30:00,228.46,228.59,227.61,227.62,28648.0,228.46,228.59,227.61,227.62,28648.0
2024-07-31 14:00:00,227.75,227.84,227.06,227.15,49181.0,227.75,227.84,227.06,227.15,49181.0
2024-07-31 14:30:00,227.18,227.91,226.97,227.68,44024.0,227.18,227.91,226.97,227.68,44024.0
2024-07-31 15:00:00,227.75,228.62,227.35,227.35,37481.0,227.75,228.62,227.35,227.35,37481.0
2024-07-31 15:30:00,227.35,227.75,226.59,227.16,135120.0,227.35,227.75,226.59,227.16,135120.0
2024-08-01 09:30:00,227.33,228.41,225.2,228.11,73064.0,227.33,228.41,225.2,228.11,73064.0
2024-08-01 10:00:00,227.91,228.39,225.96,226.08,28587.0,227.91,228.39,225.96,226.08,28587.0
2024-08-01 10:30:00,225.93,226.67,224.79,224.93,25050.0,225.93,226.67,224.79,224.93,25050.0
2024-08-01 11:00:00,225.0,225.07,223.85,224.02,22338.0,225.0,225.07,223.85,224.02,22338.0
2024-08-01 11:30:00,223.99,224.35,223.32,223.76,32139.0,223.99,224.35,223.32,223.76,32139.0
2024-08-01 12:00:00,223.63,224.58,223.01,223.56,29889.0,223.63,224.58,223.01,223.56,29889.0
2024-08-01 12:30:00,223.55,224.0,222.97,222.97,23514.0,223.55,224.0,222.97,222.97,23514.0
2024-08-01 13:00:00,223.06,223.06,221.75,221.76,20158.0,223.06,223.06,221.75,221.76,20158.0
2024-08-01 13:30:00,221.69,221.79,220.39,221.43,35210.0,221.69,221.79,220.39,221.43,35210.0
2024-08-01 14:00:00,221.3,221.59,220.47,220.96,27334.0,221.3,221.59,220.47,220.96,27334.0
2024-08-01 14:30:00,220.86,221.42,220.5,221.13,29564.0,220.86,221.42,220.5,221.13,29564.0
2024-08-01 15:00:00,221.24,221.95,221.09,221.95,34690.0,221.24,221.95,221.09,221.95,34690.0
2024-08-01 15:30:00,221.97,223.37,221.71,222.49,155234.0,221.97,223.37,221.71,222.49,155234.0
2024-08-02 09:30:00,218.48,220.0,213.0,213.66,128143.0,218.48,220.0,213.0,213.66,128143.0
2024-08-02 10:00:00,214.11,215.59,212.75,213.55,69625.0,214.11,215.59,212.75,213.55,69625.0
2024-08-02 10:30:00,213.27,213.97,212.17,212.39,95452.0,213.27,213.97,212.17,212.39,95452.0
2024-08-02 11:00:00,212.43,213.19,212.13,212.51,40376.0,212.43,213.19,212.13,212.51,40376.0
2024-08-02 11:30:00,212.51,214.31,212.5,214.18,52424.0,212.51,214.31,212.5,214.18,52424.0
2024-08-02 12:00:00,214.22,214.53,213.5,214.22,45287.0,214.22,214.53,213.5,214.22,45287.0
2024-08-02 12:30:00,214.22,214.57,213.67,214.12,71488.0,214.22,214.57,213.67,214.12,71488.0
2024-08-02 13:00:00,214.22,214.6,213.0,213.5,210137.0,214.22,214.6,213.0,213.5,210137.0
2024-08-02 13:30:00,213.49,214.85,213.29,214.7,92350.0,213.49,214.85,213.29,214.7,92350.0
2024-08-02 14:00:00,214.77,215.17,214.46,214.77,52858.0,214.77,215.17,214.46,214.77,52858.0
2024-08-02 14:30:00,214.8,215.26,213.93,214.31,93742.0,214.8,215.26,213.93,214.31,93742.0
2024-08-02 15:00:00,214.46,215.52,213.94,215.51,36493.0,214.46,215.52,213.94,215.51,36493.0
2024-08-02 15:30:00,215.3,215.63,213.72,214.77,279731.0,215.3,215.63,213.72,214.77,279731.0
2024-08-05 09:30:00,199.99,209.54,199.81,207.09,260001.0,199.99,209.54,199.81,207.09,260001.0
2024-08-05 10:00:00,207.03,209.63,206.58,207.19,233534.0,207.03,209.63,206.58,207.19,233534.0
2024-08-05 10:30:00,207.2,211.26,206.94,209.36,128183.0,207.2,211.26,206.94,209.36,128183.0
2024-08-05 11:00:00,209.24,211.92,208.58,211.18,94970.0,209.24,211.92,208.58,211.18,94970.0
2024-08-05 11:30:00,210.92,211.7,210.24,211.17,84444.0,210.92,211.7,210.24,211.17,84444.0
2024-08-05 12:00:00,210.83,212.0,210.39,211.89,53264.0,210.83,212.0,210.39,211.89,53264.0
2024-08-05 12:30:00,211.78,211.78,208.57,208.89,64314.0,211.78,211.78,208.57,208.89,64314.0
2024-08-05 13:00:00,208.83,210.24,208.77,209.94,46332.0,208.83,210.24,208.77,209.94,46332.0
2024-08-05 13:30:00,210.01,210.46,209.5,210.11,52477.0,210.01,210.46,209.5,210.11,52477.0
2024-08-05 14:00:00,209.69,209.88,208.13,208.51,85731.0,209.69,209.88,208.13,208.51,85731.0
2024-08-05 14:30:00,208.53,209.17,207.0,208.08,55704.0,208.53,209.17,207.0,208.08,55704.0
2024-08-05 15:00:00,208.05,208.99,207.42,208.23,73249.0,208.05,208.99,207.42,208.23,73249.0
2024-08-05 15:30:00,208.09,208.94,207.13,207.75,483881.0,208.09,208.94,207.13,207.75,483881.0
2024-08-06 09:30:00,209.46,210.39,207.72,209.63,161785.0,209.46,210.39,207.72,209.63,161785.0
2024-08-06 10:00:00,209.44,210.19,208.95,209.53,96533.0,209.44,210.19,208.95,209.53,96533.0
2024-08-06 10:30:00,209.51,210.93,208.97,210.33,131482.0,209.51,210.93,208.97,210.33,131482.0
2024-08-06 11:00:00,210.4,210.91,209.5,209.66,78381.0,210.4,210.91,209.5,209.66,78381.0
2024-08-06 11:30:00,209.55,211.05,209.3,210.95,57687.0,209.55,211.05,209.3,210.95,57687.0
2024-08-06 12:00:00,210.86,211.17,209.86,210.51,139069.0,210.86,211.17,209.86,210.51,139069.0
2024-08-06 12:30:00,210.49,212.71,210.4,212.39,82886.0,210.49,212.71,210.4,212.39,82886.0
2024-08-06 13:00:00,212.48,213.82,212.35,213.23,83491.0,212.48,213.82,212.35,213.23,83491.0
2024-08-06 13:30:00,213.23,214.04,212.88,213.64,86832.0,213.23,214.04,212.88,213.64,86832.0
2024-08-06 14:00:00,213.64,213.78,212.78,212.92,68697.0,213.64,213.78,212.78,212.92,68697.0
2024-08-06 14:30:00,212.9,213.35,212.34,212.46,70271.0,212.9,213.35,212.34,212.46,70271.0
2024-08-06 15:00:00,212.33,212.78,211.68,212.53,76055.0,212.33,212.78,211.68,212.53,76055.0
2024-08-06 15:30:00,212.52,212.78,211.15,211.24,255409.0,212.52,212.78,211.15,211.24,255409.0
2024-08-07 09:30:00,213.34,220.05,212.64,218.49,126371.0,213.34,220.05,212.64,218.49,126371.0
2024-08-07 10:00:00,218.71,219.92,216.26,216.42,48896.0,218.71,219.92,216.26,216.42,48896.0
2024-08-07 10:30:00,216.42,217.95,216.25,217.16,36140.0,216.42,217.95,216.25,217.16,36140.0
2024-08-07 11:00:00,217.16,217.61,215.0,215.43,43982.0,217.16,217.61,215.0,215.43,43982.0
2024-08-07 11:30:00,215.43,215.49,214.0,214.74,31380.0,215.43,215.49,214.0,214.74,31380.0
2024-08-07 12:00:00,214.65,215.03,213.89,214.84,110262.0,214.65,215.03,213.89,214.84,110262.0
2024-08-07 12:30:00,214.8,214.8,213.69,214.41,93819.0,214.8,214.8,213.69,214.41,93819.0
2024-08-07 13:00:00,214.22,214.4,213.47,213.65,82200.0,214.22,214.4,213.47,213.65,82200.0
2024-08-07 13:30:00,213.76,214.49,212.41,212.41,47892.0,213.76,214.49,212.41,212.41,47892.0
2024-08-07 14:00:00,212.44,212.68,211.41,212.22,157064.0,212.44,212.68,211.41,212.22,157064.0
2024-08-07 14:30:00,212.37,213.08,211.81,212.3,66820.0,212.37,213.08,211.81,212.3,66820.0
2024-08-07 15:00:00,212.27,212.84,211.55,211.67,69302.0,212.27,212.84,211.55,211.67,69302.0
2024-08-07 15:30:00,211.6,211.83,210.07,210.14,253459.0,211.6,211.83,210.07,210.14,253459.0
2024-08-08 09:30:00,212.17,213.53,210.68,213.18,36852.0,212.17,213.53,210.68,213.18,36852.0
2024-08-08 10:00:00,213.28,214.11,212.83,213.67,56610.0,213.28,214.11,212.83,213.67,56610.0
2024-08-08 10:30:00,213.67,213.67,212.61,213.37,78852.0,213.67,213.67,212.61,213.37,78852.0
2024-08-08 11:00:00,213.37,213.51,212.54,212.72,55627.0,213.37,213.51,212.54,212.72,55627.0
2024-08-08 11:30:00,212.69,212.79,211.89,212.1,68300.0,212.69,212.79,211.89,212.1,68300.0
2024-08-08 12:00:00,212.12,212.46,212.02,212.03,43652.0,212.12,212.46,212.02,212.03,43652.0
2024-08-08 12:30:00,212.15,212.18,211.24,211.59,49126.0,212.15,212.18,211.24,211.59,49126.0
2024-08-08 13:00:00,211.75,212.67,211.24,212.67,62754.0,211.75,212.67,211.24,212.67,62754.0
2024-08-08 13:30:00,212.65,212.88,212.4,212.45,45234.0,212.65,212.88,212.4,212.45,45234.0
2024-08-08 14:00:00,212.46,213.36,212.4,212.63,48172.0,212.46,213.36,212.4,212.63,48172.0
2024-08-08 14:30:00,212.65,212.94,212.33,212.5,63060.0,212.65,212.94,212.33,212.5,63060.0
2024-08-08 15:00:00,212.45,212.58,212.06,212.22,153405.0,212.45,212.58,212.06,212.22,153405.0
2024-08-08 15:30:00,212.15,212.75,211.75,212.16,437044.0,212.15,212.75,211.75,212.16,437044.0
2024-08-09 09:30:00,212.5,213.46,211.58,211.63,71424.0,212.5,213.46,211.58,211.63,71424.0
2024-08-09 10:00:00,211.81,213.32,211.62,213.01,50280.0,211.81,213.32,211.62,213.01,50280.0
2024-08-09 10:30:00,213.04,213.19,211.92,212.59,64045.0,213.04,213.19,211.92,212.59,64045.0
2024-08-09 11:00:00,212.59,213.15,212.46,212.73,57480.0,212.59,213.15,212.46,212.73,57480.0
2024-08-09 11:30:00,212.77,213.21,212.5,212.57,53422.0,212.77,213.21,212.5,212.57,53422.0
2024-08-09 12:00:00,212.57,212.68,211.77,212.04,29745.0,212.57,212.68,211.77,212.04,29745.0
2024-08-09 12:30:00,212.19,212.33,211.68,212.09,80990.0,212.19,212.33,211.68,212.09,80990.0
2024-08-09 13:00:00,212.09,212.72,211.97,212.69,115329.0,212.09,212.72,211.97,212.69,115329.0
2024-08-09 13:30:00,212.72,212.96,212.33,212.54,135116.0,212.72,212.96,212.33,212.54,135116.0
2024-08-09 14:00:00,212.56,212.72,212.24,212.42,61160.0,212.56,212.72,212.24,212.42,61160.0
2024-08-09 14:30:00,212.42,212.62,212.2,212.52,49189.0,212.42,212.62,212.2,212.52,49189.0
2024-08-09 15:00:00,212.53,212.86,212.19,212.47,106910.0,212.53,212.86,212.19,212.47,106910.0
2024-08-09 15:30:00,212.44,212.53,211.4,211.88,411616.0,212.44,212.53,211.4,211.88,411616.0
2024-08-12 09:30:00,211.89,213.4,210.4,210.78,52167.0,211.89,213.4,210.4,210.78,52167.0
2024-08-12 10:00:00,210.73,212.46,210.69,212.26,72468.0,210.73,212.46,210.69,212.26,72468.0
2024-08-12 10:30:00,212.17,212.49,211.83,212.31,39827.0,212.17,212.49,211.83,212.31,39827.0
2024-08-12 11:00:00,212.31,212.75,211.34,211.38,44857.0,212.31,212.75,211.34,211.38,44857.0
2024-08-12 11:30:00,211.33,212.42,211.19,212.38,103129.0,211.33,212.42,211.19,212.38,103129.0
2024-08-12 12:00:00,212.27,213.28,212.27,212.69,164755.0,212.27,213.28,212.27,212.69,164755.0
2024-08-12 12:30:00,212.61,212.79,211.43,211.43,82996.0,212.61,212.79,211.43,211.43,82996.0
2024-08-12 13:00:00,211.37,211.69,211.08,211.38,105219.0,211.37,211.69,211.08,211.38,105219.0
2024-08-12 13:30:00,211.3,211.57,210.92,211.23,74779.0,211.3,211.57,210.92,211.23,74779.0
2024-08-12 14:00:00,211.27,211.4,210.73,210.75,138649.0,211.27,211.4,210.73,210.75,138649.0
2024-08-12 14:30:00,210.75,211.07,210.6,210.74,47596.0,210.75,211.07,210.6,210.74,47596.0
2024-08-12 15:00:00,210.78,211.1,210.65,210.78,113484.0,210.78,211.1,210.65,210.78,113484.0
2024-08-12 15:30:00,210.81,210.84,209.88,210.78,306057.0,210.81,210.84,209.88,210.78,306057.0
2024-08-13 09:30:00,210.49,212.6,209.73,211.91,95751.0,210.49,212.6,209.73,211.91,95751.0
2024-08-13 10:00:00,211.93,213.0,211.83,212.97,69491.0,211.93,213.0,211.83,212.97,69491.0
2024-08-13 10:30:00,212.87,213.47,212.6,213.42,137433.0,212.87,213.47,212.6,213.42,137433.0
2024-08-13 11:00:00,213.42,214.43,213.33,214.43,52975.0,213.42,214.43,213.33,214.43,52975.0
2024-08-13 11:30:00,214.42,215.24,214.31,214.96,55255.0,214.42,215.24,214.31,214.96,55255.0
2024-08-13 12:00:00,215.01,215.5,214.89,215.31,33948.0,215.01,215.5,214.89,215.31,33948.0
2024-08-13 12:30:00,215.29,215.45,214.95,215.39,23892.0,215.29,215.45,214.95,215.39,23892.0
2024-08-13 13:00:00,215.33,215.42,214.79,214.95,38590.0,215.33,215.42,214.79,214.95,38590.0
2024-08-13 13:30:00,214.84,215.3,214.76,215.28,47314.0,214.84,215.3,214.76,215.28,47314.0
2024-08-13 14:00:00,215.15,215.5,214.73,215.16,45710.0,215.15,215.5,214.73,215.16,45710.0
2024-08-13 14:30:00,215.27,216.13,215.17,216.12,66758.0,215.27,216.13,215.17,216.12,66758.0
2024-08-13 15:00:00,216.07,217.38,215.9,217.33,87178.0,216.07,217.38,215.9,217.33,87178.0
2024-08-13 15:30:00,217.25,217.45,215.94,216.34,225687.0,217.25,217.45,215.94,216.34,225687.0
2024-08-14 09:30:00,216.29,221.54,216.16,220.39,166767.0,216.29,221.54,216.16,220.39,166767.0
2024-08-14 10:00:00,220.33,220.33,219.13,219.5,74590.0,220.33,220.33,219.13,219.5,74590.0
2024-08-14 10:30:00,219.54,220.69,218.66,220.6,75394.0,219.54,220.69,218.66,220.6,75394.0
2024-08-14 11:00:00,220.54,222.29,220.54,222.17,49717.0,220.54,222.29,220.54,222.17,49717.0
2024-08-14 11:30:00,222.35,223.63,222.19,222.72,208430.0,222.35,223.63,222.19,222.72,208430.0
2024-08-14 12:00:00,222.49,222.54,221.35,221.58,46627.0,222.49,222.54,221.35,221.58,46627.0
2024-08-14 12:30:00,221.57,221.69,220.82,221.55,67389.0,221.57,221.69,220.82,221.55,67389.0
2024-08-14 13:00:00,221.37,222.36,221.32,222.25,80145.0,221.37,222.36,221.32,222.25,80145.0
2024-08-14 13:30:00,222.07,222.25,221.34,222.14,88670.0,222.07,222.25,221.34,222.14,88670.0
2024-08-14 14:00:00,222.05,222.42,221.47,222.42,48777.0,222.05,222.42,221.47,222.42,48777.0
2024-08-14 14:30:00,222.32,223.37,222.3,222.78,98351.0,222.32,223.37,222.3,222.78,98351.0
2024-08-14 15:00:00,222.73,222.77,221.81,221.99,134887.0,222.73,222.77,221.81,221.99,134887.0
2024-08-14 15:30:00,222.0,223.22,221.95,222.89,278446.0,222.0,223.22,221.95,222.89,278446.0
2024-08-15 09:30:00,225.84,232.13,225.3,230.91,476594.0,225.84,232.13,225.3,230.91,476594.0
2024-08-15 10:00:00,230.98,232.01,230.24,231.26,154028.0,230.98,232.01,230.24,231.26,154028.0
2024-08-15 10:30:00,231.25,232.71,230.93,231.28,172896.0,231.25,232.71,230.93,231.28,172896.0
2024-08-15 11:00:00,231.44,231.6,230.91,231.53,79843.0,231.44,231.6,230.91,231.53,79843.0
2024-08-15 11:30:00,231.44,232.53,231.37,232.17,77655.0,231.44,232.53,231.37,232.17,77655.0
2024-08-15 12:00:00,232.05,232.23,231.64,231.73,31103.0,232.05,232.23,231.64,231.73,31103.0
2024-08-15 12:30:00,231.73,231.89,231.23,231.48,47436.0,231.73,231.89,231.23,231.48,47436.0
2024-08-15 13:00:00,231.48,231.48,230.67,230.76,42049.0,231.48,231.48,230.67,230.76,42049.0
2024-08-15 13:30:00,230.78,232.07,230.78,231.91,45601.0,230.78,232.07,230.78,231.91,45601.0
2024-08-15 14:00:00,231.91,232.27,231.25,231.5,58121.0,231.91,232.27,231.25,231.5,58121.0
2024-08-15 14:30:00,231.53,231.83,231.14,231.81,56206.0,231.53,231.83,231.14,231.81,56206.0
2024-08-15 15:00:00,231.78,232.11,231.56,231.91,81620.0,231.78,232.11,231.56,231.91,81620.0
2024-08-15 15:30:00,231.86,232.48,231.4,231.63,439652.0,231.86,232.48,231.4,231.63,439652.0
2024-08-16 09:30:00,232.44,232.44,230.32,230.49,74488.0,232.44,232.44,230.32,230.49,74488.0
2024-08-16 10:00:00,230.55,232.06,230.55,231.85,51520.0,230.55,232.06,230.55,231.85,51520.0
2024-08-16 10:30:00,231.7,232.12,231.28,231.69,34809.0,231.7,232.12,231.28,231.69,34809.0
2024-08-16 11:00:00,231.62,232.24,231.55,232.05,23038.0,231.62,232.24,231.55,232.05,23038.0
2024-08-16 11:30:00,232.19,232.94,232.1,232.52,26019.0,232.19,232.94,232.1,232.52,26019.0
2024-08-16 12:00:00,232.5,232.5,231.86,232.36,34980.0,232.5,232.5,231.86,232.36,34980.0
2024-08-16 12:30:00,232.36,232.92,232.26,232.58,51738.0,232.36,232.92,232.26,232.58,51738.0
2024-08-16 13:00:00,232.65,232.86,232.29,232.83,81133.0,232.65,232.86,232.29,232.83,81133.0
2024-08-16 13:30:00,232.73,232.97,232.5,232.7,103226.0,232.73,232.97,232.5,232.7,103226.0
2024-08-16 14:00:00,232.74,232.85,231.23,231.82,138821.0,232.74,232.85,231.23,231.82,138821.0
2024-08-16 14:30:00,231.88,232.16,231.43,231.99,30936.0,231.88,232.16,231.43,231.99,30936.0
2024-08-16 15:00:00,232.0,232.15,231.66,231.73,91779.0,232.0,232.15,231.66,231.73,91779.0
2024-08-16 15:30:00,231.72,232.08,231.59,231.81,205694.0,231.72,232.08,231.59,231.81,205694.0
2024-08-19 09:30:00,229.94,232.19,229.5,232.12,365904.0,229.94,232.19,229.5,232.12,365904.0
2024-08-19 10:00:00,232.04,232.34,229.71,231.08,158667.0,232.04,232.34,229.71,231.08,158667.0
2024-08-19 10:30:00,231.06,231.32,230.06,231.29,70382.0,231.06,231.32,230.06,231.29,70382.0
2024-08-19 11:00:00,231.27,231.31,230.39,230.85,38183.0,231.27,231.31,230.39,230.85,38183.0
2024-08-19 11:30:00,230.86,231.17,230.52,230.64,46096.0,230.86,231.17,230.52,230.64,46096.0
2024-08-19 12:00:00,230.7,231.09,230.44,231.09,33242.0,230.7,231.09,230.44,231.09,33242.0
2024-08-19 12:30:00,230.97,231.2,230.74,231.1,25950.0,230.97,231.2,230.74,231.1,25950.0
2024-08-19 13:00:00,231.18,231.18,230.23,230.58,54618.0,231.18,231.18,230.23,230.58,54618.0
2024-08-19 13:30:00,230.58,231.15,230.58,230.9,40926.0,230.58,231.15,230.58,230.9,40926.0
2024-08-19 14:00:00,230.9,231.21,230.46,230.54,44011.0,230.9,231.21,230.46,230.54,44011.0
2024-08-19 14:30:00,230.54,231.04,230.51,230.72,39723.0,230.54,231.04,230.51,230.72,39723.0
2024-08-19 15:00:00,230.72,230.89,230.29,230.76,84845.0,230.72,230.89,230.29,230.76,84845.0
2024-08-19 15:30:00,230.7,232.7,230.23,232.65,284447.0,230.7,232.7,230.23,232.65,284447.0
2024-08-20 09:30:00,232.98,234.32,231.03,232.84,194664.0,232.98,234.32,231.03,232.84,194664.0
2024-08-20 10:00:00,232.84,233.64,232.47,233.04,89755.0,232.84,233.64,232.47,233.04,89755.0
2024-08-20 10:30:00,233.21,233.39,232.5,232.91,54350.0,233.21,233.39,232.5,232.91,54350.0
2024-08-20 11:00:00,233.05,233.59,232.41,232.57,66333.0,233.05,233.59,232.41,232.57,66333.0
2024-08-20 11:30:00,232.67,233.8,232.5,233.8,33501.0,232.67,233.8,232.5,233.8,33501.0
2024-08-20 12:00:00,233.78,234.44,233.36,233.88,138299.0,233.78,234.44,233.36,233.88,138299.0
2024-08-20 12:30:00,233.88,234.1,232.4,232.5,21810.0,233.88,234.1,232.4,232.5,21810.0
2024-08-20 13:00:00,232.39,232.4,231.82,232.23,28942.0,232.39,232.4,231.82,232.23,28942.0
2024-08-20 13:30:00,232.2,232.41,231.88,231.88,23764.0,232.2,232.41,231.88,231.88,23764.0
2024-08-20 14:00:00,231.91,232.03,231.7,231.7,31621.0,231.91,232.03,231.7,231.7,31621.0
2024-08-20 14:30:00,231.75,232.02,231.43,231.76,39851.0,231.75,232.02,231.43,231.76,39851.0
2024-08-20 15:00:00,231.76,232.29,231.66,232.26,50327.0,231.76,232.29,231.66,232.26,50327.0
2024-08-20 15:30:00,232.4,232.89,232.14,232.42,146371.0,232.4,232.89,232.14,232.42,146371.0
2024-08-21 09:30:00,233.0,233.74,232.43,233.64,182905.0,233.0,233.74,232.43,233.64,182905.0
2024-08-21 10:00:00,233.64,234.41,232.94,233.84,79133.0,233.64,234.41,232.94,233.84,79133.0
2024-08-21 10:30:00,233.85,234.54,232.64,233.1,64968.0,233.85,234.54,232.64,233.1,64968.0
2024-08-21 11:00:00,232.99,233.85,232.69,233.17,27878.0,232.99,233.85,232.69,233.17,27878.0
2024-08-21 11:30:00,233.13,233.35,232.6,232.65,60275.0,233.13,233.35,232.6,232.65,60275.0
2024-08-21 12:00:00,232.65,232.76,232.29,232.35,43619.0,232.65,232.76,232.29,232.35,43619.0
2024-08-21 12:30:00,232.4,232.74,232.35,232.53,53831.0,232.4,232.74,232.35,232.53,53831.0
2024-08-21 13:00:00,232.61,232.7,232.34,232.55,73296.0,232.61,232.7,232.34,232.55,73296.0
2024-08-21 13:30:00,232.55,232.72,232.33,232.57,47821.0,232.55,232.72,232.33,232.57,47821.0
2024-08-21 14:00:00,232.44,233.28,232.4,233.28,107497.0,232.44,233.28,232.4,233.28,107497.0
2024-08-21 14:30:00,233.28,233.67,232.75,232.81,100258.0,233.28,233.67,232.75,232.81,100258.0
2024-08-21 15:00:00,232.85,233.05,232.7,232.95,153996.0,232.85,233.05,232.7,232.95,153996.0
2024-08-21 15:30:00,232.95,233.61,232.9,233.45,308127.0,232.95,233.61,232.9,233.45,308127.0
2024-08-22 09:30:00,234.65,236.74,233.3,235.89,294268.0,234.65,236.74,233.3,235.89,294268.0
2024-08-22 10:00:00,235.93,236.36,234.0,234.55,273990.0,235.93,236.36,234.0,234.55,273990.0
2024-08-22 10:30:00,234.5,234.55,233.4,233.81,167693.0,234.5,234.55,233.4,233.81,167693.0
2024-08-22 11:00:00,233.8,234.54,233.22,233.23,214398.0,233.8,234.54,233.22,233.23,214398.0
2024-08-22 11:30:00,233.26,233.46,231.85,232.44,72984.0,233.26,233.46,231.85,232.44,72984.0
2024-08-22 12:00:00,232.54,233.59,232.47,233.53,135252.0,232.54,233.59,232.47,233.53,135252.0
2024-08-22 12:30:00,233.51,234.24,233.14,233.4,130380.0,233.51,234.24,233.14,233.4,130380.0
2024-08-22 13:00:00,233.37,233.65,232.93,233.5,84757.0,233.37,233.65,232.93,233.5,84757.0
2024-08-22 13:30:00,233.4,233.51,232.15,232.2,59895.0,233.4,233.51,232.15,232.2,59895.0
2024-08-22 14:00:00,232.16,232.89,231.92,232.52,102918.0,232.16,232.89,231.92,232.52,102918.0
2024-08-22 14:30:00,232.52,232.88,232.02,232.03,109762.0,232.52,232.88,232.02,232.03,109762.0
2024-08-22 15:00:00,232.09,232.32,231.34,231.45,142631.0,232.09,232.32,231.34,231.45,142631.0
2024-08-22 15:30:00,231.44,232.0,230.54,231.46,474406.0,231.44,232.0,230.54,231.46,474406.0
2024-08-23 09:30:00,264.99,265.7,257.63,258.38,2197277.0,264.99,265.7,257.63,258.38,2197277.0
2024-08-23 10:00:00,258.24,260.2,254.68,255.37,1038344.0,258.24,260.2,254.68,255.37,1038344.0
2024-08-23 10:30:00,255.68,257.68,254.51,257.05,596599.0,255.68,257.68,254.51,257.05,596599.0
2024-08-23 11:00:00,256.92,257.15,254.97,256.38,226490.0,256.92,257.15,254.97,256.38,226490.0
2024-08-23 11:30:00,256.46,258.84,256.24,258.3,275865.0,256.46,258.84,256.24,258.3,275865.0
2024-08-23 12:00:00,258.29,258.29,256.44,257.34,151634.0,258.29,258.29,256.44,257.34,151634.0
2024-08-23 12:30:00,257.44,257.86,255.88,256.62,98810.0,257.44,257.86,255.88,256.62,98810.0
2024-08-23 13:00:00,256.82,257.79,256.56,257.67,115673.0,256.82,257.79,256.56,257.67,115673.0
2024-08-23 13:30:00,257.5,258.17,257.25,257.77,166424.0,257.5,258.17,257.25,257.77,166424.0
2024-08-23 14:00:00,257.81,258.91,257.71,258.75,200758.0,257.81,258.91,257.71,258.75,200758.0
2024-08-23 14:30:00,258.78,260.89,258.78,260.14,391140.0,258.78,260.89,258.78,260.14,391140.0
2024-08-23 15:00:00,259.99,260.78,259.55,259.98,323905.0,259.99,260.78,259.55,259.98,323905.0
2024-08-23 15:30:00,259.94,260.41,259.15,259.99,794187.0,259.94,260.41,259.15,259.99,794187.0
2024-08-26 09:30:00,260.0,260.57,257.45,258.77,152992.0,260.0,260.57,257.45,258.77,152992.0
2024-08-26 10:00:00,259.03,261.65,258.94,259.97,158340.0,259.03,261.65,258.94,259.97,158340.0
2024-08-26 10:30:00,260.11,260.78,258.97,260.35,98517.0,260.11,260.78,258.97,260.35,98517.0
2024-08-26 11:00:00,260.31,261.49,259.72,261.31,102533.0,260.31,261.49,259.72,261.31,102533.0
2024-08-26 11:30:00,261.13,261.33,260.55,260.72,73484.0,261.13,261.33,260.55,260.72,73484.0
2024-08-26 12:00:00,260.61,261.01,259.68,260.47,73030.0,260.61,261.01,259.68,260.47,73030.0
2024-08-26 12:30:00,260.43,260.47,259.77,259.81,37087.0,260.43,260.47,259.77,259.81,37087.0
2024-08-26 13:00:00,259.78,260.24,259.12,259.76,105934.0,259.78,260.24,259.12,259.76,105934.0
2024-08-26 13:30:00,259.75,261.19,259.43,260.38,139619.0,259.75,261.19,259.43,260.38,139619.0
2024-08-26 14:00:00,260.45,261.08,259.7,261.08,86059.0,260.45,261.08,259.7,261.08,86059.0
2024-08-26 14:30:00,261.12,262.5,260.97,261.02,112944.0,261.12,262.5,260.97,261.02,112944.0
2024-08-26 15:00:00,261.06,261.1,260.68,261.06,91624.0,261.06,261.1,260.68,261.06,91624.0
2024-08-26 15:30:00,260.94,261.02,259.69,260.53,333281.0,260.94,261.02,259.69,260.53,333281.0
2024-08-27 09:30:00,259.66,262.75,259.43,261.86,100191.0,259.66,262.75,259.43,261.86,100191.0
2024-08-27 10:00:00,261.75,264.89,261.73,264.5,108954.0,261.75,264.89,261.73,264.5,108954.0
2024-08-27 10:30:00,264.41,265.14,263.95,264.93,107703.0,264.41,265.14,263.95,264.93,107703.0
2024-08-27 11:00:00,265.11,265.2,263.96,264.13,47942.0,265.11,265.2,263.96,264.13,47942.0
2024-08-27 11:30:00,264.1,265.67,263.72,265.67,106196.0,264.1,265.67,263.72,265.67,106196.0
2024-08-27 12:00:00,265.62,266.27,265.39,265.57,73906.0,265.62,266.27,265.39,265.57,73906.0
2024-08-27 12:30:00,265.63,266.14,265.44,265.79,51340.0,265.63,266.14,265.44,265.79,51340.0
2024-08-27 13:00:00,265.91,266.07,265.21,265.91,54378.0,265.91,266.07,265.21,265.91,54378.0
2024-08-27 13:30:00,265.91,266.0,265.34,265.68,31545.0,265.91,266.0,265.34,265.68,31545.0
2024-08-27 14:00:00,265.68,266.52,265.67,266.44,43379.0,265.68,266.52,265.67,266.44,43379.0
2024-08-27 14:30:00,266.44,266.82,266.37,266.59,56356.0,266.44,266.82,266.37,266.59,56356.0
2024-08-27 15:00:00,266.51,266.74,265.69,265.76,114634.0,266.51,266.74,265.69,265.76,114634.0
2024-08-27 15:30:00,265.76,265.8,264.15,264.8,432383.0,265.76,265.8,264.15,264.8,432383.0
2024-08-28 09:30:00,263.98,264.78,260.67,261.21,126824.0,263.98,264.78,260.67,261.21,126824.0
2024-08-28 10:00:00,261.19,261.66,259.64,261.13,154913.0,261.19,261.66,259.64,261.13,154913.0
2024-08-28 10:30:00,261.33,262.24,260.33,260.87,53442.0,261.33,262.24,260.33,260.87,53442.0
2024-08-28 11:00:00,260.68,261.42,260.01,260.12,63944.0,260.68,261.42,260.01,260.12,63944.0
2024-08-28 11:30:00,260.13,260.5,259.44,260.41,45858.0,260.13,260.5,259.44,260.41,45858.0
2024-08-28 12:00:00,260.41,261.44,260.21,260.34,51597.0,260.41,261.44,260.21,260.34,51597.0
2024-08-28 12:30:00,260.32,260.84,260.14,260.84,37518.0,260.32,260.84,260.14,260.84,37518.0
2024-08-28 13:00:00,260.77,260.91,259.85,260.01,36311.0,260.77,260.91,259.85,260.01,36311.0
2024-08-28 13:30:00,259.89,260.13,257.95,258.13,51879.0,259.89,260.13,257.95,258.13,51879.0
2024-08-28 14:00:00,258.13,259.25,258.09,258.99,36886.0,258.13,259.25,258.09,258.99,36886.0
2024-08-28 14:30:00,258.91,259.6,258.47,259.54,46481.0,258.91,259.6,258.47,259.54,46481.0
2024-08-28 15:00:00,259.65,260.65,259.35,260.29,83862.0,259.65,260.65,259.35,260.29,83862.0
2024-08-28 15:30:00,260.26,260.83,259.85,260.22,216592.0,260.26,260.83,259.85,260.22,216592.0
2024-08-29 09:30:00,262.4,264.5,261.11,263.49,105352.0,262.4,264.5,261.11,263.49,105352.0
2024-08-29 10:00:00,263.71,264.06,262.35,262.67,37467.0,263.71,264.06,262.35,262.67,37467.0
2024-08-29 10:30:00,262.67,263.93,262.16,263.47,74145.0,262.67,263.93,262.16,263.47,74145.0
2024-08-29 11:00:00,263.53,265.34,263.52,264.37,51991.0,263.53,265.34,263.52,264.37,51991.0
2024-08-29 11:30:00,264.35,264.47,263.45,263.93,37985.0,264.35,264.47,263.45,263.93,37985.0
2024-08-29 12:00:00,263.81,264.36,263.68,263.75,26357.0,263.81,264.36,263.68,263.75,26357.0
2024-08-29 12:30:00,263.78,264.13,263.35,263.5,30686.0,263.78,264.13,263.35,263.5,30686.0
2024-08-29 13:00:00,263.5,263.57,262.21,262.72,36281.0,263.5,263.57,262.21,262.72,36281.0
2024-08-29 13:30:00,262.72,263.86,262.32,263.86,34892.0,262.72,263.86,262.32,263.86,34892.0
2024-08-29 14:00:00,263.78,264.41,263.47,263.94,76612.0,263.78,264.41,263.47,263.94,76612.0
2024-08-29 14:30:00,263.83,264.05,262.5,263.0,44004.0,263.83,264.05,262.5,263.0,44004.0
2024-08-29 15:00:00,263.1,263.12,262.31,262.85,43310.0,263.1,263.12,262.31,262.85,43310.0
2024-08-29 15:30:00,262.84,263.36,261.81,262.34,157690.0,262.84,263.36,261.81,262.34,157690.0
2024-08-30 09:30:00,262.41,263.87,262.18,263.29,39795.0,262.41,263.87,262.18,263.29,39795.0
2024-08-30 10:00:00,263.29,264.41,263.24,263.62,67808.0,263.29,264.41,263.24,263.62,67808.0
2024-08-30 10:30:00,263.6,264.45,262.91,263.18,42289.0,263.6,264.45,262.91,263.18,42289.0
2024-08-30 11:00:00,263.02,263.27,261.89,261.89,38566.0,263.02,263.27,261.89,261.89,38566.0
2024-08-30 11:30:00,261.89,261.89,260.89,261.3,21568.0,261.89,261.89,260.89,261.3,21568.0
2024-08-30 12:00:00,261.25,262.09,260.86,261.35,19006.0,261.25,262.09,260.86,261.35,19006.0
2024-08-30 12:30:00,261.35,261.51,260.35,260.98,21045.0,261.35,261.51,260.35,260.98,21045.0
2024-08-30 13:00:00,261.13,261.25,260.68,261.14,12700.0,261.13,261.25,260.68,261.14,12700.0
2024-08-30 13:30:00,261.26,261.4,260.64,260.75,25228.0,261.26,261.4,260.64,260.75,25228.0
2024-08-30 14:00:00,260.81,262.16,260.81,262.06,30143.0,260.81,262.16,260.81,262.06,30143.0
2024-08-30 14:30:00,262.14,262.64,262.09,262.43,32026.0,262.14,262.64,262.09,262.43,32026.0
2024-08-30 15:00:00,262.43,262.97,262.16,262.97,45132.0,262.43,262.97,262.16,262.97,45132.0
2024-08-30 15:30:00,262.97,263.68,261.99,263.1,192109.0,262.97,263.68,261.99,263.1,192109.0
2024-09-03 09:30:00,262.99,265.57,261.74,264.55,105086.0,262.99,265.57,261.74,264.55,105086.0
2024-09-03 10:00:00,264.12,264.59,262.5,263.98,47024.0,264.12,264.59,262.5,263.98,47024.0
2024-09-03 10:30:00,263.79,263.83,261.89,262.02,57924.0,263.79,263.83,261.89,262.02,57924.0
2024-09-03 11:00:00,262.02,263.83,262.01,263.73,35875.0,262.02,263.83,262.01,263.73,35875.0
2024-09-03 11:30:00,263.74,263.88,262.76,262.88,35448.0,263.74,263.88,262.76,262.88,35448.0
2024-09-03 12:00:00,262.97,263.03,261.87,262.05,45813.0,262.97,263.03,261.87,262.05,45813.0
2024-09-03 12:30:00,261.92,262.05,260.93,261.13,43246.0,261.92,262.05,260.93,261.13,43246.0
2024-09-03 13:00:00,261.13,261.84,260.69,261.77,30940.0,261.13,261.84,260.69,261.77,30940.0
2024-09-03 13:30:00,261.77,261.85,260.7,260.72,20847.0,261.77,261.85,260.7,260.72,20847.0
2024-09-03 14:00:00,260.81,260.86,259.7,259.72,31822.0,260.81,260.86,259.7,259.72,31822.0
2024-09-03 14:30:00,259.74,260.66,259.57,260.52,40333.0,259.74,260.66,259.57,260.52,40333.0
2024-09-03 15:00:00,260.52,260.71,260.24,260.34,43076.0,260.52,260.71,260.24,260.34,43076.0
2024-09-03 15:30:00,260.34,260.42,258.81,260.32,282431.0,260.34,260.42,258.81,260.32,282431.0
2024-09-04 09:30:00,258.51,259.88,258.15,259.1,41601.0,258.51,259.88,258.15,259.1,41601.0
2024-09-04 10:00:00,259.27,259.28,257.07,258.79,31295.0,259.27,259.28,257.07,258.79,31295.0
2024-09-04 10:30:00,258.88,259.91,258.76,259.84,38298.0,258.88,259.91,258.76,259.84,38298.0
2024-09-04 11:00:00,259.95,260.1,258.99,259.19,56451.0,259.95,260.1,258.99,259.19,56451.0
2024-09-04 11:30:00,258.9,259.17,258.07,258.97,19361.0,258.9,259.17,258.07,258.97,19361.0
2024-09-04 12:00:00,259.05,259.06,258.15,258.93,32874.0,259.05,259.06,258.15,258.93,32874.0
2024-09-04 12:30:00,258.99,259.13,258.54,258.8,35919.0,258.99,259.13,258.54,258.8,35919.0
2024-09-04 13:00:00,258.84,258.84,257.98,258.12,19537.0,258.84,258.84,257.98,258.12,19537.0
2024-09-04 13:30:00,258.0,258.36,257.33,258.16,34499.0,258.0,258.36,257.33,258.16,34499.0
2024-09-04 14:00:00,258.16,258.58,257.9,258.53,25349.0,258.16,258.58,257.9,258.53,25349.0
2024-09-04 14:30:00,258.48,258.48,257.34,257.62,36068.0,258.48,258.48,257.34,257.62,36068.0
2024-09-04 15:00:00,257.55,258.36,257.47,258.26,30967.0,257.55,258.36,257.47,258.26,30967.0
2024-09-04 15:30:00,258.24,258.88,257.73,258.6,132010.0,258.24,258.88,257.73,258.6,132010.0
2024-09-05 09:30:00,255.75,256.48,254.32,255.58,100921.0,255.75,256.48,254.32,255.58,100921.0
2024-09-05 10:00:00,255.78,257.28,255.56,256.3,98982.0,255.78,257.28,255.56,256.3,98982.0
2024-09-05 10:30:00,256.56,256.92,255.0,255.29,47088.0,256.56,256.92,255.0,255.29,47088.0
2024-09-05 11:00:00,255.29,255.29,253.33,253.48,63461.0,255.29,255.29,253.33,253.48,63461.0
2024-09-05 11:30:00,253.54,254.85,253.2,254.66,69303.0,253.54,254.85,253.2,254.66,69303.0
2024-09-05 12:00:00,254.57,254.97,254.22,254.68,30778.0,254.57,254.97,254.22,254.68,30778.0
2024-09-05 12:30:00,254.72,255.08,254.37,254.94,17459.0,254.72,255.08,254.37,254.94,17459.0
2024-09-05 13:00:00,254.94,255.58,254.86,255.27,23046.0,254.94,255.58,254.86,255.27,23046.0
2024-09-05 13:30:00,255.31,256.67,255.1,256.48,23170.0,255.31,256.67,255.1,256.48,23170.0
2024-09-05 14:00:00,256.51,256.87,256.19,256.31,21642.0,256.51,256.87,256.19,256.31,21642.0
2024-09-05 14:30:00,256.2,256.48,255.93,255.96,27077.0,256.2,256.48,255.93,255.96,27077.0
2024-09-05 15:00:00,255.94,255.96,254.57,255.42,44183.0,255.94,255.96,254.57,255.42,44183.0
2024-09-05 15:30:00,255.51,256.36,255.17,255.78,199280.0,255.51,256.36,255.17,255.78,199280.0
2024-09-06 09:30:00,257.93,259.62,256.6,257.78,124318.0,257.93,259.62,256.6,257.78,124318.0
2024-09-06 10:00:00,257.9,257.97,254.14,254.14,83539.0,257.9,257.97,254.14,254.14,83539.0
2024-09-06 10:30:00,254.14,254.38,252.88,253.39,131147.0,254.14,254.38,252.88,253.39,131147.0
2024-09-06 11:00:00,253.44,254.36,252.43,252.72,57594.0,253.44,254.36,252.43,252.72,57594.0
2024-09-06 11:30:00,252.52,253.08,251.75,251.96,38665.0,252.52,253.08,251.75,251.96,38665.0
2024-09-06 12:00:00,251.93,252.06,251.33,251.53,39236.0,251.93,252.06,251.33,251.53,39236.0
2024-09-06 12:30:00,251.54,252.39,251.25,251.5,35971.0,251.54,252.39,251.25,251.5,35971.0
2024-09-06 13:00:00,251.5,253.86,251.36,253.25,76833.0,251.5,253.86,251.36,253.25,76833.0
2024-09-06 13:30:00,253.15,253.44,252.87,253.09,40304.0,253.15,253.44,252.87,253.09,40304.0
2024-09-06 14:00:00,253.0,253.55,252.71,253.37,74533.0,253.0,253.55,252.71,253.37,74533.0
2024-09-06 14:30:00,253.37,253.94,253.0,253.9,53351.0,253.37,253.94,253.0,253.9,53351.0
2024-09-06 15:00:00,253.93,255.06,253.83,254.74,132224.0,253.93,255.06,253.83,254.74,132224.0
2024-09-06 15:30:00,254.7,255.16,254.08,254.53,299816.0,254.7,255.16,254.08,254.53,299816.0
2024-09-09 09:30:00,248.71,254.25,248.39,253.68,341427.0,248.71,254.25,248.39,253.68,341427.0
2024-09-09 10:00:00,253.42,255.4,253.42,254.24,103536.0,253.42,255.4,253.42,254.24,103536.0
2024-09-09 10:30:00,254.26,255.17,252.39,252.61,93825.0,254.26,255.17,252.39,252.61,93825.0
2024-09-09 11:00:00,252.62,253.39,251.86,252.71,84385.0,252.62,253.39,251.86,252.71,84385.0
2024-09-09 11:30:00,252.65,254.27,252.65,254.18,73901.0,252.65,254.27,252.65,254.18,73901.0
2024-09-09 12:00:00,254.27,255.36,254.04,254.88,62843.0,254.27,255.36,254.04,254.88,62843.0
2024-09-09 12:30:00,254.96,255.83,254.82,255.77,74011.0,254.96,255.83,254.82,255.77,74011.0
2024-09-09 13:00:00,255.82,255.83,255.06,255.07,49901.0,255.82,255.83,255.06,255.07,49901.0
2024-09-09 13:30:00,255.06,255.19,254.44,254.44,49593.0,255.06,255.19,254.44,254.44,49593.0
2024-09-09 14:00:00,254.44,254.47,253.36,253.69,41339.0,254.44,254.47,253.36,253.69,41339.0
2024-09-09 14:30:00,253.69,254.4,253.47,253.89,92510.0,253.69,254.4,253.47,253.89,92510.0
2024-09-09 15:00:00,253.82,254.18,253.19,254.11,136826.0,253.82,254.18,253.19,254.11,136826.0
2024-09-09 15:30:00,254.14,254.35,253.29,253.5,339543.0,254.14,254.35,253.29,253.5,339543.0
2024-09-10 09:30:00,256.18,256.18,253.03,254.26,87895.0,256.18,256.18,253.03,254.26,87895.0
2024-09-10 10:00:00,254.4,255.79,254.04,255.22,41792.0,254.4,255.79,254.04,255.22,41792.0
2024-09-10 10:30:00,255.47,255.48,253.61,254.07,56413.0,255.47,255.48,253.61,254.07,56413.0
2024-09-10 11:00:00,254.03,254.69,253.87,254.6,54676.0,254.03,254.69,253.87,254.6,54676.0
2024-09-10 11:30:00,254.7,254.93,252.81,252.81,65299.0,254.7,254.93,252.81,252.81,65299.0
2024-09-10 12:00:00,252.81,253.09,252.35,252.54,35569.0,252.81,253.09,252.35,252.54,35569.0
2024-09-10 12:30:00,252.47,253.39,252.32,252.92,37878.0,252.47,253.39,252.32,252.92,37878.0
2024-09-10 13:00:00,253.04,253.95,252.74,253.44,62631.0,253.04,253.95,252.74,253.44,62631.0
2024-09-10 13:30:00,253.44,253.89,253.31,253.63,36843.0,253.44,253.89,253.31,253.63,36843.0
2024-09-10 14:00:00,253.74,254.38,253.57,253.57,39973.0,253.74,254.38,253.57,253.57,39973.0
2024-09-10 14:30:00,253.57,253.65,253.19,253.52,56896.0,253.57,253.65,253.19,253.52,56896.0
2024-09-10 15:00:00,253.43,254.14,253.37,254.09,76907.0,253.43,254.14,253.37,254.09,76907.0
2024-09-10 15:30:00,254.09,255.7,253.81,255.58,269634.0,254.09,255.7,253.81,255.58,269634.0
2024-09-11 09:30:00,256.0,256.0,252.48,253.59,70680.0,256.0,256.0,252.48,253.59,70680.0
2024-09-11 10:00:00,253.58,253.96,249.5,249.66,148204.0,253.58,253.96,249.5,249.66,148204.0
2024-09-11 10:30:00,249.66,249.66,247.84,248.72,99848.0,249.66,249.66,247.84,248.72,99848.0
2024-09-11 11:00:00,248.72,250.69,248.36,250.02,71120.0,248.72,250.69,248.36,250.02,71120.0
2024-09-11 11:30:00,249.97,251.71,249.94,251.33,62014.0,249.97,251.71,249.94,251.33,62014.0
2024-09-11 12:00:00,251.17,252.89,250.98,252.55,29449.0,251.17,252.89,250.98,252.55,29449.0
2024-09-11 12:30:00,252.67,253.21,252.23,253.02,41740.0,252.67,253.21,252.23,253.02,41740.0
2024-09-11 13:00:00,253.07,253.66,253.04,253.41,33546.0,253.07,253.66,253.04,253.41,33546.0
2024-09-11 13:30:00,253.38,254.47,253.19,253.7,45312.0,253.38,254.47,253.19,253.7,45312.0
2024-09-11 14:00:00,253.76,255.32,253.25,255.23,136713.0,253.76,255.32,253.25,255.23,136713.0
2024-09-11 14:30:00,255.13,255.29,254.46,254.47,64572.0,255.13,255.29,254.46,254.47,64572.0
2024-09-11 15:00:00,254.46,254.83,253.92,254.74,49916.0,254.46,254.83,253.92,254.74,49916.0
2024-09-11 15:30:00,254.74,255.91,254.47,255.67,190711.0,254.74,255.91,254.47,255.67,190711.0
2024-09-12 09:30:00,256.72,256.75,252.81,253.21,101660.0,256.72,256.75,252.81,253.21,101660.0
2024-09-12 10:00:00,253.28,253.28,251.23,251.4,64327.0,253.28,253.28,251.23,251.4,64327.0
2024-09-12 10:30:00,251.27,252.44,250.68,251.35,76161.0,251.27,252.44,250.68,251.35,76161.0
2024-09-12 11:00:00,251.47,252.9,251.24,251.55,35538.0,251.47,252.9,251.24,251.55,35538.0
2024-09-12 11:30:00,251.5,252.66,251.46,252.66,32058.0,251.5,252.66,251.46,252.66,32058.0
2024-09-12 12:00:00,252.55,252.68,251.84,251.92,24764.0,252.55,252.68,251.84,251.92,24764.0
2024-09-12 12:30:00,251.91,252.94,251.75,252.77,22238.0,251.91,252.94,251.75,252.77,22238.0
2024-09-12 13:00:00,252.88,253.66,252.88,253.15,42859.0,252.88,253.66,252.88,253.15,42859.0
2024-09-12 13:30:00,253.19,253.62,253.05,253.28,36055.0,253.19,253.62,253.05,253.28,36055.0
2024-09-12 14:00:00,253.28,253.3,252.31,252.68,38456.0,253.28,253.3,252.31,252.68,38456.0
2024-09-12 14:30:00,252.81,252.98,251.34,251.82,59221.0,252.81,252.98,251.34,251.82,59221.0
2024-09-12 15:00:00,251.95,252.09,251.36,251.57,76958.0,251.95,252.09,251.36,251.57,76958.0
2024-09-12 15:30:00,251.57,252.03,250.79,251.03,236129.0,251.57,252.03,250.79,251.03,236129.0
2024-09-13 09:30:00,251.11,253.05,250.89,252.39,62036.0,251.11,253.05,250.89,252.39,62036.0
2024-09-13 10:00:00,252.65,253.07,251.61,252.55,65459.0,252.65,253.07,251.61,252.55,65459.0
2024-09-13 10:30:00,252.39,253.27,252.02,252.28,65539.0,252.39,253.27,252.02,252.28,65539.0
2024-09-13 11:00:00,252.28,252.7,251.58,251.96,35179.0,252.28,252.7,251.58,251.96,35179.0
2024-09-13 11:30:00,251.96,252.63,251.95,252.38,19241.0,251.96,252.63,251.95,252.38,19241.0
2024-09-13 12:00:00,252.43,252.62,251.71,251.72,27945.0,252.43,252.62,251.71,251.72,27945.0
2024-09-13 12:30:00,251.62,251.91,251.29,251.76,28789.0,251.62,251.91,251.29,251.76,28789.0
2024-09-13 13:00:00,251.92,252.31,251.61,251.69,27999.0,251.92,252.31,251.61,251.69,27999.0
2024-09-13 13:30:00,251.77,252.34,251.5,251.9,18185.0,251.77,252.34,251.5,251.9,18185.0
2024-09-13 14:00:00,251.89,251.92,251.09,251.26,23607.0,251.89,251.92,251.09,251.26,23607.0
2024-09-13 14:30:00,251.26,251.26,250.4,250.79,58748.0,251.26,251.26,250.4,250.79,58748.0
2024-09-13 15:00:00,250.8,250.99,250.02,250.24,43113.0,250.8,250.99,250.02,250.24,43113.0
2024-09-13 15:30:00,250.26,250.65,249.76,250.0,187689.0,250.26,250.65,249.76,250.0,187689.0
2024-09-16 09:30:00,250.22,253.39,250.22,251.41,53915.0,250.22,253.39,250.22,251.41,53915.0
2024-09-16 10:00:00,251.51,251.63,248.74,248.94,45553.0,251.51,251.63,248.74,248.94,45553.0
2024-09-16 10:30:00,248.91,248.99,247.77,248.6,51136.0,248.91,248.99,247.77,248.6,51136.0
2024-09-16 11:00:00,248.5,249.54,248.14,249.27,30790.0,248.5,249.54,248.14,249.27,30790.0
2024-09-16 11:30:00,249.32,249.49,248.37,248.71,48966.0,249.32,249.49,248.37,248.71,48966.0
2024-09-16 12:00:00,248.71,248.73,247.64,248.45,39979.0,248.71,248.73,247.64,248.45,39979.0
2024-09-16 12:30:00,248.45,248.54,247.44,247.83,30806.0,248.45,248.54,247.44,247.83,30806.0
2024-09-16 13:00:00,247.89,248.34,247.51,247.73,35157.0,247.89,248.34,247.51,247.73,35157.0
2024-09-16 13:30:00,247.74,249.65,247.71,249.37,71203.0,247.74,249.65,247.71,249.37,71203.0
2024-09-16 14:00:00,249.39,249.42,248.9,249.34,28700.0,249.39,249.42,248.9,249.34,28700.0
2024-09-16 14:30:00,249.23,249.46,248.81,249.28,86111.0,249.23,249.46,248.81,249.28,86111.0
2024-09-16 15:00:00,249.28,249.82,249.27,249.56,72959.0,249.28,249.82,249.27,249.56,72959.0
2024-09-16 15:30:00,249.56,249.84,248.75,249.16,231481.0,249.56,249.84,248.75,249.16,231481.0
2024-09-17 09:30:00,251.1,253.5,251.0,252.5,179951.0,251.1,253.5,251.0,252.5,179951.0
2024-09-17 10:00:00,252.54,252.63,250.41,250.94,75435.0,252.54,252.63,250.41,250.94,75435.0
2024-09-17 10:30:00,250.73,250.99,249.78,250.21,69922.0,250.73,250.99,249.78,250.21,69922.0
2024-09-17 11:00:00,250.29,251.27,250.06,250.24,48794.0,250.29,251.27,250.06,250.24,48794.0
2024-09-17 11:30:00,250.24,250.24,249.53,249.75,38599.0,250.24,250.24,249.53,249.75,38599.0
2024-09-17 12:00:00,249.75,249.82,247.91,248.48,163239.0,249.75,249.82,247.91,248.48,163239.0
2024-09-17 12:30:00,248.28,249.14,247.81,248.04,36996.0,248.28,249.14,247.81,248.04,36996.0
2024-09-17 13:00:00,248.17,249.18,248.04,249.09,19177.0,248.17,249.18,248.04,249.09,19177.0
2024-09-17 13:30:00,249.15,249.29,247.97,249.16,18571.0,249.15,249.29,247.97,249.16,18571.0
2024-09-17 14:00:00,249.0,250.26,248.76,250.0,38888.0,249.0,250.26,248.76,250.0,38888.0
2024-09-17 14:30:00,249.99,250.11,249.37,249.53,27197.0,249.99,250.11,249.37,249.53,27197.0
2024-09-17 15:00:00,249.45,249.45,247.72,248.25,52655.0,249.45,249.45,247.72,248.25,52655.0
2024-09-17 15:30:00,248.2,248.42,247.22,248.1,136648.0,248.2,248.42,247.22,248.1,136648.0
2024-09-18 09:30:00,248.09,248.09,245.47,245.95,149448.0,248.09,248.09,245.47,245.95,149448.0
2024-09-18 10:00:00,245.95,245.95,243.49,244.22,84513.0,245.95,245.95,243.49,244.22,84513.0
2024-09-18 10:30:00,244.18,245.18,243.65,244.71,111688.0,244.18,245.18,243.65,244.71,111688.0
2024-09-18 11:00:00,244.71,245.31,244.15,244.42,64618.0,244.71,245.31,244.15,244.42,64618.0
2024-09-18 11:30:00,244.42,245.15,244.13,244.2,64915.0,244.42,245.15,244.13,244.2,64915.0
2024-09-18 12:00:00,244.11,246.01,244.1,245.71,113696.0,244.11,246.01,244.1,245.71,113696.0
2024-09-18 12:30:00,245.71,246.38,245.47,246.37,43626.0,245.71,246.38,245.47,246.37,43626.0
2024-09-18 13:00:00,246.3,247.0,245.85,246.31,72611.0,246.3,247.0,245.85,246.31,72611.0
2024-09-18 13:30:00,246.19,248.0,246.11,247.84,138526.0,246.19,248.0,246.11,247.84,138526.0
2024-09-18 14:00:00,247.69,250.07,247.47,249.74,238584.0,247.69,250.07,247.47,249.74,238584.0
2024-09-18 14:30:00,249.74,251.44,249.56,250.12,122093.0,249.74,251.44,249.56,250.12,122093.0
2024-09-18 15:00:00,250.16,250.98,248.59,250.57,89296.0,250.16,250.98,248.59,250.57,89296.0
2024-09-18 15:30:00,250.67,250.9,247.94,248.49,275268.0,250.67,250.9,247.94,248.49,275268.0
2024-09-19 09:30:00,256.5,257.21,252.73,253.55,184746.0,256.5,257.21,252.73,253.55,184746.0
2024-09-19 10:00:00,253.67,254.15,253.0,254.06,80769.0,253.67,254.15,253.0,254.06,80769.0
2024-09-19 10:30:00,254.15,254.7,251.11,251.17,146478.0,254.15,254.7,251.11,251.17,146478.0
2024-09-19 11:00:00,251.33,252.71,251.18,251.31,74808.0,251.33,252.71,251.18,251.31,74808.0
2024-09-19 11:30:00,251.22,251.57,249.62,249.81,48368.0,251.22,251.57,249.62,249.81,48368.0
2024-09-19 12:00:00,249.77,250.27,249.19,249.95,32295.0,249.77,250.27,249.19,249.95,32295.0
2024-09-19 12:30:00,250.05,250.09,248.73,248.73,47747.0,250.05,250.09,248.73,248.73,47747.0
2024-09-19 13:00:00,248.92,248.92,247.75,248.11,71006.0,248.92,248.92,247.75,248.11,71006.0
2024-09-19 13:30:00,248.28,249.0,248.06,248.32,81935.0,248.28,249.0,248.06,248.32,81935.0
2024-09-19 14:00:00,248.32,248.54,247.37,247.56,47562.0,248.32,248.54,247.37,247.56,47562.0
2024-09-19 14:30:00,247.56,248.52,247.03,248.22,58864.0,247.56,248.52,247.03,248.22,58864.0
2024-09-19 15:00:00,248.22,248.22,247.39,248.05,122258.0,248.22,248.22,247.39,248.05,122258.0
2024-09-19 15:30:00,248.02,248.47,247.2,247.43,287618.0,248.02,248.47,247.2,247.43,287618.0
2024-09-20 09:30:00,246.75,248.86,246.18,247.33,247823.0,246.75,248.86,246.18,247.33,247823.0
2024-09-20 10:00:00,247.44,248.77,247.06,248.2,161048.0,247.44,248.77,247.06,248.2,161048.0
2024-09-20 10:30:00,248.15,248.2,246.75,247.23,69698.0,248.15,248.2,246.75,247.23,69698.0
2024-09-20 11:00:00,247.18,247.7,246.66,247.0,77735.0,247.18,247.7,246.66,247.0,77735.0
2024-09-20 11:30:00,246.98,247.55,246.86,247.13,41368.0,246.98,247.55,246.86,247.13,41368.0
2024-09-20 12:00:00,247.01,247.97,246.87,247.88,39033.0,247.01,247.97,246.87,247.88,39033.0
2024-09-20 12:30:00,247.86,248.44,247.4,247.97,32521.0,247.86,248.44,247.4,247.97,32521.0
2024-09-20 13:00:00,248.04,248.1,247.41,247.67,28229.0,248.04,248.1,247.41,247.67,28229.0
2024-09-20 13:30:00,247.67,247.68,247.06,247.07,56540.0,247.67,247.68,247.06,247.07,56540.0
2024-09-20 14:00:00,247.17,247.9,246.87,247.7,46571.0,247.17,247.9,246.87,247.7,46571.0
2024-09-20 14:30:00,247.65,247.65,247.17,247.4,41464.0,247.65,247.65,247.17,247.4,41464.0
2024-09-20 15:00:00,247.37,247.7,247.02,247.27,69701.0,247.37,247.7,247.02,247.27,69701.0
2024-09-20 15:30:00,247.28,249.17,246.58,248.19,783032.0,247.28,249.17,246.58,248.19,783032.0
2024-09-23 09:30:00,248.92,249.17,246.5,246.69,40469.0,248.92,249.17,246.5,246.69,40469.0
2024-09-23 10:00:00,246.61,247.97,246.33,247.08,47483.0,246.61,247.97,246.33,247.08,47483.0
2024-09-23 10:30:00,247.34,247.38,246.32,246.61,43538.0,247.34,247.38,246.32,246.61,43538.0
2024-09-23 11:00:00,246.5,246.5,245.31,245.82,42311.0,246.5,246.5,245.31,245.82,42311.0
2024-09-23 11:30:00,246.06,246.35,245.46,246.05,40095.0,246.06,246.35,245.46,246.05,40095.0
2024-09-23 12:00:00,246.04,246.1,245.48,245.64,38487.0,246.04,246.1,245.48,245.64,38487.0
2024-09-23 12:30:00,245.65,245.75,245.27,245.36,23403.0,245.65,245.75,245.27,245.36,23403.0
2024-09-23 13:00:00,245.22,245.84,244.86,245.53,26380.0,245.22,245.84,244.86,245.53,26380.0
2024-09-23 13:30:00,245.46,245.64,245.02,245.02,24890.0,245.46,245.64,245.02,245.02,24890.0
2024-09-23 14:00:00,245.02,245.28,244.51,244.62,43206.0,245.02,245.28,244.51,244.62,43206.0
2024-09-23 14:30:00,244.63,244.73,244.06,244.52,41368.0,244.63,244.73,244.06,244.52,41368.0
2024-09-23 15:00:00,244.53,244.74,244.13,244.33,61911.0,244.53,244.74,244.13,244.33,61911.0
2024-09-23 15:30:00,244.3,245.28,244.13,245.03,257910.0,244.3,245.28,244.13,245.03,257910.0
2024-09-24 09:30:00,245.06,248.88,244.58,247.16,80516.0,245.06,248.88,244.58,247.16,80516.0
2024-09-24 10:00:00,247.33,247.92,246.18,246.64,42187.0,247.33,247.92,246.18,246.64,42187.0
2024-09-24 10:30:00,246.64,248.47,246.6,247.92,42190.0,246.64,248.47,246.6,247.92,42190.0
2024-09-24 11:00:00,248.09,249.31,248.09,248.84,63709.0,248.09,249.31,248.09,248.84,63709.0
2024-09-24 11:30:00,248.84,249.09,248.32,248.71,34770.0,248.84,249.09,248.32,248.71,34770.0
2024-09-24 12:00:00,248.71,248.84,248.0,248.1,25789.0,248.71,248.84,248.0,248.1,25789.0
2024-09-24 12:30:00,248.13,248.99,247.64,247.75,51114.0,248.13,248.99,247.64,247.75,51114.0
2024-09-24 13:00:00,247.72,248.61,247.5,248.46,36433.0,247.72,248.61,247.5,248.46,36433.0
2024-09-24 13:30:00,248.45,248.54,247.54,247.59,25172.0,248.45,248.54,247.54,247.59,25172.0
2024-09-24 14:00:00,247.5,247.6,247.1,247.18,34269.0,247.5,247.6,247.1,247.18,34269.0
2024-09-24 14:30:00,247.13,247.33,246.81,247.11,29018.0,247.13,247.33,246.81,247.11,29018.0
2024-09-24 15:00:00,247.11,247.52,246.89,246.97,36290.0,247.11,247.52,246.89,246.97,36290.0
2024-09-24 15:30:00,246.93,247.08,246.53,246.79,112767.0,246.93,247.08,246.53,246.79,112767.0
2024-09-25 09:30:00,245.26,246.12,243.27,243.63,73999.0,245.26,246.12,243.27,243.63,73999.0
2024-09-25 10:00:00,243.59,244.93,243.59,244.12,22666.0,243.59,244.93,243.59,244.12,22666.0
2024-09-25 10:30:00,244.11,244.49,243.89,244.18,21172.0,244.11,244.49,243.89,244.18,21172.0
2024-09-25 11:00:00,244.1,244.14,243.6,243.78,26373.0,244.1,244.14,243.6,243.78,26373.0
2024-09-25 11:30:00,243.73,244.06,243.67,243.81,16157.0,243.73,244.06,243.67,243.81,16157.0
2024-09-25 12:00:00,243.74,243.86,243.19,243.23,17735.0,243.74,243.86,243.19,243.23,17735.0
2024-09-25 12:30:00,243.12,243.45,242.85,242.91,28762.0,243.12,243.45,242.85,242.91,28762.0
2024-09-25 13:00:00,242.65,243.61,242.5,243.44,28498.0,242.65,243.61,242.5,243.44,28498.0
2024-09-25 13:30:00,243.43,243.74,242.83,243.59,23976.0,243.43,243.74,242.83,243.59,23976.0
2024-09-25 14:00:00,243.47,243.64,243.0,243.14,22192.0,243.47,243.64,243.0,243.14,22192.0
2024-09-25 14:30:00,243.19,243.27,242.59,242.94,30908.0,243.19,243.27,242.59,242.94,30908.0
2024-09-25 15:00:00,242.87,243.25,242.65,243.25,56237.0,242.87,243.25,242.65,243.25,56237.0
2024-09-25 15:30:00,243.21,243.75,242.92,243.37,184533.0,243.21,243.75,242.92,243.37,184533.0
2024-09-26 09:30:00,244.99,245.78,243.97,244.44,61494.0,244.99,245.78,243.97,244.44,61494.0
2024-09-26 10:00:00,244.58,244.74,242.5,242.75,47538.0,244.58,244.74,242.5,242.75,47538.0
2024-09-26 10:30:00,242.71,242.82,241.59,242.02,20518.0,242.71,242.82,241.59,242.02,20518.0
2024-09-26 11:00:00,241.77,242.52,241.77,242.25,27086.0,241.77,242.52,241.77,242.25,27086.0
2024-09-26 11:30:00,242.19,243.1,242.0,243.03,22369.0,242.19,243.1,242.0,243.03,22369.0
2024-09-26 12:00:00,243.0,244.07,242.81,244.0,19543.0,243.0,244.07,242.81,244.0,19543.0
2024-09-26 12:30:00,244.0,244.17,243.81,244.15,23749.0,244.0,244.17,243.81,244.15,23749.0
2024-09-26 13:00:00,244.1,244.33,243.33,243.61,32647.0,244.1,244.33,243.33,243.61,32647.0
2024-09-26 13:30:00,243.76,244.4,243.7,244.13,27789.0,243.76,244.4,243.7,244.13,27789.0
2024-09-26 14:00:00,244.06,245.69,244.0,245.31,47369.0,244.06,245.69,244.0,245.31,47369.0
2024-09-26 14:30:00,245.41,245.63,244.76,245.31,61394.0,245.41,245.63,244.76,245.31,61394.0
2024-09-26 15:00:00,245.37,245.53,244.95,245.13,62118.0,245.37,245.53,244.95,245.13,62118.0
2024-09-26 15:30:00,245.07,245.79,244.9,245.31,127937.0,245.07,245.79,244.9,245.31,127937.0
2024-09-27 09:30:00,245.43,245.62,244.53,245.07,62143.0,245.43,245.62,244.53,245.07,62143.0
2024-09-27 10:00:00,244.93,245.25,244.01,244.41,43199.0,244.93,245.25,244.01,244.41,43199.0
2024-09-27 10:30:00,244.31,244.88,243.9,244.63,101871.0,244.31,244.88,243.9,244.63,101871.0
2024-09-27 11:00:00,244.6,244.6,243.6,243.78,29049.0,244.6,244.6,243.6,243.78,29049.0
2024-09-27 11:30:00,243.79,243.79,242.83,243.38,64348.0,243.79,243.79,242.83,243.38,64348.0
2024-09-27 12:00:00,243.44,243.44,242.54,242.77,43888.0,243.44,243.44,242.54,242.77,43888.0
2024-09-27 12:30:00,242.71,243.2,242.6,242.94,23339.0,242.71,243.2,242.6,242.94,23339.0
2024-09-27 13:00:00,242.95,243.24,242.76,242.76,24548.0,242.95,243.24,242.76,242.76,24548.0
2024-09-27 13:30:00,242.66,244.32,242.66,244.29,11100.0,242.66,244.32,242.66,244.29,11100.0
2024-09-27 14:00:00,244.41,244.53,243.56,243.88,27229.0,244.41,244.53,243.56,243.88,27229.0
2024-09-27 14:30:00,243.93,244.06,243.46,243.89,30501.0,243.93,244.06,243.46,243.89,30501.0
2024-09-27 15:00:00,243.99,244.06,243.18,243.51,22458.0,243.99,244.06,243.18,243.51,22458.0
2024-09-27 15:30:00,243.48,244.05,243.26,243.62,145048.0,243.48,244.05,243.26,243.62,145048.0
2024-09-30 09:30:00,243.16,245.41,242.86,242.96,71660.0,243.16,245.41,242.86,242.96,71660.0
2024-09-30 10:00:00,242.92,243.23,242.21,243.23,45064.0,242.92,243.23,242.21,243.23,45064.0
2024-09-30 10:30:00,243.34,243.82,242.68,242.74,37746.0,243.34,243.82,242.68,242.74,37746.0
2024-09-30 11:00:00,242.74,242.85,241.94,242.33,38064.0,242.74,242.85,241.94,242.33,38064.0
2024-09-30 11:30:00,242.33,242.41,241.54,242.05,25670.0,242.33,242.41,241.54,242.05,25670.0
2024-09-30 12:00:00,242.12,242.47,242.04,242.33,14804.0,242.12,242.47,242.04,242.33,14804.0
2024-09-30 12:30:00,242.28,242.91,242.17,242.91,21784.0,242.28,242.91,242.17,242.91,21784.0
2024-09-30 13:00:00,242.91,243.27,242.5,242.99,12688.0,242.91,243.27,242.5,242.99,12688.0
2024-09-30 13:30:00,243.09,243.14,242.55,242.79,14675.0,243.09,243.14,242.55,242.79,14675.0
2024-09-30 14:00:00,242.73,242.81,241.55,241.78,15402.0,242.73,242.81,241.55,241.78,15402.0
2024-09-30 14:30:00,241.82,242.84,241.59,242.54,21831.0,241.82,242.84,241.59,242.54,21831.0
2024-09-30 15:00:00,242.63,243.14,242.25,243.12,24284.0,242.63,243.14,242.25,243.12,24284.0
2024-09-30 15:30:00,243.01,244.54,242.7,244.41,162533.0,243.01,244.54,242.7,244.41,162533.0
2024-10-01 09:30:00,243.94,244.5,237.53,239.6,184291.0,243.94,244.5,237.53,239.6,184291.0
2024-10-01 10:00:00,239.33,240.95,238.9,239.74,142159.0,239.33,240.95,238.9,239.74,142159.0
2024-10-01 10:30:00,239.88,240.63,239.31,240.33,54021.0,239.88,240.63,239.31,240.33,54021.0
2024-10-01 11:00:00,240.17,240.23,238.95,240.04,89420.0,240.17,240.23,238.95,240.04,89420.0
2024-10-01 11:30:00,240.06,240.88,239.72,240.01,36379.0,240.06,240.88,239.72,240.01,36379.0
2024-10-01 12:00:00,240.08,240.29,238.88,239.48,129258.0,240.08,240.29,238.88,239.48,129258.0
2024-10-01 12:30:00,239.48,240.26,239.18,239.81,51877.0,239.48,240.26,239.18,239.81,51877.0
2024-10-01 13:00:00,239.68,239.71,238.79,239.69,104736.0,239.68,239.71,238.79,239.69,104736.0
2024-10-01 13:30:00,239.64,241.69,239.33,241.6,92041.0,239.64,241.69,239.33,241.6,92041.0
2024-10-01 14:00:00,241.7,242.82,241.42,242.82,53557.0,241.7,242.82,241.42,242.82,53557.0
2024-10-01 14:30:00,242.82,243.0,242.03,242.14,57557.0,242.82,243.0,242.03,242.14,57557.0
2024-10-01 15:00:00,242.12,242.12,241.36,241.49,76029.0,242.12,242.12,241.36,241.49,76029.0
2024-10-01 15:30:00,241.39,241.54,240.46,240.56,240420.0,241.39,241.54,240.46,240.56,240420.0
2024-10-02 09:30:00,240.6,240.6,233.33,237.01,221850.0,240.6,240.6,233.33,237.01,221850.0
2024-10-02 10:00:00,236.89,237.5,234.44,236.74,100723.0,236.89,237.5,234.44,236.74,100723.0
2024-10-02 10:30:00,236.59,238.0,236.41,237.35,85243.0,236.59,238.0,236.41,237.35,85243.0
2024-10-02 11:00:00,237.29,238.0,237.21,237.69,86518.0,237.29,238.0,237.21,237.69,86518.0
2024-10-02 11:30:00,237.7,237.8,236.91,237.62,54495.0,237.7,237.8,236.91,237.62,54495.0
2024-10-02 12:00:00,237.61,238.02,235.72,236.66,100408.0,237.61,238.02,235.72,236.66,100408.0
2024-10-02 12:30:00,236.56,237.16,236.03,236.19,68707.0,236.56,237.16,236.03,236.19,68707.0
2024-10-02 13:00:00,236.19,237.44,236.19,237.33,66936.0,236.19,237.44,236.19,237.33,66936.0
2024-10-02 13:30:00,237.36,238.01,236.99,237.96,93125.0,237.36,238.01,236.99,237.96,93125.0
2024-10-02 14:00:00,238.05,238.18,236.26,236.49,88652.0,238.05,238.18,236.26,236.49,88652.0
2024-10-02 14:30:00,236.42,237.55,236.34,237.55,49553.0,236.42,237.55,236.34,237.55,49553.0
2024-10-02 15:00:00,237.46,237.56,236.7,237.02,82120.0,237.46,237.56,236.7,237.02,82120.0
2024-10-02 15:30:00,236.96,237.72,236.81,237.15,261709.0,236.96,237.72,236.81,237.15,261709.0
2024-10-03 09:30:00,235.45,240.0,235.0,240.0,136658.0,235.45,240.0,235.0,240.0,136658.0
2024-10-03 10:00:00,239.98,240.61,237.64,238.34,58510.0,239.98,240.61,237.64,238.34,58510.0
2024-10-03 10:30:00,238.34,239.76,238.03,238.83,45476.0,238.34,239.76,238.03,238.83,45476.0
2024-10-03 11:00:00,238.83,240.85,238.7,240.45,51281.0,238.83,240.85,238.7,240.45,51281.0
2024-10-03 11:30:00,240.6,241.35,240.57,240.73,17146.0,240.6,241.35,240.57,240.73,17146.0
2024-10-03 12:00:00,240.73,240.99,240.66,240.74,13980.0,240.73,240.99,240.66,240.74,13980.0
2024-10-03 12:30:00,240.67,241.3,240.58,241.13,73991.0,240.67,241.3,240.58,241.13,73991.0
2024-10-03 13:00:00,241.1,242.16,240.9,242.0,31777.0,241.1,242.16,240.9,242.0,31777.0
2024-10-03 13:30:00,241.8,242.48,241.02,241.64,25899.0,241.8,242.48,241.02,241.64,25899.0
2024-10-03 14:00:00,241.65,242.22,241.46,241.82,115166.0,241.65,242.22,241.46,241.82,115166.0
2024-10-03 14:30:00,241.68,241.95,240.75,241.84,133532.0,241.68,241.95,240.75,241.84,133532.0
2024-10-03 15:00:00,241.84,242.12,241.58,241.9,87398.0,241.84,242.12,241.58,241.9,87398.0
2024-10-03 15:30:00,241.9,242.06,240.22,240.94,166582.0,241.9,242.06,240.22,240.94,166582.0
2024-10-04 09:30:00,244.9,246.91,242.47,242.68,102417.0,244.9,246.91,242.47,242.68,102417.0
2024-10-04 10:00:00,242.68,243.08,241.56,241.84,72133.0,242.68,243.08,241.56,241.84,72133.0
2024-10-04 10:30:00,241.84,243.55,241.83,243.55,37964.0,241.84,243.55,241.83,243.55,37964.0
2024-10-04 11:00:00,243.56,243.9,241.89,242.05,32112.0,243.56,243.9,241.89,242.05,32112.0
2024-10-04 11:30:00,241.98,242.59,241.89,242.45,29011.0,241.98,242.59,241.89,242.45,29011.0
2024-10-04 12:00:00,242.46,242.68,242.02,242.47,51340.0,242.46,242.68,242.02,242.47,51340.0
2024-10-04 12:30:00,242.57,242.84,242.2,242.3,65957.0,242.57,242.84,242.2,242.3,65957.0
2024-10-04 13:00:00,242.31,242.37,241.74,241.84,59547.0,242.31,242.37,241.74,241.84,59547.0
2024-10-04 13:30:00,241.84,242.34,241.75,241.92,72948.0,241.84,242.34,241.75,241.92,72948.0
2024-10-04 14:00:00,241.92,242.19,241.65,241.91,46275.0,241.92,242.19,241.65,241.91,46275.0
2024-10-04 14:30:00,241.91,242.16,241.89,242.04,34690.0,241.91,242.16,241.89,242.04,34690.0
2024-10-04 15:00:00,241.99,242.58,241.83,242.58,72315.0,241.99,242.58,241.83,242.58,72315.0
2024-10-04 15:30:00,242.48,242.67,241.95,242.42,178190.0,242.48,242.67,241.95,242.42,178190.0
2024-10-07 09:30:00,240.0,241.47,239.23,241.29,196979.0,240.0,241.47,239.23,241.29,196979.0
2024-10-07 10:00:00,241.15,241.62,239.56,240.66,63108.0,241.15,241.62,239.56,240.66,63108.0
2024-10-07 10:30:00,240.74,240.88,239.17,239.37,53401.0,240.74,240.88,239.17,239.37,53401.0
2024-10-07 11:00:00,239.21,239.45,238.65,238.84,40598.0,239.21,239.45,238.65,238.84,40598.0
2024-10-07 11:30:00,238.73,238.84,236.76,236.84,57772.0,238.73,238.84,236.76,236.84,57772.0
2024-10-07 12:00:00,236.8,237.15,236.41,236.95,57298.0,236.8,237.15,236.41,236.95,57298.0
2024-10-07 12:30:00,236.93,236.97,236.12,236.47,38684.0,236.93,236.97,236.12,236.47,38684.0
2024-10-07 13:00:00,236.34,236.58,235.91,236.08,76574.0,236.34,236.58,235.91,236.08,76574.0
2024-10-07 13:30:00,235.98,236.48,235.84,236.25,41873.0,235.98,236.48,235.84,236.25,41873.0
2024-10-07 14:00:00,236.25,236.25,235.46,235.69,23832.0,236.25,236.25,235.46,235.69,23832.0
2024-10-07 14:30:00,235.61,236.44,235.0,235.86,94020.0,235.61,236.44,235.0,235.86,94020.0
2024-10-07 15:00:00,235.86,236.25,235.76,235.83,59031.0,235.86,236.25,235.76,235.83,59031.0
2024-10-07 15:30:00,235.87,235.88,235.13,235.42,189236.0,235.87,235.88,235.13,235.42,189236.0
2024-10-08 09:30:00,235.95,236.49,234.49,235.96,89704.0,235.95,236.49,234.49,235.96,89704.0
2024-10-08 10:00:00,236.06,237.05,235.68,236.5,49860.0,236.06,237.05,235.68,236.5,49860.0
2024-10-08 10:30:00,236.73,237.78,236.58,237.63,79972.0,236.73,237.78,236.58,237.63,79972.0
2024-10-08 11:00:00,237.7,238.85,237.64,238.83,94571.0,237.7,238.85,237.64,238.83,94571.0
2024-10-08 11:30:00,238.89,239.58,238.6,239.12,38991.0,238.89,239.58,238.6,239.12,38991.0
2024-10-08 12:00:00,239.15,239.22,238.54,238.72,22295.0,239.15,239.22,238.54,238.72,22295.0
2024-10-08 12:30:00,238.75,238.81,238.26,238.58,17757.0,238.75,238.81,238.26,238.58,17757.0
2024-10-08 13:00:00,238.59,238.77,238.32,238.42,26523.0,238.59,238.77,238.32,238.42,26523.0
2024-10-08 13:30:00,238.41,238.52,238.0,238.2,25524.0,238.41,238.52,238.0,238.2,25524.0
2024-10-08 14:00:00,238.3,238.48,238.16,238.16,25469.0,238.3,238.48,238.16,238.16,25469.0
2024-10-08 14:30:00,238.05,238.73,237.83,238.65,31745.0,238.05,238.73,237.83,238.65,31745.0
2024-10-08 15:00:00,238.65,239.31,238.51,239.09,47210.0,238.65,239.31,238.51,239.09,47210.0
2024-10-08 15:30:00,239.09,239.65,239.0,239.48,168652.0,239.09,239.65,239.0,239.48,168652.0
2024-10-09 09:30:00,239.65,241.49,239.0,240.53,132794.0,239.65,241.49,239.0,240.53,132794.0
2024-10-09 10:00:00,240.53,240.7,239.28,239.28,21801.0,240.53,240.7,239.28,239.28,21801.0
2024-10-09 10:30:00,239.06,239.6,238.69,239.37,54530.0,239.06,239.6,238.69,239.37,54530.0
2024-10-09 11:00:00,239.51,240.08,239.08,239.62,36530.0,239.51,240.08,239.08,239.62,36530.0
2024-10-09 11:30:00,239.58,240.79,239.17,240.7,59442.0,239.58,240.79,239.17,240.7,59442.0
2024-10-09 12:00:00,240.51,240.61,239.88,240.26,28814.0,240.51,240.61,239.88,240.26,28814.0
2024-10-09 12:30:00,240.17,240.7,239.97,240.16,27728.0,240.17,240.7,239.97,240.16,27728.0
2024-10-09 13:00:00,240.11,240.6,239.78,240.51,39030.0,240.11,240.6,239.78,240.51,39030.0
2024-10-09 13:30:00,240.56,240.95,240.13,240.95,38639.0,240.56,240.95,240.13,240.95,38639.0
2024-10-09 14:00:00,240.93,241.16,240.33,240.53,31152.0,240.93,241.16,240.33,240.53,31152.0
2024-10-09 14:30:00,240.44,240.75,240.08,240.41,51337.0,240.44,240.75,240.08,240.41,51337.0
2024-10-09 15:00:00,240.45,241.31,240.34,241.29,60758.0,240.45,241.31,240.34,241.29,60758.0
2024-10-09 15:30:00,241.29,241.5,240.62,240.78,122384.0,241.29,241.5,240.62,240.78,122384.0
2024-10-10 09:30:00,238.81,243.62,238.81,243.06,62611.0,238.81,243.62,238.81,243.06,62611.0
2024-10-10 10:00:00,243.11,244.9,243.11,244.11,55993.0,243.11,244.9,243.11,244.11,55993.0
2024-10-10 10:30:00,244.1,245.63,243.94,245.08,58673.0,244.1,245.63,243.94,245.08,58673.0
2024-10-10 11:00:00,245.05,246.51,244.85,246.5,78809.0,245.05,246.51,244.85,246.5,78809.0
2024-10-10 11:30:00,246.36,246.65,245.17,245.81,56866.0,246.36,246.65,245.17,245.81,56866.0
2024-10-10 12:00:00,245.82,246.12,245.09,245.26,26164.0,245.82,246.12,245.09,245.26,26164.0
2024-10-10 12:30:00,245.26,245.26,244.63,244.93,26229.0,245.26,245.26,244.63,244.93,26229.0
2024-10-10 13:00:00,244.96,245.03,244.3,244.74,32910.0,244.96,245.03,244.3,244.74,32910.0
2024-10-10 13:30:00,244.67,245.32,244.28,244.89,55373.0,244.67,245.32,244.28,244.89,55373.0
2024-10-10 14:00:00,244.89,244.89,244.17,244.63,25894.0,244.89,244.89,244.17,244.63,25894.0
2024-10-10 14:30:00,244.58,245.12,244.52,244.9,70679.0,244.58,245.12,244.52,244.9,70679.0
2024-10-10 15:00:00,244.92,245.0,244.59,244.89,81922.0,244.92,245.0,244.59,244.89,81922.0
2024-10-10 15:30:00,244.89,245.59,244.07,245.14,310405.0,244.89,245.59,244.07,245.14,310405.0
2024-10-11 09:30:00,242.75,244.48,240.43,240.63,133211.0,242.75,244.48,240.43,240.63,133211.0
2024-10-11 10:00:00,240.65,242.94,240.06,242.73,72651.0,240.65,242.94,240.06,242.73,72651.0
2024-10-11 10:30:00,242.73,244.44,242.62,244.17,41521.0,242.73,244.44,242.62,244.17,41521.0
2024-10-11 11:00:00,244.23,244.36,242.78,243.01,73518.0,244.23,244.36,242.78,243.01,73518.0
2024-10-11 11:30:00,243.2,243.4,242.75,243.22,22487.0,243.2,243.4,242.75,243.22,22487.0
2024-10-11 12:00:00,243.27,243.56,242.49,242.52,20045.0,243.27,243.56,242.49,242.52,20045.0
2024-10-11 12:30:00,242.52,242.96,241.75,241.88,23184.0,242.52,242.96,241.75,241.88,23184.0
2024-10-11 13:00:00,241.89,242.11,241.6,241.81,44268.0,241.89,242.11,241.6,241.81,44268.0
2024-10-11 13:30:00,241.88,242.02,241.37,241.91,33331.0,241.88,242.02,241.37,241.91,33331.0
2024-10-11 14:00:00,241.99,242.04,240.92,240.93,42295.0,241.99,242.04,240.92,240.93,42295.0
2024-10-11 14:30:00,240.93,241.17,240.18,241.17,52464.0,240.93,241.17,240.18,241.17,52464.0
2024-10-11 15:00:00,241.17,241.28,240.95,241.09,44304.0,241.17,241.28,240.95,241.09,44304.0
2024-10-11 15:30:00,241.1,241.82,240.72,240.9,152294.0,241.1,241.82,240.72,240.9,152294.0
2024-10-14 09:30:00,242.37,242.81,241.01,242.74,33484.0,242.37,242.81,241.01,242.74,33484.0
2024-10-14 10:00:00,242.63,242.97,241.8,242.16,32930.0,242.63,242.97,241.8,242.16,32930.0
2024-10-14 10:30:00,241.99,242.14,240.9,241.18,39687.0,241.99,242.14,240.9,241.18,39687.0
2024-10-14 11:00:00,240.94,241.36,240.12,241.29,23341.0,240.94,241.36,240.12,241.29,23341.0
2024-10-14 11:30:00,241.18,241.77,241.17,241.55,34305.0,241.18,241.77,241.17,241.55,34305.0
2024-10-14 12:00:00,241.54,242.47,241.31,242.42,23586.0,241.54,242.47,241.31,242.42,23586.0
2024-10-14 12:30:00,242.37,242.85,242.01,242.34,51179.0,242.37,242.85,242.01,242.34,51179.0
2024-10-14 13:00:00,242.36,242.66,242.2,242.32,41008.0,242.36,242.66,242.2,242.32,41008.0
2024-10-14 13:30:00,242.31,242.75,242.18,242.74,33245.0,242.31,242.75,242.18,242.74,33245.0
2024-10-14 14:00:00,242.75,242.78,241.73,241.97,37976.0,242.75,242.78,241.73,241.97,37976.0
2024-10-14 14:30:00,242.01,242.65,241.68,241.73,58405.0,242.01,242.65,241.68,241.73,58405.0
2024-10-14 15:00:00,241.64,242.29,241.61,241.84,41830.0,241.64,242.29,241.61,241.84,41830.0
2024-10-14 15:30:00,241.82,242.73,241.59,242.47,121105.0,241.82,242.73,241.59,242.47,121105.0
2024-10-15 09:30:00,242.56,247.15,242.06,245.84,97362.0,242.56,247.15,242.06,245.84,97362.0
2024-10-15 10:00:00,246.04,246.74,244.94,245.34,60269.0,246.04,246.74,244.94,245.34,60269.0
2024-10-15 10:30:00,245.16,247.72,245.08,246.64,152140.0,245.16,247.72,245.08,246.64,152140.0
2024-10-15 11:00:00,246.62,247.08,245.74,245.93,87938.0,246.62,247.08,245.74,245.93,87938.0
2024-10-15 11:30:00,245.8,245.82,244.22,244.48,60646.0,245.8,245.82,244.22,244.48,60646.0
2024-10-15 12:00:00,244.47,244.53,243.46,244.17,33599.0,244.47,244.53,243.46,244.17,33599.0
2024-10-15 12:30:00,244.06,244.16,242.91,242.96,51356.0,244.06,244.16,242.91,242.96,51356.0
2024-10-15 13:00:00,242.94,243.8,242.44,243.8,65802.0,242.94,243.8,242.44,243.8,65802.0
2024-10-15 13:30:00,243.46,245.12,243.46,244.77,55532.0,243.46,245.12,243.46,244.77,55532.0
2024-10-15 14:00:00,244.66,245.1,244.28,244.28,39181.0,244.66,245.1,244.28,244.28,39181.0
2024-10-15 14:30:00,244.34,244.97,244.22,244.58,78993.0,244.34,244.97,244.22,244.58,78993.0
2024-10-15 15:00:00,244.65,245.09,243.97,244.91,74662.0,244.65,245.09,243.97,244.91,74662.0
2024-10-15 15:30:00,244.9,245.68,244.18,244.75,275599.0,244.9,245.68,244.18,244.75,275599.0
2024-10-16 09:30:00,244.84,245.99,242.07,243.14,53395.0,244.84,245.99,242.07,243.14,53395.0
2024-10-16 10:00:00,243.05,244.09,242.42,242.63,39456.0,243.05,244.09,242.42,242.63,39456.0
2024-10-16 10:30:00,242.55,243.09,240.8,241.01,44419.0,242.55,243.09,240.8,241.01,44419.0
2024-10-16 11:00:00,240.93,242.67,240.93,242.39,36827.0,240.93,242.67,240.93,242.39,36827.0
2024-10-16 11:30:00,242.23,242.42,240.98,241.09,18251.0,242.23,242.42,240.98,241.09,18251.0
2024-10-16 12:00:00,241.09,241.36,239.79,240.47,53778.0,241.09,241.36,239.79,240.47,53778.0
2024-10-16 12:30:00,240.6,240.95,240.2,240.51,24191.0,240.6,240.95,240.2,240.51,24191.0
2024-10-16 13:00:00,240.59,240.65,239.49,239.68,41018.0,240.59,240.65,239.49,239.68,41018.0
2024-10-16 13:30:00,239.68,240.06,239.68,240.03,12966.0,239.68,240.06,239.68,240.03,12966.0
2024-10-16 14:00:00,240.04,240.77,239.87,240.41,25379.0,240.04,240.77,239.87,240.41,25379.0
2024-10-16 14:30:00,240.46,240.59,239.98,240.18,42619.0,240.46,240.59,239.98,240.18,42619.0
2024-10-16 15:00:00,240.36,240.68,240.02,240.19,37199.0,240.36,240.68,240.02,240.19,37199.0
2024-10-16 15:30:00,240.19,240.77,240.04,240.3,201140.0,240.19,240.77,240.04,240.3,201140.0
2024-10-17 09:30:00,240.5,243.64,240.46,243.19,89797.0,240.5,243.64,240.46,243.19,89797.0
2024-10-17 10:00:00,243.19,243.49,241.05,241.91,30108.0,243.19,243.49,241.05,241.91,30108.0
2024-10-17 10:30:00,241.89,242.86,241.88,242.73,49030.0,241.89,242.86,241.88,242.73,49030.0
2024-10-17 11:00:00,242.69,243.49,241.86,243.42,37349.0,242.69,243.49,241.86,243.42,37349.0
2024-10-17 11:30:00,243.42,244.22,243.09,244.02,53629.0,243.42,244.22,243.09,244.02,53629.0
2024-10-17 12:00:00,244.09,244.57,243.86,244.03,26418.0,244.09,244.57,243.86,244.03,26418.0
2024-10-17 12:30:00,244.03,244.58,243.9,244.15,35156.0,244.03,244.58,243.9,244.15,35156.0
2024-10-17 13:00:00,244.18,244.48,243.0,243.42,64010.0,244.18,244.48,243.0,243.42,64010.0
2024-10-17 13:30:00,243.41,244.09,243.35,243.84,24231.0,243.41,244.09,243.35,243.84,24231.0
2024-10-17 14:00:00,243.91,243.97,242.51,242.86,26759.0,243.91,243.97,242.51,242.86,26759.0
2024-10-17 14:30:00,242.86,243.56,242.71,243.34,40433.0,242.86,243.56,242.71,243.34,40433.0
2024-10-17 15:00:00,243.33,243.95,243.03,243.31,81298.0,243.33,243.95,243.03,243.31,81298.0
2024-10-17 15:30:00,243.3,243.5,242.51,243.24,159794.0,243.3,243.5,242.51,243.24,159794.0
2024-10-18 09:30:00,242.8,245.76,242.18,244.89,68821.0,242.8,245.76,242.18,244.89,68821.0
2024-10-18 10:00:00,244.87,245.14,244.34,244.74,40922.0,244.87,245.14,244.34,244.74,40922.0
2024-10-18 10:30:00,244.79,245.33,244.4,245.01,26813.0,244.79,245.33,244.4,245.01,26813.0
2024-10-18 11:00:00,245.0,245.49,244.74,245.27,17615.0,245.0,245.49,244.74,245.27,17615.0
2024-10-18 11:30:00,245.28,245.48,244.34,244.34,15582.0,245.28,245.48,244.34,244.34,15582.0
2024-10-18 12:00:00,244.46,245.23,244.45,244.83,21811.0,244.46,245.23,244.45,244.83,21811.0
2024-10-18 12:30:00,244.71,244.99,244.46,244.49,23837.0,244.71,244.99,244.46,244.49,23837.0
2024-10-18 13:00:00,244.49,245.51,244.11,245.25,35891.0,244.49,245.51,244.11,245.25,35891.0
2024-10-18 13:30:00,245.2,245.45,244.79,244.89,14371.0,245.2,245.45,244.79,244.89,14371.0
2024-10-18 14:00:00,244.95,245.17,244.41,244.91,19140.0,244.95,245.17,244.41,244.91,19140.0
2024-10-18 14:30:00,244.91,245.16,244.56,245.01,23738.0,244.91,245.16,244.56,245.01,23738.0
2024-10-18 15:00:00,245.01,245.15,244.11,244.41,45131.0,245.01,245.15,244.11,244.41,45131.0
2024-10-18 15:30:00,244.45,244.64,243.85,244.42,108933.0,244.45,244.64,243.85,244.42,108933.0
2024-10-21 09:30:00,243.26,244.21,243.04,243.57,33633.0,243.26,244.21,243.04,243.57,33633.0
2024-10-21 10:00:00,243.59,244.36,243.4,243.96,18516.0,243.59,244.36,243.4,243.96,18516.0
2024-10-21 10:30:00,243.96,244.01,242.98,243.06,14415.0,243.96,244.01,242.98,243.06,14415.0
2024-10-21 11:00:00,243.12,243.24,242.26,242.78,24213.0,243.12,243.24,242.26,242.78,24213.0
2024-10-21 11:30:00,242.72,243.82,242.71,243.61,20447.0,242.72,243.82,242.71,243.61,20447.0
2024-10-21 12:00:00,243.72,244.18,243.51,244.09,24209.0,243.72,244.18,243.51,244.09,24209.0
2024-10-21 12:30:00,244.08,244.5,243.85,244.38,22816.0,244.08,244.5,243.85,244.38,22816.0
2024-10-21 13:00:00,244.38,244.71,244.26,244.3,22115.0,244.38,244.71,244.26,244.3,22115.0
2024-10-21 13:30:00,244.3,244.3,243.63,243.67,20390.0,244.3,244.3,243.63,243.67,20390.0
2024-10-21 14:00:00,243.7,243.7,242.99,243.56,28230.0,243.7,243.7,242.99,243.56,28230.0
2024-10-21 14:30:00,243.56,243.95,243.38,243.69,38014.0,243.56,243.95,243.38,243.69,38014.0
2024-10-21 15:00:00,243.57,244.0,243.23,243.37,46633.0,243.57,244.0,243.23,243.37,46633.0
2024-10-21 15:30:00,243.45,244.21,243.34,243.77,126419.0,243.45,244.21,243.34,243.77,126419.0
2024-10-22 09:30:00,244.08,245.11,243.32,244.5,69394.0,244.08,245.11,243.32,244.5,69394.0
2024-10-22 10:00:00,244.5,246.55,243.49,246.43,106615.0,244.5,246.55,243.49,246.43,106615.0
2024-10-22 10:30:00,246.44,246.55,245.77,246.32,39563.0,246.44,246.55,245.77,246.32,39563.0
2024-10-22 11:00:00,246.23,246.45,245.46,245.95,45033.0,246.23,246.45,245.46,245.95,45033.0
2024-10-22 11:30:00,246.09,246.53,245.49,246.05,168100.0,246.09,246.53,245.49,246.05,168100.0
2024-10-22 12:00:00,246.0,246.21,245.72,245.96,27167.0,246.0,246.21,245.72,245.96,27167.0
2024-10-22 12:30:00,245.95,246.34,245.31,246.12,39519.0,245.95,246.34,245.31,246.12,39519.0
2024-10-22 13:00:00,246.16,246.83,246.16,246.59,37535.0,246.16,246.83,246.16,246.59,37535.0
2024-10-22 13:30:00,246.58,246.66,245.89,246.48,52927.0,246.58,246.66,245.89,246.48,52927.0
2024-10-22 14:00:00,246.34,247.09,246.28,246.77,30612.0,246.34,247.09,246.28,246.77,30612.0
2024-10-22 14:30:00,246.7,246.96,246.37,246.45,28032.0,246.7,246.96,246.37,246.45,28032.0
2024-10-22 15:00:00,246.45,247.08,246.38,247.0,42685.0,246.45,247.08,246.38,247.0,42685.0
2024-10-22 15:30:00,246.97,247.07,246.18,246.76,148832.0,246.97,247.07,246.18,246.76,148832.0
2024-10-23 09:30:00,246.87,247.0,244.0,245.32,75412.0,246.87,247.0,244.0,245.32,75412.0
2024-10-23 10:00:00,245.29,245.64,243.9,244.24,65773.0,245.29,245.64,243.9,244.24,65773.0
2024-10-23 10:30:00,244.26,245.15,244.04,244.43,73162.0,244.26,245.15,244.04,244.43,73162.0
2024-10-23 11:00:00,244.47,245.74,244.43,244.53,173717.0,244.47,245.74,244.43,244.53,173717.0
2024-10-23 11:30:00,244.52,245.68,244.27,245.4,29439.0,244.52,245.68,244.27,245.4,29439.0
2024-10-23 12:00:00,245.31,245.31,244.59,244.98,51518.0,245.31,245.31,244.59,244.98,51518.0
2024-10-23 12:30:00,244.92,244.97,243.66,243.95,75662.0,244.92,244.97,243.66,243.95,75662.0
2024-10-23 13:00:00,243.92,243.95,242.47,243.91,90979.0,243.92,243.95,242.47,243.91,90979.0
2024-10-23 13:30:00,243.69,243.76,242.99,243.05,63523.0,243.69,243.76,242.99,243.05,63523.0
2024-10-23 14:00:00,243.04,243.04,241.53,242.22,36568.0,243.04,243.04,241.53,242.22,36568.0
2024-10-23 14:30:00,242.23,243.48,242.22,242.92,51890.0,242.23,243.48,242.22,242.92,51890.0
2024-10-23 15:00:00,242.98,243.79,242.83,243.53,74092.0,242.98,243.79,242.83,243.53,74092.0
2024-10-23 15:30:00,243.46,243.55,241.77,242.16,147117.0,243.46,243.55,241.77,242.16,147117.0
2024-10-24 09:30:00,244.02,244.58,239.7,240.08,54545.0,244.02,244.58,239.7,240.08,54545.0
2024-10-24 10:00:00,240.03,240.66,238.76,239.27,146173.0,240.03,240.66,238.76,239.27,146173.0
2024-10-24 10:30:00,239.33,239.35,237.33,238.27,48410.0,239.33,239.35,237.33,238.27,48410.0
2024-10-24 11:00:00,238.36,239.86,238.36,238.76,60794.0,238.36,239.86,238.36,238.76,60794.0
2024-10-24 11:30:00,238.94,239.04,238.28,238.33,41460.0,238.94,239.04,238.28,238.33,41460.0
2024-10-24 12:00:00,238.28,238.4,237.61,238.14,35217.0,238.28,238.4,237.61,238.14,35217.0
2024-10-24 12:30:00,238.24,238.5,237.78,238.36,54861.0,238.24,238.5,237.78,238.36,54861.0
2024-10-24 13:00:00,238.45,238.5,237.51,237.76,68707.0,238.45,238.5,237.51,237.76,68707.0
2024-10-24 13:30:00,237.82,238.0,236.95,237.02,40353.0,237.82,238.0,236.95,237.02,40353.0
2024-10-24 14:00:00,236.98,238.53,235.48,237.69,43115.0,236.98,238.53,235.48,237.69,43115.0
2024-10-24 14:30:00,237.94,237.94,237.0,237.1,25905.0,237.94,237.94,237.0,237.1,25905.0
2024-10-24 15:00:00,237.01,237.44,236.72,237.3,27492.0,237.01,237.44,236.72,237.3,27492.0
2024-10-24 15:30:00,237.48,237.69,236.52,236.84,151197.0,237.48,237.69,236.52,236.84,151197.0
2024-10-25 09:30:00,239.57,243.38,239.0,242.22,45047.0,239.57,243.38,239.0,242.22,45047.0
2024-10-25 10:00:00,241.96,242.32,240.98,241.59,56256.0,241.96,242.32,240.98,241.59,56256.0
2024-10-25 10:30:00,241.53,241.69,240.9,241.0,45263.0,241.53,241.69,240.9,241.0,45263.0
2024-10-25 11:00:00,241.1,241.13,239.82,239.87,37482.0,241.1,241.13,239.82,239.87,37482.0
2024-10-25 11:30:00,240.02,240.68,239.55,240.01,24997.0,240.02,240.68,239.55,240.01,24997.0
2024-10-25 12:00:00,240.02,240.31,239.73,239.9,17057.0,240.02,240.31,239.73,239.9,17057.0
2024-10-25 12:30:00,239.82,239.9,239.36,239.58,26061.0,239.82,239.9,239.36,239.58,26061.0
2024-10-25 13:00:00,239.59,239.79,239.05,239.27,25140.0,239.59,239.79,239.05,239.27,25140.0
2024-10-25 13:30:00,239.24,239.51,238.21,238.78,22926.0,239.24,239.51,238.21,238.78,22926.0
2024-10-25 14:00:00,238.81,239.17,238.48,239.04,25097.0,238.81,239.17,238.48,239.04,25097.0
2024-10-25 14:30:00,239.04,239.04,238.34,238.5,35061.0,239.04,239.04,238.34,238.5,35061.0
2024-10-25 15:00:00,238.56,238.72,237.82,238.01,49592.0,238.56,238.72,237.82,238.01,49592.0
2024-10-25 15:30:00,237.98,238.52,237.59,237.71,196148.0,237.98,238.52,237.59,237.71,196148.0
2024-10-28 09:30:00,239.83,239.91,238.23,238.76,34695.0,239.83,239.91,238.23,238.76,34695.0
2024-10-28 10:00:00,238.86,239.27,238.21,238.33,20574.0,238.86,239.27,238.21,238.33,20574.0
2024-10-28 10:30:00,238.41,238.47,237.25,237.5,29954.0,238.41,238.47,237.25,237.5,29954.0
2024-10-28 11:00:00,237.45,237.46,236.48,236.61,28024.0,237.45,237.46,236.48,236.61,28024.0
2024-10-28 11:30:00,236.54,236.96,236.41,236.91,29575.0,236.54,236.96,236.41,236.91,29575.0
2024-10-28 12:00:00,236.82,236.98,236.55,236.84,23648.0,236.82,236.98,236.55,236.84,23648.0
2024-10-28 12:30:00,236.81,236.81,236.09,236.54,59901.0,236.81,236.81,236.09,236.54,59901.0
2024-10-28 13:00:00,236.49,236.78,236.13,236.19,20031.0,236.49,236.78,236.13,236.19,20031.0
2024-10-28 13:30:00,236.16,236.57,235.95,235.97,65449.0,236.16,236.57,235.95,235.97,65449.0
2024-10-28 14:00:00,236.01,236.01,235.05,235.45,60394.0,236.01,236.01,235.05,235.45,60394.0
2024-10-28 14:30:00,235.44,235.51,234.78,234.89,48016.0,235.44,235.51,234.78,234.89,48016.0
2024-10-28 15:00:00,234.84,235.21,234.64,234.92,50213.0,234.84,235.21,234.64,234.92,50213.0
2024-10-28 15:30:00,234.9,235.32,234.72,235.02,135404.0,234.9,235.32,234.72,235.02,135404.0
2024-10-29 09:30:00,235.52,235.75,234.0,235.75,35554.0,235.52,235.75,234.0,235.75,35554.0
2024-10-29 10:00:00,235.77,238.2,235.55,237.93,55237.0,235.77,238.2,235.55,237.93,55237.0
2024-10-29 10:30:00,237.94,239.6,237.78,239.4,55520.0,237.94,239.6,237.78,239.4,55520.0
2024-10-29 11:00:00,239.44,239.45,238.15,238.15,39438.0,239.44,239.45,238.15,238.15,39438.0
2024-10-29 11:30:00,238.12,238.72,237.98,238.48,12065.0,238.12,238.72,237.98,238.48,12065.0
2024-10-29 12:00:00,238.45,238.59,237.91,237.97,11144.0,238.45,238.59,237.91,237.97,11144.0
2024-10-29 12:30:00,238.03,238.94,237.98,238.61,13541.0,238.03,238.94,237.98,238.61,13541.0
2024-10-29 13:00:00,238.73,239.09,238.06,238.47,29282.0,238.73,239.09,238.06,238.47,29282.0
2024-10-29 13:30:00,238.47,238.62,238.24,238.44,16468.0,238.47,238.62,238.24,238.44,16468.0
2024-10-29 14:00:00,238.52,239.42,238.44,239.19,26777.0,238.52,239.42,238.44,239.19,26777.0
2024-10-29 14:30:00,239.26,239.3,238.85,239.21,21863.0,239.26,239.3,238.85,239.21,21863.0
2024-10-29 15:00:00,239.17,239.65,238.93,239.55,40150.0,239.17,239.65,238.93,239.55,40150.0
2024-10-29 15:30:00,239.55,239.83,238.53,238.59,113615.0,239.55,239.83,238.53,238.59,113615.0
2024-10-30 09:30:00,236.93,240.5,236.51,237.66,50397.0,236.93,240.5,236.51,237.66,50397.0
2024-10-30 10:00:00,237.77,239.82,237.77,239.54,58784.0,237.77,239.82,237.77,239.54,58784.0
2024-10-30 10:30:00,239.55,239.91,239.13,239.33,26743.0,239.55,239.91,239.13,239.33,26743.0
2024-10-30 11:00:00,239.39,239.39,238.35,239.09,26114.0,239.39,239.39,238.35,239.09,26114.0
2024-10-30 11:30:00,239.09,239.75,238.75,239.52,18741.0,239.09,239.75,238.75,239.52,18741.0
2024-10-30 12:00:00,239.67,239.82,239.15,239.32,21328.0,239.67,239.82,239.15,239.32,21328.0
2024-10-30 12:30:00,239.3,239.49,238.7,238.7,17167.0,239.3,239.49,238.7,238.7,17167.0
2024-10-30 13:00:00,238.81,239.24,238.71,238.97,24929.0,238.81,239.24,238.71,238.97,24929.0
2024-10-30 13:30:00,238.91,238.92,238.22,238.23,26362.0,238.91,238.92,238.22,238.23,26362.0
2024-10-30 14:00:00,238.33,238.7,238.13,238.5,21282.0,238.33,238.7,238.13,238.5,21282.0
2024-10-30 14:30:00,238.48,238.76,238.22,238.24,21284.0,238.48,238.76,238.22,238.24,21284.0
2024-10-30 15:00:00,238.34,238.69,237.81,238.28,23504.0,238.34,238.69,237.81,238.28,23504.0
2024-10-30 15:30:00,238.45,238.54,237.83,238.31,123041.0,238.45,238.54,237.83,238.31,123041.0
2024-10-31 09:30:00,238.04,238.04,236.58,237.69,56686.0,238.04,238.04,236.58,237.69,56686.0
2024-10-31 10:00:00,237.62,237.62,236.15,236.9,29541.0,237.62,237.62,236.15,236.9,29541.0
2024-10-31 10:30:00,236.75,237.17,236.24,236.49,49411.0,236.75,237.17,236.24,236.49,49411.0
2024-10-31 11:00:00,236.53,236.53,235.57,236.17,43552.0,236.53,236.53,235.57,236.17,43552.0
2024-10-31 11:30:00,236.03,236.4,235.49,236.36,28191.0,236.03,236.4,235.49,236.36,28191.0
2024-10-31 12:00:00,236.39,237.56,236.18,237.43,32805.0,236.39,237.56,236.18,237.43,32805.0
2024-10-31 12:30:00,237.55,237.63,237.1,237.42,14276.0,237.55,237.63,237.1,237.42,14276.0
2024-10-31 13:00:00,237.33,237.91,237.09,237.26,34517.0,237.33,237.91,237.09,237.26,34517.0
2024-10-31 13:30:00,237.31,237.37,236.52,236.59,16950.0,237.31,237.37,236.52,236.59,16950.0
2024-10-31 14:00:00,236.57,237.01,236.47,236.96,26083.0,236.57,237.01,236.47,236.96,26083.0
2024-10-31 14:30:00,237.03,237.42,236.54,236.64,23342.0,237.03,237.42,236.54,236.64,23342.0
2024-10-31 15:00:00,236.64,236.86,236.19,236.25,28128.0,236.64,236.86,236.19,236.25,28128.0
2024-10-31 15:30:00,236.25,236.48,233.75,233.76,250690.0,236.25,236.48,233.75,233.76,250690.0
2024-11-01 09:30:00,233.17,234.8,231.74,234.56,118999.0,233.17,234.8,231.74,234.56,118999.0
2024-11-01 10:00:00,234.82,236.39,234.0,236.35,81289.0,234.82,236.39,234.0,236.35,81289.0
2024-11-01 10:30:00,236.35,237.04,236.01,236.58,54244.0,236.35,237.04,236.01,236.58,54244.0
2024-11-01 11:00:00,236.51,236.94,236.12,236.39,59812.0,236.51,236.94,236.12,236.39,59812.0
2024-11-01 11:30:00,236.38,237.16,236.2,236.52,41554.0,236.38,237.16,236.2,236.52,41554.0
2024-11-01 12:00:00,236.45,237.14,236.19,237.14,24849.0,236.45,237.14,236.19,237.14,24849.0
2024-11-01 12:30:00,237.23,237.44,235.92,236.38,52071.0,237.23,237.44,235.92,236.38,52071.0
2024-11-01 13:00:00,236.38,237.24,235.85,237.23,19410.0,236.38,237.24,235.85,237.23,19410.0
2024-11-01 13:30:00,237.28,237.3,236.39,236.53,17173.0,237.28,237.3,236.39,236.53,17173.0
2024-11-01 14:00:00,236.52,237.05,236.42,236.95,24086.0,236.52,237.05,236.42,236.95,24086.0
2024-11-01 14:30:00,236.87,238.14,236.79,237.93,32300.0,236.87,238.14,236.79,237.93,32300.0
2024-11-01 15:00:00,237.87,239.03,237.87,238.75,47024.0,237.87,239.03,237.87,238.75,47024.0
2024-11-01 15:30:00,238.75,239.57,238.46,239.13,174286.0,238.75,239.57,238.46,239.13,174286.0
2024-11-04 09:30:00,237.77,240.55,237.77,239.13,37729.0,237.77,240.55,237.77,239.13,37729.0
2024-11-04 10:00:00,239.42,240.25,239.22,239.92,18932.0,239.42,240.25,239.22,239.92,18932.0
2024-11-04 10:30:00,239.76,241.26,239.76,240.99,20730.0,239.76,241.26,239.76,240.99,20730.0
2024-11-04 11:00:00,240.99,241.48,240.15,240.51,26741.0,240.99,241.48,240.15,240.51,26741.0
2024-11-04 11:30:00,240.49,240.51,239.59,240.13,31061.0,240.49,240.51,239.59,240.13,31061.0
2024-11-04 12:00:00,240.15,240.77,239.72,240.7,24549.0,240.15,240.77,239.72,240.7,24549.0
2024-11-04 12:30:00,240.61,241.65,240.46,241.21,29516.0,240.61,241.65,240.46,241.21,29516.0
2024-11-04 13:00:00,241.32,241.92,240.98,241.64,14170.0,241.32,241.92,240.98,241.64,14170.0
2024-11-04 13:30:00,241.59,242.58,241.53,241.73,21294.0,241.59,242.58,241.53,241.73,21294.0
2024-11-04 14:00:00,241.75,241.95,241.19,241.53,43611.0,241.75,241.95,241.19,241.53,43611.0
2024-11-04 14:30:00,241.52,242.33,241.46,241.9,40979.0,241.52,242.33,241.46,241.9,40979.0
2024-11-04 15:00:00,241.84,242.11,241.36,241.85,37716.0,241.84,242.11,241.36,241.85,37716.0
2024-11-04 15:30:00,241.8,242.24,241.12,241.13,157379.0,241.8,242.24,241.12,241.13,157379.0
2024-11-05 09:30:00,241.25,242.78,241.0,241.82,33634.0,241.25,242.78,241.0,241.82,33634.0
2024-11-05 10:00:00,241.85,241.85,240.39,240.51,21322.0,241.85,241.85,240.39,240.51,21322.0
2024-11-05 10:30:00,240.76,240.98,239.8,240.53,29294.0,240.76,240.98,239.8,240.53,29294.0
2024-11-05 11:00:00,240.55,241.23,240.27,240.8,46505.0,240.55,241.23,240.27,240.8,46505.0
2024-11-05 11:30:00,240.8,241.25,240.3,240.77,22328.0,240.8,241.25,240.3,240.77,22328.0
2024-11-05 12:00:00,240.86,241.16,240.47,241.07,16476.0,240.86,241.16,240.47,241.07,16476.0
2024-11-05 12:30:00,241.16,241.42,240.84,240.99,13637.0,241.16,241.42,240.84,240.99,13637.0
2024-11-05 13:00:00,240.98,241.1,240.25,240.5,16762.0,240.98,241.1,240.25,240.5,16762.0
2024-11-05 13:30:00,240.52,241.3,240.52,241.11,21368.0,240.52,241.3,240.52,241.11,21368.0
2024-11-05 14:00:00,241.11,241.37,240.56,240.64,14967.0,241.11,241.37,240.56,240.64,14967.0
2024-11-05 14:30:00,240.63,241.24,240.54,240.75,16612.0,240.63,241.24,240.54,240.75,16612.0
2024-11-05 15:00:00,240.75,241.33,240.47,241.33,20200.0,240.75,241.33,240.47,241.33,20200.0
2024-11-05 15:30:00,241.27,241.66,240.73,241.17,120434.0,241.27,241.66,240.73,241.17,120434.0
2024-11-06 09:30:00,245.36,247.43,242.5,243.86,187856.0,245.36,247.43,242.5,243.86,187856.0
2024-11-06 10:00:00,243.9,248.5,243.9,248.26,91972.0,243.9,248.5,243.9,248.26,91972.0
2024-11-06 10:30:00,248.01,250.34,247.41,249.52,73605.0,248.01,250.34,247.41,249.52,73605.0
2024-11-06 11:00:00,249.2,249.99,248.28,249.0,64146.0,249.2,249.99,248.28,249.0,64146.0
2024-11-06 11:30:00,249.03,250.52,248.95,249.43,40712.0,249.03,250.52,248.95,249.43,40712.0
2024-11-06 12:00:00,249.01,249.55,248.52,248.68,17106.0,249.01,249.55,248.52,248.68,17106.0
2024-11-06 12:30:00,248.84,249.71,248.83,249.5,25971.0,248.84,249.71,248.83,249.5,25971.0
2024-11-06 13:00:00,249.38,249.77,248.95,249.73,20046.0,249.38,249.77,248.95,249.73,20046.0
2024-11-06 13:30:00,249.67,250.2,249.42,249.67,71102.0,249.67,250.2,249.42,249.67,71102.0
2024-11-06 14:00:00,249.56,250.6,249.24,250.55,64257.0,249.56,250.6,249.24,250.55,64257.0
2024-11-06 14:30:00,250.6,251.38,250.34,251.31,55578.0,250.6,251.38,250.34,251.31,55578.0
2024-11-06 15:00:00,251.27,251.44,250.76,251.25,82587.0,251.27,251.44,250.76,251.25,82587.0
2024-11-06 15:30:00,251.26,252.35,250.97,251.9,243356.0,251.26,252.35,250.97,251.9,243356.0
2024-11-07 09:30:00,252.11,254.3,251.51,253.84,36705.0,252.11,254.3,251.51,253.84,36705.0
2024-11-07 10:00:00,254.06,255.59,253.64,254.47,68389.0,254.06,255.59,253.64,254.47,68389.0
2024-11-07 10:30:00,254.52,257.08,254.11,256.43,73515.0,254.52,257.08,254.11,256.43,73515.0
2024-11-07 11:00:00,256.41,256.71,254.06,254.38,114708.0,256.41,256.71,254.06,254.38,114708.0
2024-11-07 11:30:00,254.38,255.39,254.13,255.22,72711.0,254.38,255.39,254.13,255.22,72711.0
2024-11-07 12:00:00,255.15,255.34,254.69,254.91,207692.0,255.15,255.34,254.69,254.91,207692.0
2024-11-07 12:30:00,254.88,256.25,254.74,255.86,103290.0,254.88,256.25,254.74,255.86,103290.0
2024-11-07 13:00:00,255.99,257.12,255.88,257.01,25246.0,255.99,257.12,255.88,257.01,25246.0
2024-11-07 13:30:00,256.84,257.9,256.4,257.14,50345.0,256.84,257.9,256.4,257.14,50345.0
2024-11-07 14:00:00,257.04,258.12,256.91,258.09,56581.0,257.04,258.12,256.91,258.09,56581.0
2024-11-07 14:30:00,258.14,258.88,257.78,258.69,60311.0,258.14,258.88,257.78,258.69,60311.0
2024-11-07 15:00:00,258.65,258.82,258.08,258.22,46452.0,258.65,258.82,258.08,258.22,46452.0
2024-11-07 15:30:00,258.22,258.65,257.32,258.04,197128.0,258.22,258.65,257.32,258.04,197128.0
2024-11-08 09:30:00,258.68,258.68,253.92,255.22,58533.0,258.68,258.68,253.92,255.22,58533.0
2024-11-08 10:00:00,255.25,256.7,255.12,256.5,94025.0,255.25,256.7,255.12,256.5,94025.0
2024-11-08 10:30:00,256.45,256.9,255.16,255.57,46374.0,256.45,256.9,255.16,255.57,46374.0
2024-11-08 11:00:00,255.57,258.21,255.29,258.09,85674.0,255.57,258.21,255.29,258.09,85674.0
2024-11-08 11:30:00,258.07,258.23,257.36,257.88,23474.0,258.07,258.23,257.36,257.88,23474.0
2024-11-08 12:00:00,257.88,258.34,257.1,257.25,40942.0,257.88,258.34,257.1,257.25,40942.0
2024-11-08 12:30:00,257.26,257.87,257.1,257.67,23459.0,257.26,257.87,257.1,257.67,23459.0
2024-11-08 13:00:00,257.75,258.03,257.49,257.96,31116.0,257.75,258.03,257.49,257.96,31116.0
2024-11-08 13:30:00,258.0,258.88,257.83,258.76,27652.0,258.0,258.88,257.83,258.76,27652.0
2024-11-08 14:00:00,258.76,258.87,257.69,258.46,47611.0,258.76,258.87,257.69,258.46,47611.0
2024-11-08 14:30:00,258.46,258.81,257.68,258.21,40843.0,258.46,258.81,257.68,258.21,40843.0
2024-11-08 15:00:00,258.25,258.73,257.9,257.9,70256.0,258.25,258.73,257.9,257.9,70256.0
2024-11-08 15:30:00,257.95,258.19,256.48,256.54,195582.0,257.95,258.19,256.48,256.54,195582.0
2024-11-11 09:30:00,257.27,258.41,255.01,257.87,119639.0,257.27,258.41,255.01,257.87,119639.0
2024-11-11 10:00:00,257.94,258.54,257.14,258.04,60679.0,257.94,258.54,257.14,258.04,60679.0
2024-11-11 10:30:00,258.23,260.36,258.04,259.77,117827.0,258.23,260.36,258.04,259.77,117827.0
2024-11-11 11:00:00,259.73,261.58,259.51,261.48,104395.0,259.73,261.58,259.51,261.48,104395.0
2024-11-11 11:30:00,261.6,263.94,261.59,263.21,46686.0,261.6,263.94,261.59,263.21,46686.0
2024-11-11 12:00:00,263.41,263.68,261.98,262.53,34411.0,263.41,263.68,261.98,262.53,34411.0
2024-11-11 12:30:00,262.51,263.68,262.46,262.88,50876.0,262.51,263.68,262.46,262.88,50876.0
2024-11-11 13:00:00,262.87,262.87,261.58,261.66,26823.0,262.87,262.87,261.58,261.66,26823.0
2024-11-11 13:30:00,261.67,262.55,261.42,262.15,43152.0,261.67,262.55,261.42,262.15,43152.0
2024-11-11 14:00:00,262.14,263.1,262.0,263.01,50935.0,262.14,263.1,262.0,263.01,50935.0
2024-11-11 14:30:00,263.01,263.16,262.34,262.8,40087.0,263.01,263.16,262.34,262.8,40087.0
2024-11-11 15:00:00,262.62,263.73,262.51,263.67,83229.0,262.62,263.73,262.51,263.67,83229.0
2024-11-11 15:30:00,263.68,264.57,263.52,264.13,216065.0,263.68,264.57,263.52,264.13,216065.0
2024-11-12 09:30:00,262.34,269.31,262.34,266.57,199353.0,262.34,269.31,262.34,266.57,199353.0
2024-11-12 10:00:00,266.45,268.63,265.05,267.92,86653.0,266.45,268.63,265.05,267.92,86653.0
2024-11-12 10:30:00,267.91,269.33,267.49,269.09,88293.0,267.91,269.33,267.49,269.09,88293.0
2024-11-12 11:00:00,269.11,271.28,268.86,271.04,117507.0,269.11,271.28,268.86,271.04,117507.0
2024-11-12 11:30:00,271.05,271.51,270.57,271.04,80564.0,271.05,271.51,270.57,271.04,80564.0
2024-11-12 12:00:00,271.06,271.97,270.83,271.68,83652.0,271.06,271.97,270.83,271.68,83652.0
2024-11-12 12:30:00,271.81,271.94,268.7,268.94,97444.0,271.81,271.94,268.7,268.94,97444.0
2024-11-12 13:00:00,268.97,269.04,267.15,268.82,142252.0,268.97,269.04,267.15,268.82,142252.0
2024-11-12 13:30:00,268.81,269.3,267.96,268.91,69589.0,268.81,269.3,267.96,268.91,69589.0
2024-11-12 14:00:00,268.86,270.03,268.39,269.38,130119.0,268.86,270.03,268.39,269.38,130119.0
2024-11-12 14:30:00,269.4,270.12,269.29,269.52,77195.0,269.4,270.12,269.29,269.52,77195.0
2024-11-12 15:00:00,269.53,269.97,269.47,269.81,65484.0,269.53,269.97,269.47,269.81,65484.0
2024-11-12 15:30:00,269.7,270.65,269.5,270.32,209353.0,269.7,270.65,269.5,270.32,209353.0
2024-11-13 09:30:00,270.41,278.87,270.0,278.52,226414.0,270.41,278.87,270.0,278.52,226414.0
2024-11-13 10:00:00,278.56,278.8,274.01,276.65,152713.0,278.56,278.8,274.01,276.65,152713.0
2024-11-13 10:30:00,276.49,276.87,275.19,276.67,72443.0,276.49,276.87,275.19,276.67,72443.0
2024-11-13 11:00:00,276.67,278.13,276.48,277.35,103245.0,276.67,278.13,276.48,277.35,103245.0
2024-11-13 11:30:00,277.2,277.4,275.57,276.71,64419.0,277.2,277.4,275.57,276.71,64419.0
2024-11-13 12:00:00,276.83,277.48,276.34,276.71,53739.0,276.83,277.48,276.34,276.71,53739.0
2024-11-13 12:30:00,276.5,278.61,276.46,277.78,80747.0,276.5,278.61,276.46,277.78,80747.0
2024-11-13 13:00:00,277.84,278.23,277.44,278.02,68169.0,277.84,278.23,277.44,278.02,68169.0
2024-11-13 13:30:00,277.97,278.98,277.74,278.12,116829.0,277.97,278.98,277.74,278.12,116829.0
2024-11-13 14:00:00,278.1,278.42,277.18,277.33,80906.0,278.1,278.42,277.18,277.33,80906.0
2024-11-13 14:30:00,277.33,277.34,276.36,276.9,100674.0,277.33,277.34,276.36,276.9,100674.0
2024-11-13 15:00:00,277.0,277.01,275.99,276.27,84049.0,277.0,277.01,275.99,276.27,84049.0
2024-11-13 15:30:00,276.36,276.85,275.73,276.54,306688.0,276.36,276.85,275.73,276.54,306688.0
2024-11-14 09:30:00,274.59,274.77,272.12,274.44,98470.0,274.59,274.77,272.12,274.44,98470.0
2024-11-14 10:00:00,274.23,275.88,273.9,275.3,66189.0,274.23,275.88,273.9,275.3,66189.0
2024-11-14 10:30:00,275.36,276.48,274.26,274.26,108028.0,275.36,276.48,274.26,274.26,108028.0
2024-11-14 11:00:00,274.28,274.87,273.49,274.5,52852.0,274.28,274.87,273.49,274.5,52852.0
2024-11-14 11:30:00,274.5,274.74,273.94,274.02,28565.0,274.5,274.74,273.94,274.02,28565.0
2024-11-14 12:00:00,273.93,274.26,273.48,273.48,30297.0,273.93,274.26,273.48,273.48,30297.0
2024-11-14 12:30:00,273.55,273.73,272.84,273.46,56730.0,273.55,273.73,272.84,273.46,56730.0
2024-11-14 13:00:00,273.44,274.46,272.78,272.88,40443.0,273.44,274.46,272.78,272.88,40443.0
2024-11-14 13:30:00,272.81,272.81,272.07,272.34,30594.0,272.81,272.81,272.07,272.34,30594.0
2024-11-14 14:00:00,272.34,273.26,272.33,272.93,32417.0,272.34,273.26,272.33,272.93,32417.0
2024-11-14 14:30:00,273.01,273.6,272.99,273.28,36563.0,273.01,273.6,272.99,273.28,36563.0
2024-11-14 15:00:00,273.28,273.34,272.17,272.74,48793.0,273.28,273.34,272.17,272.74,48793.0
2024-11-14 15:30:00,272.63,272.92,270.89,271.54,225480.0,272.63,272.92,270.89,271.54,225480.0
2024-11-15 09:30:00,266.77,269.36,262.73,264.44,123689.0,266.77,269.36,262.73,264.44,123689.0
2024-11-15 10:00:00,264.45,264.81,260.2,260.46,174824.0,264.45,264.81,260.2,260.46,174824.0
2024-11-15 10:30:00,260.59,260.72,259.01,259.81,111235.0,260.59,260.72,259.01,259.81,111235.0
2024-11-15 11:00:00,259.83,261.0,258.87,260.82,58708.0,259.83,261.0,258.87,260.82,58708.0
2024-11-15 11:30:00,260.83,261.42,259.1,259.22,70310.0,260.83,261.42,259.1,259.22,70310.0
2024-11-15 12:00:00,259.44,260.67,258.6,259.94,49712.0,259.44,260.67,258.6,259.94,49712.0
2024-11-15 12:30:00,259.84,260.0,259.17,259.48,32568.0,259.84,260.0,259.17,259.48,32568.0
2024-11-15 13:00:00,259.61,260.77,259.31,260.19,31642.0,259.61,260.77,259.31,260.19,31642.0
2024-11-15 13:30:00,260.09,261.31,259.44,259.91,44110.0,260.09,261.31,259.44,259.91,44110.0
2024-11-15 14:00:00,259.98,260.53,259.5,259.5,28962.0,259.98,260.53,259.5,259.5,28962.0
2024-11-15 14:30:00,259.48,259.92,259.19,259.39,37236.0,259.48,259.92,259.19,259.39,37236.0
2024-11-15 15:00:00,259.26,259.8,258.84,259.18,52158.0,259.26,259.8,258.84,259.18,52158.0
2024-11-15 15:30:00,259.17,260.1,258.94,259.41,190006.0,259.17,260.1,258.94,259.41,190006.0
2024-11-18 09:30:00,261.03,261.1,258.69,259.04,41551.0,261.03,261.1,258.69,259.04,41551.0
2024-11-18 10:00:00,258.98,259.48,258.22,259.03,28877.0,258.98,259.48,258.22,259.03,28877.0
2024-11-18 10:30:00,259.07,260.4,258.98,259.93,46636.0,259.07,260.4,258.98,259.93,46636.0
2024-11-18 11:00:00,259.94,261.14,259.16,259.17,54513.0,259.94,261.14,259.16,259.17,54513.0
2024-11-18 11:30:00,259.4,260.26,259.0,259.36,19626.0,259.4,260.26,259.0,259.36,19626.0
2024-11-18 12:00:00,259.55,259.64,258.72,258.72,15853.0,259.55,259.64,258.72,258.72,15853.0
2024-11-18 12:30:00,258.66,258.75,257.75,258.48,16995.0,258.66,258.75,257.75,258.48,16995.0
2024-11-18 13:00:00,258.49,258.52,257.68,258.18,20048.0,258.49,258.52,257.68,258.18,20048.0
2024-11-18 13:30:00,258.28,258.38,257.38,258.1,19113.0,258.28,258.38,257.38,258.1,19113.0
2024-11-18 14:00:00,258.02,258.4,257.67,257.67,17648.0,258.02,258.4,257.67,257.67,17648.0
2024-11-18 14:30:00,257.66,258.39,257.22,258.26,35846.0,257.66,258.39,257.22,258.26,35846.0
2024-11-18 15:00:00,258.2,258.29,257.83,258.21,39003.0,258.2,258.29,257.83,258.21,39003.0
2024-11-18 15:30:00,258.23,259.51,258.08,259.17,203955.0,258.23,259.51,258.08,259.17,203955.0
2024-11-19 09:30:00,258.13,259.58,256.13,258.9,59024.0,258.13,259.58,256.13,258.9,59024.0
2024-11-19 10:00:00,258.84,258.9,257.8,258.21,24422.0,258.84,258.9,257.8,258.21,24422.0
2024-11-19 10:30:00,258.3,258.96,258.05,258.54,21265.0,258.3,258.96,258.05,258.54,21265.0
2024-11-19 11:00:00,258.24,258.88,257.76,258.47,19306.0,258.24,258.88,257.76,258.47,19306.0
2024-11-19 11:30:00,258.26,258.55,257.21,257.41,28318.0,258.26,258.55,257.21,257.41,28318.0
2024-11-19 12:00:00,257.38,258.16,257.12,257.67,19071.0,257.38,258.16,257.12,257.67,19071.0
2024-11-19 12:30:00,257.62,257.93,257.24,257.74,27465.0,257.62,257.93,257.24,257.74,27465.0
2024-11-19 13:00:00,257.76,257.76,256.97,257.48,29465.0,257.76,257.76,256.97,257.48,29465.0
2024-11-19 13:30:00,257.63,258.59,257.21,258.46,29253.0,257.63,258.59,257.21,258.46,29253.0
2024-11-19 14:00:00,258.5,259.17,258.21,258.68,36943.0,258.5,259.17,258.21,258.68,36943.0
2024-11-19 14:30:00,258.69,258.9,258.22,258.69,36924.0,258.69,258.9,258.22,258.69,36924.0
2024-11-19 15:00:00,258.59,259.42,258.31,259.35,39959.0,258.59,259.42,258.31,259.35,39959.0
2024-11-19 15:30:00,259.36,260.01,259.17,259.9,149271.0,259.36,260.01,259.17,259.9,149271.0
2024-11-20 09:30:00,261.02,261.31,258.49,258.7,47775.0,261.02,261.31,258.49,258.7,47775.0
2024-11-20 10:00:00,258.57,259.11,257.66,258.64,42583.0,258.57,259.11,257.66,258.64,42583.0
2024-11-20 10:30:00,258.71,260.13,258.28,259.32,26757.0,258.71,260.13,258.28,259.32,26757.0
2024-11-20 11:00:00,259.37,259.41,258.06,258.16,54002.0,259.37,259.41,258.06,258.16,54002.0
2024-11-20 11:30:00,258.15,259.55,257.86,259.22,36812.0,258.15,259.55,257.86,259.22,36812.0
2024-11-20 12:00:00,259.22,259.45,257.73,258.01,26237.0,259.22,259.45,257.73,258.01,26237.0
2024-11-20 12:30:00,257.91,258.3,257.45,257.5,38813.0,257.91,258.3,257.45,257.5,38813.0
2024-11-20 13:00:00,257.42,257.96,257.24,257.96,31475.0,257.42,257.96,257.24,257.96,31475.0
2024-11-20 13:30:00,257.82,257.88,256.79,257.41,22751.0,257.82,257.88,256.79,257.41,22751.0
2024-11-20 14:00:00,257.41,257.92,257.09,257.59,24335.0,257.41,257.92,257.09,257.59,24335.0
2024-11-20 14:30:00,257.59,258.2,257.43,258.19,24460.0,257.59,258.2,257.43,258.19,24460.0
2024-11-20 15:00:00,258.0,258.56,257.77,258.56,38488.0,258.0,258.56,257.77,258.56,38488.0
2024-11-20 15:30:00,258.58,259.6,258.55,259.44,100651.0,258.58,259.6,258.55,259.44,100651.0
2024-11-21 09:30:00,263.41,265.53,261.55,263.17,105947.0,263.41,265.53,261.55,263.17,105947.0
2024-11-21 10:00:00,263.05,264.5,261.96,263.1,105077.0,263.05,264.5,261.96,263.1,105077.0
2024-11-21 10:30:00,263.02,265.65,262.85,265.63,68631.0,263.02,265.65,262.85,265.63,68631.0
2024-11-21 11:00:00,265.63,267.1,265.44,266.9,80990.0,265.63,267.1,265.44,266.9,80990.0
2024-11-21 11:30:00,266.97,267.23,265.72,267.14,84228.0,266.97,267.23,265.72,267.14,84228.0
2024-11-21 12:00:00,267.08,267.63,266.56,267.26,82006.0,267.08,267.63,266.56,267.26,82006.0
2024-11-21 12:30:00,267.35,268.16,267.0,267.37,104750.0,267.35,268.16,267.0,267.37,104750.0
2024-11-21 13:00:00,267.44,268.97,267.27,268.88,73599.0,267.44,268.97,267.27,268.88,73599.0
2024-11-21 13:30:00,268.83,269.81,268.38,269.77,81521.0,268.83,269.81,268.38,269.77,81521.0
2024-11-21 14:00:00,269.75,269.83,268.2,268.31,78295.0,269.75,269.83,268.2,268.31,78295.0
2024-11-21 14:30:00,268.42,268.66,267.83,268.33,90287.0,268.42,268.66,267.83,268.33,90287.0
2024-11-21 15:00:00,268.38,269.04,268.25,268.96,81253.0,268.38,269.04,268.25,268.96,81253.0
2024-11-21 15:30:00,268.93,268.99,267.61,268.05,286157.0,268.93,268.99,267.61,268.05,286157.0
2024-11-22 09:30:00,270.09,271.5,267.45,268.86,165399.0,270.09,271.5,267.45,268.86,165399.0
2024-11-22 10:00:00,268.82,269.06,266.06,266.84,99611.0,268.82,269.06,266.06,266.84,99611.0
2024-11-22 10:30:00,266.69,267.48,266.22,267.38,114561.0,266.69,267.48,266.22,267.38,114561.0
2024-11-22 11:00:00,267.31,268.34,266.83,268.27,79712.0,267.31,268.34,266.83,268.27,79712.0
2024-11-22 11:30:00,268.17,269.89,268.07,269.67,26393.0,268.17,269.89,268.07,269.67,26393.0
2024-11-22 12:00:00,269.67,269.93,268.91,269.0,37078.0,269.67,269.93,268.91,269.0,37078.0
2024-11-22 12:30:00,268.88,270.09,268.49,270.09,23682.0,268.88,270.09,268.49,270.09,23682.0
2024-11-22 13:00:00,270.18,270.59,269.96,270.09,49690.0,270.18,270.59,269.96,270.09,49690.0
2024-11-22 13:30:00,270.05,270.63,269.9,270.63,30484.0,270.05,270.63,269.9,270.63,30484.0
2024-11-22 14:00:00,270.52,270.62,269.0,269.27,102434.0,270.52,270.62,269.0,269.27,102434.0
2024-11-22 14:30:00,269.25,269.58,268.78,269.47,37230.0,269.25,269.58,268.78,269.47,37230.0
2024-11-22 15:00:00,269.53,269.53,268.39,268.61,45698.0,269.53,269.53,268.39,268.61,45698.0
2024-11-22 15:30:00,268.56,269.1,267.52,267.63,225478.0,268.56,269.1,267.52,267.63,225478.0
2024-11-25 09:30:00,271.59,276.0,270.59,271.97,398136.0,271.59,276.0,270.59,271.97,398136.0
2024-11-25 10:00:00,272.12,273.4,271.2,273.35,119461.0,272.12,273.4,271.2,273.35,119461.0
2024-11-25 10:30:00,273.26,273.79,270.0,271.13,259996.0,273.26,273.79,270.0,271.13,259996.0
2024-11-25 11:00:00,271.13,272.13,268.9,269.33,85374.0,271.13,272.13,268.9,269.33,85374.0
2024-11-25 11:30:00,269.13,269.62,268.17,268.89,104352.0,269.13,269.62,268.17,268.89,104352.0
2024-11-25 12:00:00,268.89,269.02,268.2,268.87,49355.0,268.89,269.02,268.2,268.87,49355.0
2024-11-25 12:30:00,268.92,269.15,267.91,268.44,45203.0,268.92,269.15,267.91,268.44,45203.0
2024-11-25 13:00:00,268.54,269.13,268.5,268.77,40361.0,268.54,269.13,268.5,268.77,40361.0
2024-11-25 13:30:00,268.82,270.56,268.82,270.56,77928.0,268.82,270.56,268.82,270.56,77928.0
2024-11-25 14:00:00,270.47,270.47,269.41,269.45,83406.0,270.47,270.47,269.41,269.45,83406.0
2024-11-25 14:30:00,269.45,270.57,269.22,269.71,73149.0,269.45,270.57,269.22,269.71,73149.0
2024-11-25 15:00:00,269.62,270.21,269.43,269.66,80016.0,269.62,270.21,269.43,269.66,80016.0
2024-11-25 15:30:00,269.66,269.75,267.38,267.62,244371.0,269.66,269.75,267.38,267.62,244371.0
2024-11-26 09:30:00,268.9,270.21,267.02,269.75,210854.0,268.9,270.21,267.02,269.75,210854.0
2024-11-26 10:00:00,269.47,269.94,267.37,267.73,132910.0,269.47,269.94,267.37,267.73,132910.0
2024-11-26 10:30:00,267.69,268.66,267.53,267.61,109560.0,267.69,268.66,267.53,267.61,109560.0
2024-11-26 11:00:00,267.61,270.52,267.59,269.82,144326.0,267.61,270.52,267.59,269.82,144326.0
2024-11-26 11:30:00,269.82,270.11,269.53,269.9,91402.0,269.82,270.11,269.53,269.9,91402.0
2024-11-26 12:00:00,269.84,270.85,269.78,270.47,84635.0,269.84,270.85,269.78,270.47,84635.0
2024-11-26 12:30:00,270.51,271.29,269.95,270.41,112943.0,270.51,271.29,269.95,270.41,112943.0
2024-11-26 13:00:00,270.36,270.99,269.88,270.48,98943.0,270.36,270.99,269.88,270.48,98943.0
2024-11-26 13:30:00,270.38,271.28,270.11,270.74,101969.0,270.38,271.28,270.11,270.74,101969.0
2024-11-26 14:00:00,270.72,271.29,270.13,270.46,91325.0,270.72,271.29,270.13,270.46,91325.0
2024-11-26 14:30:00,270.4,270.77,269.53,270.24,132275.0,270.4,270.77,269.53,270.24,132275.0
2024-11-26 15:00:00,270.24,270.48,269.92,270.1,122973.0,270.24,270.48,269.92,270.1,122973.0
2024-11-26 15:30:00,270.09,270.77,269.0,270.41,398633.0,270.09,270.77,269.0,270.41,398633.0
2024-11-27 09:30:00,237.5,248.98,237.18,247.05,2091583.0,237.5,248.98,237.18,247.05,2091583.0
2024-11-27 10:00:00,246.91,250.16,243.5,249.68,1438545.0,246.91,250.16,243.5,249.68,1438545.0
2024-11-27 10:30:00,249.63,251.51,247.77,248.01,712434.0,249.63,251.51,247.77,248.01,712434.0
2024-11-27 11:00:00,247.91,249.96,247.5,249.64,482658.0,247.91,249.96,247.5,249.64,482658.0
2024-11-27 11:30:00,249.68,251.31,249.58,251.19,593128.0,249.68,251.31,249.58,251.19,593128.0
2024-11-27 12:00:00,251.25,253.14,249.86,252.52,400121.0,251.25,253.14,249.86,252.52,400121.0
2024-11-27 12:30:00,252.54,253.93,252.43,253.83,339616.0,252.54,253.93,252.43,253.83,339616.0
2024-11-27 13:00:00,253.99,256.9,253.82,255.49,554888.0,253.99,256.9,253.82,255.49,554888.0
2024-11-27 13:30:00,255.55,258.63,255.44,258.25,375162.0,255.55,258.63,255.44,258.25,375162.0
2024-11-27 14:00:00,258.15,259.14,256.14,258.57,613122.0,258.15,259.14,256.14,258.57,613122.0
2024-11-27 14:30:00,258.66,259.89,258.36,259.38,505658.0,258.66,259.89,258.36,259.38,505658.0
2024-11-27 15:00:00,259.33,260.01,255.67,256.68,494250.0,259.33,260.01,255.67,256.68,494250.0
2024-11-27 15:30:00,256.68,257.09,253.26,253.41,1142541.0,256.68,257.09,253.26,253.41,1142541.0
2024-11-29 09:30:00,254.06,255.33,247.8,250.17,350439.0,254.06,255.33,247.8,250.17,350439.0
2024-11-29 10:00:00,250.16,250.4,248.33,248.98,259854.0,250.16,250.4,248.33,248.98,259854.0
2024-11-29 10:30:00,248.78,250.1,248.16,249.59,169828.0,248.78,250.1,248.16,249.59,169828.0
2024-11-29 11:00:00,249.55,250.77,249.32,250.59,249802.0,249.55,250.77,249.32,250.59,249802.0
2024-11-29 11:30:00,250.5,250.63,248.82,249.44,172447.0,250.5,250.63,248.82,249.44,172447.0
2024-11-29 12:00:00,249.44,251.0,249.08,250.56,173726.0,249.44,251.0,249.08,250.56,173726.0
2024-11-29 12:30:00,250.59,250.82,249.51,250.04,312858.0,250.59,250.82,249.51,250.04,312858.0
2024-12-02 09:30:00,246.45,251.82,246.27,251.82,314055.0,246.45,251.82,246.27,251.82,314055.0
2024-12-02 10:00:00,251.8,253.29,250.97,251.5,140346.0,251.8,253.29,250.97,251.5,140346.0
2024-12-02 10:30:00,251.38,251.82,248.77,249.12,102383.0,251.38,251.82,248.77,249.12,102383.0
2024-12-02 11:00:00,249.23,249.86,248.77,249.51,81521.0,249.23,249.86,248.77,249.51,81521.0
2024-12-02 11:30:00,249.53,251.26,249.53,251.11,56277.0,249.53,251.26,249.53,251.11,56277.0
2024-12-02 12:00:00,251.18,251.79,251.02,251.26,58898.0,251.18,251.79,251.02,251.26,58898.0
2024-12-02 12:30:00,251.27,251.75,251.17,251.49,58549.0,251.27,251.75,251.17,251.49,58549.0
2024-12-02 13:00:00,251.41,251.51,250.32,251.07,55680.0,251.41,251.51,250.32,251.07,55680.0
2024-12-02 13:30:00,250.97,252.6,250.79,252.46,53552.0,250.97,252.6,250.79,252.46,53552.0
2024-12-02 14:00:00,252.46,252.7,251.47,251.65,58324.0,252.46,252.7,251.47,251.65,58324.0
2024-12-02 14:30:00,251.73,252.3,251.57,252.17,76294.0,251.73,252.3,251.57,252.17,76294.0
2024-12-02 15:00:00,252.13,252.28,251.72,251.89,93496.0,252.13,252.28,251.72,251.89,93496.0
2024-12-02 15:30:00,251.88,252.0,250.66,251.5,400788.0,251.88,252.0,250.66,251.5,400788.0
2024-12-03 09:30:00,250.86,255.67,250.75,254.51,250870.0,250.86,255.67,250.75,254.51,250870.0
2024-12-03 10:00:00,254.22,258.18,254.0,256.76,161820.0,254.22,258.18,254.0,256.76,161820.0
2024-12-03 10:30:00,256.68,256.96,254.97,256.33,123164.0,256.68,256.96,254.97,256.33,123164.0
2024-12-03 11:00:00,256.33,256.91,255.67,256.11,83661.0,256.33,256.91,255.67,256.11,83661.0
2024-12-03 11:30:00,255.98,256.25,254.42,254.75,106739.0,255.98,256.25,254.42,254.75,106739.0
2024-12-03 12:00:00,254.75,255.65,254.17,254.92,88817.0,254.75,255.65,254.17,254.92,88817.0
2024-12-03 12:30:00,254.89,255.7,254.34,255.58,71192.0,254.89,255.7,254.34,255.58,71192.0
2024-12-03 13:00:00,255.59,256.35,255.47,255.69,78356.0,255.59,256.35,255.47,255.69,78356.0
2024-12-03 13:30:00,255.68,256.32,255.53,256.32,43921.0,255.68,256.32,255.53,256.32,43921.0
2024-12-03 14:00:00,256.29,256.96,256.09,256.59,74985.0,256.29,256.96,256.09,256.59,74985.0
2024-12-03 14:30:00,256.68,257.04,256.18,257.03,94170.0,256.68,257.04,256.18,257.03,94170.0
2024-12-03 15:00:00,257.02,257.38,256.93,257.06,118799.0,257.02,257.38,256.93,257.06,118799.0
2024-12-03 15:30:00,257.0,257.51,256.66,257.07,327964.0,257.0,257.51,256.66,257.07,327964.0
2024-12-04 09:30:00,260.39,267.95,260.0,266.92,382950.0,260.39,267.95,260.0,266.92,382950.0
2024-12-04 10:00:00,266.79,268.41,265.59,268.24,157590.0,266.79,268.41,265.59,268.24,157590.0
2024-12-04 10:30:00,268.22,270.57,268.03,270.2,199071.0,268.22,270.57,268.03,270.2,199071.0
2024-12-04 11:00:00,270.16,270.98,269.52,270.64,198902.0,270.16,270.98,269.52,270.64,198902.0
2024-12-04 11:30:00,270.63,271.65,269.7,271.58,91816.0,270.63,271.65,269.7,271.58,91816.0
2024-12-04 12:00:00,271.63,272.61,270.61,271.48,274030.0,271.63,272.61,270.61,271.48,274030.0
2024-12-04 12:30:00,271.52,271.52,269.46,270.6,117855.0,271.52,271.52,269.46,270.6,117855.0
2024-12-04 13:00:00,270.51,271.0,270.22,270.64,94235.0,270.51,271.0,270.22,270.64,94235.0
2024-12-04 13:30:00,270.62,270.75,269.79,270.27,85740.0,270.62,270.75,269.79,270.27,85740.0
2024-12-04 14:00:00,270.19,270.19,267.71,267.93,109356.0,270.19,270.19,267.71,267.93,109356.0
2024-12-04 14:30:00,268.02,268.9,267.0,267.78,116372.0,268.02,268.9,267.0,267.78,116372.0
2024-12-04 15:00:00,267.78,268.05,265.66,265.98,171297.0,267.78,268.05,265.66,265.98,171297.0
2024-12-04 15:30:00,266.02,269.03,265.95,268.87,300593.0,266.02,269.03,265.95,268.87,300593.0
2024-12-05 09:30:00,266.15,268.5,264.02,266.58,189713.0,266.15,268.5,264.02,266.58,189713.0
2024-12-05 10:00:00,266.24,266.98,265.52,265.52,80543.0,266.24,266.98,265.52,265.52,80543.0
2024-12-05 10:30:00,265.59,266.58,264.53,264.89,112667.0,265.59,266.58,264.53,264.89,112667.0
2024-12-05 11:00:00,264.85,266.47,264.73,265.74,53505.0,264.85,266.47,264.73,265.74,53505.0
2024-12-05 11:30:00,265.61,266.5,265.61,266.17,36578.0,265.61,266.5,265.61,266.17,36578.0
2024-12-05 12:00:00,265.93,266.22,265.12,266.15,128266.0,265.93,266.22,265.12,266.15,128266.0
2024-12-05 12:30:00,265.98,266.54,265.58,265.73,31341.0,265.98,266.54,265.58,265.73,31341.0
2024-12-05 13:00:00,265.81,266.12,265.1,265.42,37433.0,265.81,266.12,265.1,265.42,37433.0
2024-12-05 13:30:00,265.28,265.99,264.92,265.61,38303.0,265.28,265.99,264.92,265.61,38303.0
2024-12-05 14:00:00,265.48,265.63,264.73,264.97,66574.0,265.48,265.63,264.73,264.97,66574.0
2024-12-05 14:30:00,264.95,265.06,263.7,263.96,63266.0,264.95,265.06,263.7,263.96,63266.0
2024-12-05 15:00:00,263.94,264.23,263.31,263.55,69619.0,263.94,264.23,263.31,263.55,69619.0
2024-12-05 15:30:00,263.62,265.17,262.45,262.61,320218.0,263.62,265.17,262.45,262.61,320218.0
2024-12-06 09:30:00,264.82,268.42,263.6,268.0,168099.0,264.82,268.42,263.6,268.0,168099.0
2024-12-06 10:00:00,268.25,268.25,265.68,266.71,90590.0,268.25,268.25,265.68,266.71,90590.0
2024-12-06 10:30:00,266.71,267.34,265.56,267.3,69345.0,266.71,267.34,265.56,267.3,69345.0
2024-12-06 11:00:00,267.2,268.75,267.05,267.27,103972.0,267.2,268.75,267.05,267.27,103972.0
2024-12-06 11:30:00,267.1,267.9,266.62,267.75,63894.0,267.1,267.9,266.62,267.75,63894.0
2024-12-06 12:00:00,267.83,268.84,267.53,268.56,60456.0,267.83,268.84,267.53,268.56,60456.0
2024-12-06 12:30:00,268.72,269.08,267.56,267.61,49569.0,268.72,269.08,267.56,267.61,49569.0
2024-12-06 13:00:00,267.5,268.36,267.21,267.89,50783.0,267.5,268.36,267.21,267.89,50783.0
2024-12-06 13:30:00,267.93,268.06,267.28,267.6,58348.0,267.93,268.06,267.28,267.6,58348.0
2024-12-06 14:00:00,267.52,267.62,265.63,265.88,168059.0,267.52,267.62,265.63,265.88,168059.0
2024-12-06 14:30:00,265.81,267.08,265.79,266.26,141888.0,265.81,267.08,265.79,266.26,141888.0
2024-12-06 15:00:00,266.24,267.63,266.11,267.35,124930.0,266.24,267.63,266.11,267.35,124930.0
2024-12-06 15:30:00,267.39,267.47,265.48,266.44,668522.0,267.39,267.47,265.48,266.44,668522.0
2024-12-09 09:30:00,291.6,294.0,281.13,287.69,2514927.0,291.6,294.0,281.13,287.69,2514927.0
2024-12-09 10:00:00,287.6,287.88,283.05,284.12,929164.0,287.6,287.88,283.05,284.12,929164.0
2024-12-09 10:30:00,284.1,285.09,280.66,282.29,619064.0,284.1,285.09,280.66,282.29,619064.0
2024-12-09 11:00:00,282.32,283.54,281.02,282.45,336323.0,282.32,283.54,281.02,282.45,336323.0
2024-12-09 11:30:00,282.41,282.57,281.46,282.0,232091.0,282.41,282.57,281.46,282.0,232091.0
2024-12-09 12:00:00,281.93,281.96,280.61,280.76,241122.0,281.93,281.96,280.61,280.76,241122.0
2024-12-09 12:30:00,280.76,281.31,279.54,279.69,294193.0,280.76,281.31,279.54,279.69,294193.0
2024-12-09 13:00:00,279.68,280.91,278.79,280.82,301014.0,279.68,280.91,278.79,280.82,301014.0
2024-12-09 13:30:00,280.91,284.73,280.74,283.53,263065.0,280.91,284.73,280.74,283.53,263065.0
2024-12-09 14:00:00,283.64,284.12,282.07,283.0,263238.0,283.64,284.12,282.07,283.0,263238.0
2024-12-09 14:30:00,282.99,284.16,282.44,283.64,218886.0,282.99,284.16,282.44,283.64,218886.0
2024-12-09 15:00:00,283.56,283.6,280.63,281.3,285771.0,283.56,283.6,280.63,281.3,285771.0
2024-12-09 15:30:00,281.31,281.54,278.48,279.9,1028524.0,281.31,281.54,278.48,279.9,1028524.0
2024-12-10 09:30:00,278.29,279.18,272.68,274.0,393105.0,278.29,279.18,272.68,274.0,393105.0
2024-12-10 10:00:00,273.79,275.08,272.98,273.57,250154.0,273.79,275.08,272.98,273.57,250154.0
2024-12-10 10:30:00,273.48,276.76,272.82,276.09,316680.0,273.48,276.76,272.82,276.09,316680.0
2024-12-10 11:00:00,276.07,276.87,274.54,274.71,260466.0,276.07,276.87,274.54,274.71,260466.0
2024-12-10 11:30:00,274.68,274.97,272.91,274.8,164278.0,274.68,274.97,272.91,274.8,164278.0
2024-12-10 12:00:00,274.8,275.0,273.63,273.75,157458.0,274.8,275.0,273.63,273.75,157458.0
2024-12-10 12:30:00,273.75,275.55,273.74,274.33,143430.0,273.75,275.55,273.74,274.33,143430.0
2024-12-10 13:00:00,274.26,274.57,273.26,274.23,95543.0,274.26,274.57,273.26,274.23,95543.0
2024-12-10 13:30:00,274.26,274.35,273.68,273.78,112202.0,274.26,274.35,273.68,273.78,112202.0
2024-12-10 14:00:00,273.77,273.83,271.85,272.37,170676.0,273.77,273.83,271.85,272.37,170676.0
2024-12-10 14:30:00,272.34,272.46,270.1,270.53,262280.0,272.34,272.46,270.1,270.53,262280.0
2024-12-10 15:00:00,270.54,270.86,269.16,269.27,276257.0,270.54,270.86,269.16,269.27,276257.0
2024-12-10 15:30:00,269.26,271.83,268.56,271.03,692441.0,269.26,271.83,268.56,271.03,692441.0
2024-12-11 09:30:00,273.19,276.74,271.5,273.81,180687.0,273.19,276.74,271.5,273.81,180687.0
2024-12-11 10:00:00,273.81,274.44,271.73,274.35,142028.0,273.81,274.44,271.73,274.35,142028.0
2024-12-11 10:30:00,274.35,274.66,272.35,272.87,178981.0,274.35,274.66,272.35,272.87,178981.0
2024-12-11 11:00:00,272.88,273.31,271.22,271.92,192503.0,272.88,273.31,271.22,271.92,192503.0
2024-12-11 11:30:00,271.94,274.32,271.7,273.76,184257.0,271.94,274.32,271.7,273.76,184257.0
2024-12-11 12:00:00,273.67,274.25,273.01,273.25,141960.0,273.67,274.25,273.01,273.25,141960.0
2024-12-11 12:30:00,273.19,273.84,272.09,272.17,116176.0,273.19,273.84,272.09,272.17,116176.0
2024-12-11 13:00:00,272.17,273.33,271.95,272.58,141933.0,272.17,273.33,271.95,272.58,141933.0
2024-12-11 13:30:00,272.7,273.44,272.03,273.07,92058.0,272.7,273.44,272.03,273.07,92058.0
2024-12-11 14:00:00,273.06,273.87,272.89,273.21,158789.0,273.06,273.87,272.89,273.21,158789.0
2024-12-11 14:30:00,273.18,273.6,272.93,273.53,109597.0,273.18,273.6,272.93,273.53,109597.0
2024-12-11 15:00:00,273.44,273.66,272.31,272.34,176939.0,273.44,273.66,272.31,272.34,176939.0
2024-12-11 15:30:00,272.34,273.55,272.19,272.24,541925.0,272.34,273.55,272.19,272.24,541925.0
2024-12-12 09:30:00,270.81,273.33,270.5,271.13,112108.0,270.81,273.33,270.5,271.13,112108.0
2024-12-12 10:00:00,271.12,273.07,269.89,272.86,193933.0,271.12,273.07,269.89,272.86,193933.0
2024-12-12 10:30:00,272.87,274.82,271.93,274.78,121595.0,272.87,274.82,271.93,274.78,121595.0
2024-12-12 11:00:00,274.69,275.68,274.4,274.62,130664.0,274.69,275.68,274.4,274.62,130664.0
2024-12-12 11:30:00,274.76,275.93,274.45,275.24,94940.0,274.76,275.93,274.45,275.24,94940.0
2024-12-12 12:00:00,275.3,275.99,274.61,275.71,71952.0,275.3,275.99,274.61,275.71,71952.0
2024-12-12 12:30:00,275.71,276.79,275.36,276.52,62877.0,275.71,276.79,275.36,276.52,62877.0
2024-12-12 13:00:00,276.56,276.96,275.88,276.63,71801.0,276.56,276.96,275.88,276.63,71801.0
2024-12-12 13:30:00,276.64,276.64,275.63,276.25,61133.0,276.64,276.64,275.63,276.25,61133.0
2024-12-12 14:00:00,276.19,276.3,275.02,275.35,99841.0,276.19,276.3,275.02,275.35,99841.0
2024-12-12 14:30:00,275.41,275.78,275.2,275.43,46919.0,275.41,275.78,275.2,275.43,46919.0
2024-12-12 15:00:00,275.31,275.65,275.12,275.48,66151.0,275.31,275.65,275.12,275.48,66151.0
2024-12-12 15:30:00,275.48,275.88,274.65,274.82,258952.0,275.48,275.88,274.65,274.82,258952.0
2024-12-13 09:30:00,273.33,275.3,273.01,274.01,95706.0,273.33,275.3,273.01,274.01,95706.0
2024-12-13 10:00:00,273.98,274.41,271.34,271.34,93900.0,273.98,274.41,271.34,271.34,93900.0
2024-12-13 10:30:00,271.38,271.98,270.56,271.21,104724.0,271.38,271.98,270.56,271.21,104724.0
2024-12-13 11:00:00,271.22,272.27,270.98,271.9,113047.0,271.22,272.27,270.98,271.9,113047.0
2024-12-13 11:30:00,271.9,272.58,271.61,271.91,99305.0,271.9,272.58,271.61,271.91,99305.0
2024-12-13 12:00:00,271.94,272.64,271.0,271.43,87705.0,271.94,272.64,271.0,271.43,87705.0
2024-12-13 12:30:00,271.43,272.13,271.03,272.03,118159.0,271.43,272.13,271.03,272.03,118159.0
2024-12-13 13:00:00,271.94,273.18,271.81,273.1,100957.0,271.94,273.18,271.81,273.1,100957.0
2024-12-13 13:30:00,273.02,273.2,272.61,273.2,94503.0,273.02,273.2,272.61,273.2,94503.0
2024-12-13 14:00:00,273.13,273.32,272.0,272.54,148598.0,273.13,273.32,272.0,272.54,148598.0
2024-12-13 14:30:00,272.68,272.93,272.26,272.79,105532.0,272.68,272.93,272.26,272.79,105532.0
2024-12-13 15:00:00,272.71,273.57,272.5,273.28,103297.0,272.71,273.57,272.5,273.28,103297.0
2024-12-13 15:30:00,273.28,274.17,273.22,273.64,321591.0,273.28,274.17,273.22,273.64,321591.0
2024-12-16 09:30:00,271.87,273.4,269.71,271.15,459183.0,271.87,273.4,269.71,271.15,459183.0
2024-12-16 10:00:00,271.13,273.2,270.29,273.06,197342.0,271.13,273.2,270.29,273.06,197342.0
2024-12-16 10:30:00,273.07,276.36,272.56,276.25,165812.0,273.07,276.36,272.56,276.25,165812.0
2024-12-16 11:00:00,276.02,277.19,275.17,277.07,133607.0,276.02,277.19,275.17,277.07,133607.0
2024-12-16 11:30:00,277.07,277.82,276.77,277.04,127955.0,277.07,277.82,276.77,277.04,127955.0
2024-12-16 12:00:00,277.09,277.34,276.2,277.28,71283.0,277.09,277.34,276.2,277.28,71283.0
2024-12-16 12:30:00,277.24,277.25,274.87,275.19,101354.0,277.24,277.25,274.87,275.19,101354.0
2024-12-16 13:00:00,275.21,277.0,274.96,276.91,88868.0,275.21,277.0,274.96,276.91,88868.0
2024-12-16 13:30:00,276.92,277.75,276.5,277.52,111443.0,276.92,277.75,276.5,277.52,111443.0
2024-12-16 14:00:00,277.52,277.91,277.01,277.51,112771.0,277.52,277.91,277.01,277.51,112771.0
2024-12-16 14:30:00,277.71,277.99,277.21,277.21,88305.0,277.71,277.99,277.21,277.21,88305.0
2024-12-16 15:00:00,277.21,278.07,276.25,278.05,123549.0,277.21,278.07,276.25,278.05,123549.0
2024-12-16 15:30:00,277.98,278.91,277.69,278.25,440864.0,277.98,278.91,277.69,278.25,440864.0
2024-12-17 09:30:00,277.24,278.9,275.31,278.22,174224.0,277.24,278.9,275.31,278.22,174224.0
2024-12-17 10:00:00,278.22,278.78,275.95,276.99,265708.0,278.22,278.78,275.95,276.99,265708.0
2024-12-17 10:30:00,277.12,281.0,276.83,280.64,175811.0,277.12,281.0,276.83,280.64,175811.0
2024-12-17 11:00:00,280.8,281.93,279.83,281.49,200680.0,280.8,281.93,279.83,281.49,200680.0
2024-12-17 11:30:00,281.49,283.05,280.58,280.58,141905.0,281.49,283.05,280.58,280.58,141905.0
2024-12-17 12:00:00,280.93,281.68,280.4,281.03,101943.0,280.93,281.68,280.4,281.03,101943.0
2024-12-17 12:30:00,281.03,281.03,280.15,280.86,107231.0,281.03,281.03,280.15,280.86,107231.0
2024-12-17 13:00:00,280.64,280.97,278.18,279.19,242306.0,280.64,280.97,278.18,279.19,242306.0
2024-12-17 13:30:00,279.19,279.79,278.88,279.79,118439.0,279.19,279.79,278.88,279.79,118439.0
2024-12-17 14:00:00,279.84,280.47,279.08,279.11,144002.0,279.84,280.47,279.08,279.11,144002.0
2024-12-17 14:30:00,279.09,279.48,278.89,278.99,141538.0,279.09,279.48,278.89,278.99,141538.0
2024-12-17 15:00:00,278.92,279.27,278.0,279.06,143831.0,278.92,279.27,278.0,279.06,143831.0
2024-12-17 15:30:00,279.06,279.6,277.91,278.06,429393.0,279.06,279.6,277.91,278.06,429393.0
2024-12-18 09:30:00,277.9,277.9,273.58,276.6,206947.0,277.9,277.9,273.58,276.6,206947.0
2024-12-18 10:00:00,276.6,279.4,276.15,278.96,131395.0,276.6,279.4,276.15,278.96,131395.0
2024-12-18 10:30:00,278.96,279.05,277.6,278.59,119665.0,278.96,279.05,277.6,278.59,119665.0
2024-12-18 11:00:00,278.55,279.39,277.4,279.38,79582.0,278.55,279.39,277.4,279.38,79582.0
2024-12-18 11:30:00,279.38,279.95,278.6,279.15,75560.0,279.38,279.95,278.6,279.15,75560.0
2024-12-18 12:00:00,279.07,279.91,278.71,279.81,64082.0,279.07,279.91,278.71,279.81,64082.0
2024-12-18 12:30:00,279.82,279.83,278.82,279.59,65297.0,279.82,279.83,278.82,279.59,65297.0
2024-12-18 13:00:00,279.69,280.18,278.83,279.59,61456.0,279.69,280.18,278.83,279.59,61456.0
2024-12-18 13:30:00,279.59,279.87,278.1,279.16,45641.0,279.59,279.87,278.1,279.16,45641.0
2024-12-18 14:00:00,278.87,279.68,276.47,276.65,124764.0,278.87,279.68,276.47,276.65,124764.0
2024-12-18 14:30:00,276.5,277.64,272.91,273.06,189878.0,276.5,277.64,272.91,273.06,189878.0
2024-12-18 15:00:00,272.88,273.92,271.58,272.04,275523.0,272.88,273.92,271.58,272.04,275523.0
2024-12-18 15:30:00,272.15,272.52,268.64,268.94,553288.0,272.15,272.52,268.64,268.94,553288.0
2024-12-19 09:30:00,271.43,274.2,267.78,267.91,221970.0,271.43,274.2,267.78,267.91,221970.0
2024-12-19 10:00:00,267.95,268.53,266.78,267.17,166421.0,267.95,268.53,266.78,267.17,166421.0
2024-12-19 10:30:00,267.24,268.74,267.16,267.78,157061.0,267.24,268.74,267.16,267.78,157061.0
2024-12-19 11:00:00,267.74,267.74,264.88,266.19,162653.0,267.74,267.74,264.88,266.19,162653.0
2024-12-19 11:30:00,266.34,267.42,266.32,266.5,180209.0,266.34,267.42,266.32,266.5,180209.0
2024-12-19 12:00:00,266.51,266.66,264.96,265.17,138398.0,266.51,266.66,264.96,265.17,138398.0
2024-12-19 12:30:00,265.32,266.67,264.89,266.67,127570.0,265.32,266.67,264.89,266.67,127570.0
2024-12-19 13:00:00,266.67,268.68,265.91,268.53,83572.0,266.67,268.68,265.91,268.53,83572.0
2024-12-19 13:30:00,268.49,268.66,266.33,267.43,105560.0,268.49,268.66,266.33,267.43,105560.0
2024-12-19 14:00:00,267.43,267.77,266.39,267.65,122661.0,267.43,267.77,266.39,267.65,122661.0
2024-12-19 14:30:00,267.66,267.98,267.29,267.48,113116.0,267.66,267.98,267.29,267.48,113116.0
2024-12-19 15:00:00,267.57,268.23,266.68,266.69,132688.0,267.57,268.23,266.68,266.69,132688.0
2024-12-19 15:30:00,266.79,268.35,266.47,266.93,563304.0,266.79,268.35,266.47,266.93,563304.0
2024-12-20 09:30:00,263.44,267.32,262.66,266.38,580685.0,263.44,267.32,262.66,266.38,580685.0
2024-12-20 10:00:00,266.78,268.12,265.85,267.61,112761.0,266.78,268.12,265.85,267.61,112761.0
2024-12-20 10:30:00,267.61,269.55,267.48,268.73,166873.0,267.61,269.55,267.48,268.73,166873.0
2024-12-20 11:00:00,268.73,273.13,268.72,273.08,259895.0,268.73,273.13,268.72,273.08,259895.0
2024-12-20 11:30:00,273.09,275.21,272.86,274.59,255310.0,273.09,275.21,272.86,274.59,255310.0
2024-12-20 12:00:00,274.67,276.5,274.45,276.12,203290.0,274.67,276.5,274.45,276.12,203290.0
2024-12-20 12:30:00,276.04,276.58,274.58,275.84,172854.0,276.04,276.58,274.58,275.84,172854.0
2024-12-20 13:00:00,275.94,276.9,274.65,275.14,260973.0,275.94,276.9,274.65,275.14,260973.0
2024-12-20 13:30:00,275.01,275.34,273.52,274.37,276456.0,275.01,275.34,273.52,274.37,276456.0
2024-12-20 14:00:00,274.35,276.47,274.1,276.21,183457.0,274.35,276.47,274.1,276.21,183457.0
2024-12-20 14:30:00,276.11,277.12,275.66,275.93,169953.0,276.11,277.12,275.66,275.93,169953.0
2024-12-20 15:00:00,275.92,276.1,273.69,273.79,298906.0,275.92,276.1,273.69,273.79,298906.0
2024-12-20 15:30:00,273.89,275.84,271.95,273.04,1571242.0,273.89,275.84,271.95,273.04,1571242.0
2024-12-23 09:30:00,270.3,272.0,265.66,266.84,180268.0,270.3,272.0,265.66,266.84,180268.0
2024-12-23 10:00:00,266.69,266.77,264.37,265.18,103007.0,266.69,266.77,264.37,265.18,103007.0
2024-12-23 10:30:00,265.12,265.37,264.13,264.42,84385.0,265.12,265.37,264.13,264.42,84385.0
2024-12-23 11:00:00,264.42,266.0,264.41,265.78,68749.0,264.42,266.0,264.41,265.78,68749.0
2024-12-23 11:30:00,265.87,266.78,265.05,266.52,61287.0,265.87,266.78,265.05,266.52,61287.0
2024-12-23 12:00:00,266.57,266.88,265.5,266.05,88692.0,266.57,266.88,265.5,266.05,88692.0
2024-12-23 12:30:00,266.15,266.69,266.04,266.63,51648.0,266.15,266.69,266.04,266.63,51648.0
2024-12-23 13:00:00,266.53,267.07,265.91,266.23,64061.0,266.53,267.07,265.91,266.23,64061.0
2024-12-23 13:30:00,266.2,266.96,266.19,266.23,65002.0,266.2,266.96,266.19,266.23,65002.0
2024-12-23 14:00:00,266.17,266.19,265.22,265.41,52484.0,266.17,266.19,265.22,265.41,52484.0
2024-12-23 14:30:00,265.52,265.96,264.62,265.89,58424.0,265.52,265.96,264.62,265.89,58424.0
2024-12-23 15:00:00,265.8,265.88,264.33,264.85,85496.0,265.8,265.88,264.33,264.85,85496.0
2024-12-23 15:30:00,264.85,265.73,263.86,265.38,451760.0,264.85,265.73,263.86,265.38,451760.0
2024-12-24 09:30:00,266.49,268.88,264.75,265.48,58053.0,266.49,268.88,264.75,265.48,58053.0
2024-12-24 10:00:00,265.5,266.53,264.76,264.9,54993.0,265.5,266.53,264.76,264.9,54993.0
2024-12-24 10:30:00,265.04,266.3,264.94,265.49,81837.0,265.04,266.3,264.94,265.49,81837.0
2024-12-24 11:00:00,265.5,266.5,265.5,266.31,36888.0,265.5,266.5,265.5,266.31,36888.0
2024-12-24 11:30:00,266.16,267.43,266.16,266.88,33193.0,266.16,267.43,266.16,266.88,33193.0
2024-12-24 12:00:00,266.87,267.71,266.51,267.54,36443.0,266.87,267.71,266.51,267.54,36443.0
2024-12-24 12:30:00,267.53,269.09,267.02,269.06,107133.0,267.53,269.09,267.02,269.06,107133.0
2024-12-26 09:30:00,266.4,267.95,265.5,267.37,49446.0,266.4,267.95,265.5,267.37,49446.0
2024-12-26 10:00:00,267.51,268.68,266.87,267.9,33266.0,267.51,268.68,266.87,267.9,33266.0
2024-12-26 10:30:00,267.9,268.29,266.67,267.15,43588.0,267.9,268.29,266.67,267.15,43588.0
2024-12-26 11:00:00,267.03,268.0,267.03,267.92,41054.0,267.03,268.0,267.03,267.92,41054.0
2024-12-26 11:30:00,267.92,268.56,267.74,268.1,46390.0,267.92,268.56,267.74,268.1,46390.0
2024-12-26 12:00:00,267.96,268.47,267.82,268.05,20129.0,267.96,268.47,267.82,268.05,20129.0
2024-12-26 12:30:00,268.05,268.25,267.43,267.58,30694.0,268.05,268.25,267.43,267.58,30694.0
2024-12-26 13:00:00,267.56,268.75,267.53,268.54,31341.0,267.56,268.75,267.53,268.54,31341.0
2024-12-26 13:30:00,268.54,268.86,268.31,268.72,28220.0,268.54,268.86,268.31,268.72,28220.0
2024-12-26 14:00:00,268.66,269.0,268.22,269.0,26359.0,268.66,269.0,268.22,269.0,26359.0
2024-12-26 14:30:00,269.03,269.67,268.7,269.67,36050.0,269.03,269.67,268.7,269.67,36050.0
2024-12-26 15:00:00,269.67,270.06,269.58,269.82,44336.0,269.67,270.06,269.58,269.82,44336.0
2024-12-26 15:30:00,269.78,270.14,269.22,269.36,137907.0,269.78,270.14,269.22,269.36,137907.0
2024-12-27 09:30:00,267.6,268.36,266.3,267.05,81510.0,267.6,268.36,266.3,267.05,81510.0
2024-12-27 10:00:00,267.03,267.03,264.33,265.0,50875.0,267.03,267.03,264.33,265.0,50875.0
2024-12-27 10:30:00,264.88,265.77,264.36,265.44,209694.0,264.88,265.77,264.36,265.44,209694.0
2024-12-27 11:00:00,265.59,265.76,264.37,265.55,33663.0,265.59,265.76,264.37,265.55,33663.0
2024-12-27 11:30:00,265.59,265.8,263.83,264.35,48282.0,265.59,265.8,263.83,264.35,48282.0
2024-12-27 12:00:00,264.35,264.45,263.71,264.11,49057.0,264.35,264.45,263.71,264.11,49057.0
2024-12-27 12:30:00,264.12,264.49,263.27,264.01,26352.0,264.12,264.49,263.27,264.01,26352.0
2024-12-27 13:00:00,264.03,265.25,263.87,264.99,24034.0,264.03,265.25,263.87,264.99,24034.0
2024-12-27 13:30:00,264.99,265.76,264.98,265.63,27253.0,264.99,265.76,264.98,265.63,27253.0
2024-12-27 14:00:00,265.62,265.85,265.17,265.45,24088.0,265.62,265.85,265.17,265.45,24088.0
2024-12-27 14:30:00,265.41,266.19,265.19,265.98,40660.0,265.41,266.19,265.19,265.98,40660.0
2024-12-27 15:00:00,266.07,266.07,265.14,265.68,69298.0,266.07,266.07,265.14,265.68,69298.0
2024-12-27 15:30:00,265.68,266.73,265.27,266.37,171648.0,265.68,266.73,265.27,266.37,171648.0
2024-12-30 09:30:00,263.57,264.52,259.39,259.47,76549.0,263.57,264.52,259.39,259.47,76549.0
2024-12-30 10:00:00,259.35,260.86,259.32,259.63,58061.0,259.35,260.86,259.32,259.63,58061.0
2024-12-30 10:30:00,259.55,260.98,259.55,260.93,48383.0,259.55,260.98,259.55,260.93,48383.0
2024-12-30 11:00:00,260.91,261.88,260.78,261.23,52480.0,260.91,261.88,260.78,261.23,52480.0
2024-12-30 11:30:00,261.31,262.22,261.09,261.64,82033.0,261.31,262.22,261.09,261.64,82033.0
2024-12-30 12:00:00,261.52,262.49,261.5,262.3,53872.0,261.52,262.49,261.5,262.3,53872.0
2024-12-30 12:30:00,262.41,263.05,262.24,263.05,25146.0,262.41,263.05,262.24,263.05,25146.0
2024-12-30 13:00:00,262.91,263.21,262.21,262.5,36743.0,262.91,263.21,262.21,262.5,36743.0
2024-12-30 13:30:00,262.6,263.03,262.17,262.92,20930.0,262.6,263.03,262.17,262.92,20930.0
2024-12-30 14:00:00,262.93,263.01,261.57,262.01,41478.0,262.93,263.01,261.57,262.01,41478.0
2024-12-30 14:30:00,262.11,262.52,261.94,262.38,35668.0,262.11,262.52,261.94,262.38,35668.0
2024-12-30 15:00:00,262.34,262.62,261.76,261.83,37847.0,262.34,262.62,261.76,261.83,37847.0
2024-12-30 15:30:00,261.9,262.6,261.64,262.0,151998.0,261.9,262.6,261.64,262.0,151998.0
2024-12-31 09:30:00,262.24,263.34,260.33,260.63,41965.0,262.24,263.34,260.33,260.63,41965.0
2024-12-31 10:00:00,260.68,261.42,259.56,260.63,54569.0,260.68,261.42,259.56,260.63,54569.0
2024-12-31 10:30:00,260.69,260.76,259.59,259.84,32406.0,260.69,260.76,259.59,259.84,32406.0
2024-12-31 11:00:00,259.92,259.96,258.9,259.3,45040.0,259.92,259.96,258.9,259.3,45040.0
2024-12-31 11:30:00,259.21,259.81,259.0,259.21,42047.0,259.21,259.81,259.0,259.21,42047.0
2024-12-31 12:00:00,259.21,259.37,258.37,258.37,40807.0,259.21,259.37,258.37,258.37,40807.0
2024-12-31 12:30:00,258.39,258.85,257.66,258.85,53199.0,258.39,258.85,257.66,258.85,53199.0
2024-12-31 13:00:00,258.73,259.06,257.42,257.51,26259.0,258.73,259.06,257.42,257.51,26259.0
2024-12-31 13:30:00,257.4,257.73,257.13,257.19,42679.0,257.4,257.73,257.13,257.19,42679.0
2024-12-31 14:00:00,257.17,257.87,256.58,256.81,46455.0,257.17,257.87,256.58,256.81,46455.0
2024-12-31 14:30:00,256.95,257.52,256.34,257.49,42135.0,256.95,257.52,256.34,257.49,42135.0
2024-12-31 15:00:00,257.41,257.52,256.19,257.47,66164.0,257.41,257.52,256.19,257.47,66164.0
2024-12-31 15:30:00,257.47,258.25,256.61,258.04,239285.0,257.47,258.25,256.61,258.04,239285.0
2025-01-02 09:30:00,260.68,260.98,256.32,257.98,127822.0,260.68,260.98,256.32,257.98,127822.0
2025-01-02 10:00:00,258.05,258.08,254.24,255.08,69266.0,258.05,258.08,254.24,255.08,69266.0
2025-01-02 10:30:00,255.0,255.14,252.29,252.63,93981.0,255.0,255.14,252.29,252.63,93981.0
2025-01-02 11:00:00,252.63,253.12,251.64,253.05,80400.0,252.63,253.12,251.64,253.05,80400.0
2025-01-02 11:30:00,252.91,253.62,252.47,252.73,50753.0,252.91,253.62,252.47,252.73,50753.0
2025-01-02 12:00:00,252.73,253.36,251.25,251.45,73915.0,252.73,253.36,251.25,251.45,73915.0
2025-01-02 12:30:00,251.23,251.66,250.09,251.31,55295.0,251.23,251.66,250.09,251.31,55295.0
2025-01-02 13:00:00,251.24,251.67,250.34,251.47,56805.0,251.24,251.67,250.34,251.47,56805.0
2025-01-02 13:30:00,251.28,251.36,250.31,250.99,74769.0,251.28,251.36,250.31,250.99,74769.0
2025-01-02 14:00:00,251.06,251.29,250.4,251.12,64165.0,251.06,251.29,250.4,251.12,64165.0
2025-01-02 14:30:00,251.05,251.35,250.54,250.54,47257.0,251.05,251.35,250.54,250.54,47257.0
2025-01-02 15:00:00,250.58,252.13,250.57,251.84,60541.0,250.58,252.13,250.57,251.84,60541.0
2025-01-02 15:30:00,251.91,252.54,251.49,251.96,196336.0,251.91,252.54,251.49,251.96,196336.0
2025-01-03 09:30:00,254.33,255.39,252.92,253.49,48184.0,254.33,255.39,252.92,253.49,48184.0
2025-01-03 10:00:00,253.59,254.2,252.17,253.6,21239.0,253.59,254.2,252.17,253.6,21239.0
2025-01-03 10:30:00,253.44,253.45,252.08,252.5,46464.0,253.44,253.45,252.08,252.5,46464.0
2025-01-03 11:00:00,252.5,253.01,251.47,252.16,49849.0,252.5,253.01,251.47,252.16,49849.0
2025-01-03 11:30:00,252.16,252.83,252.15,252.21,36180.0,252.16,252.83,252.15,252.21,36180.0
2025-01-03 12:00:00,252.25,252.98,252.04,252.04,48305.0,252.25,252.98,252.04,252.04,48305.0
2025-01-03 12:30:00,252.07,253.0,252.07,252.1,25209.0,252.07,253.0,252.07,252.1,25209.0
2025-01-03 13:00:00,252.11,252.55,251.8,252.55,30715.0,252.11,252.55,251.8,252.55,30715.0
2025-01-03 13:30:00,252.53,253.34,252.46,252.89,30824.0,252.53,253.34,252.46,252.89,30824.0
2025-01-03 14:00:00,252.88,253.34,252.66,252.87,24212.0,252.88,253.34,252.66,252.87,24212.0
2025-01-03 14:30:00,252.87,253.65,252.84,252.91,35114.0,252.87,253.65,252.84,252.91,35114.0
2025-01-03 15:00:00,253.0,253.46,252.55,253.34,43484.0,253.0,253.46,252.55,253.34,43484.0
2025-01-03 15:30:00,253.36,253.6,252.38,252.74,151973.0,253.36,253.6,252.38,252.74,151973.0
2025-01-06 09:30:00,254.84,257.51,253.9,253.9,165896.0,254.84,257.51,253.9,253.9,165896.0
2025-01-06 10:00:00,254.02,255.43,253.58,255.19,84698.0,254.02,255.43,253.58,255.19,84698.0
2025-01-06 10:30:00,255.26,255.64,254.21,254.43,55500.0,255.26,255.64,254.21,254.43,55500.0
2025-01-06 11:00:00,254.48,255.49,254.21,254.69,60279.0,254.48,255.49,254.21,254.69,60279.0
2025-01-06 11:30:00,254.69,254.96,253.87,254.9,38298.0,254.69,254.96,253.87,254.9,38298.0
2025-01-06 12:00:00,254.77,254.96,253.49,253.77,46801.0,254.77,254.96,253.49,253.77,46801.0
2025-01-06 12:30:00,253.77,253.92,252.8,253.28,43792.0,253.77,253.92,252.8,253.28,43792.0
2025-01-06 13:00:00,253.25,253.46,252.7,253.22,38672.0,253.25,253.46,252.7,253.22,38672.0
2025-01-06 13:30:00,253.09,253.34,252.21,252.65,35139.0,253.09,253.34,252.21,252.65,35139.0
2025-01-06 14:00:00,252.63,252.83,252.15,252.6,26870.0,252.63,252.83,252.15,252.6,26870.0
2025-01-06 14:30:00,252.51,252.79,252.12,252.26,30606.0,252.51,252.79,252.12,252.26,30606.0
2025-01-06 15:00:00,252.22,253.17,252.13,253.06,36674.0,252.22,253.17,252.13,253.06,36674.0
2025-01-06 15:30:00,253.17,254.37,252.99,254.2,152092.0,253.17,254.37,252.99,254.2,152092.0
2025-01-07 09:30:00,252.0,253.19,250.81,252.34,94324.0,252.0,253.19,250.81,252.34,94324.0
2025-01-07 10:00:00,252.03,252.67,251.1,251.94,55954.0,252.03,252.67,251.1,251.94,55954.0
2025-01-07 10:30:00,251.83,251.83,248.65,250.04,45596.0,251.83,251.83,248.65,250.04,45596.0
2025-01-07 11:00:00,249.9,250.37,248.9,249.04,44973.0,249.9,250.37,248.9,249.04,44973.0
2025-01-07 11:30:00,249.12,249.55,248.39,248.62,33367.0,249.12,249.55,248.39,248.62,33367.0
2025-01-07 12:00:00,248.48,249.63,248.42,248.42,38311.0,248.48,249.63,248.42,248.42,38311.0
2025-01-07 12:30:00,248.38,249.01,247.55,248.29,26139.0,248.38,249.01,247.55,248.29,26139.0
2025-01-07 13:00:00,248.29,249.13,248.08,248.95,25085.0,248.29,249.13,248.08,248.95,25085.0
2025-01-07 13:30:00,248.94,248.94,247.83,248.37,18881.0,248.94,248.94,247.83,248.37,18881.0
2025-01-07 14:00:00,248.31,249.21,248.05,249.21,39116.0,248.31,249.21,248.05,249.21,39116.0
2025-01-07 14:30:00,249.16,249.26,247.68,247.84,50804.0,249.16,249.26,247.68,247.84,50804.0
2025-01-07 15:00:00,247.84,247.91,246.9,246.93,58181.0,247.84,247.91,246.9,246.93,58181.0
2025-01-07 15:30:00,247.02,249.82,246.85,249.66,354471.0,247.02,249.82,246.85,249.66,354471.0
2025-01-08 09:30:00,251.32,254.66,250.55,253.84,168977.0,251.32,254.66,250.55,253.84,168977.0
2025-01-08 10:00:00,253.74,254.79,253.48,254.35,96856.0,253.74,254.79,253.48,254.35,96856.0
2025-01-08 10:30:00,254.17,254.73,252.9,254.73,76523.0,254.17,254.73,252.9,254.73,76523.0
2025-01-08 11:00:00,254.58,255.99,254.16,255.61,49390.0,254.58,255.99,254.16,255.61,49390.0
2025-01-08 11:30:00,255.61,256.79,255.48,255.48,51629.0,255.61,256.79,255.48,255.48,51629.0
2025-01-08 12:00:00,255.48,255.6,253.28,253.49,107641.0,255.48,255.6,253.28,253.49,107641.0
2025-01-08 12:30:00,253.47,254.75,253.17,254.62,71077.0,253.47,254.75,253.17,254.62,71077.0
2025-01-08 13:00:00,254.59,255.36,254.58,255.11,29341.0,254.59,255.36,254.58,255.11,29341.0
2025-01-08 13:30:00,255.05,255.16,254.22,254.74,51530.0,255.05,255.16,254.22,254.74,51530.0
2025-01-08 14:00:00,254.61,255.52,254.38,255.29,42463.0,254.61,255.52,254.38,255.29,42463.0
2025-01-08 14:30:00,255.29,255.39,254.59,254.81,48849.0,255.29,255.39,254.59,254.81,48849.0
2025-01-08 15:00:00,254.87,255.01,254.49,254.78,64110.0,254.87,255.01,254.49,254.78,64110.0
2025-01-08 15:30:00,254.78,255.32,254.55,254.7,193428.0,254.78,255.32,254.55,254.7,193428.0
2025-01-10 09:30:00,251.1,254.42,251.1,253.95,130121.0,251.1,254.42,251.1,253.95,130121.0
2025-01-10 10:00:00,253.6,253.73,251.7,252.56,116991.0,253.6,253.73,251.7,252.56,116991.0
2025-01-10 10:30:00,252.53,252.72,251.17,251.64,79680.0,252.53,252.72,251.17,251.64,79680.0
2025-01-10 11:00:00,251.64,251.93,250.28,251.58,41244.0,251.64,251.93,250.28,251.58,41244.0
2025-01-10 11:30:00,251.66,252.77,251.29,251.62,115180.0,251.66,252.77,251.29,251.62,115180.0
2025-01-10 12:00:00,251.64,252.09,251.49,252.0,29211.0,251.64,252.09,251.49,252.0,29211.0
2025-01-10 12:30:00,251.96,252.63,251.95,252.53,51561.0,251.96,252.63,251.95,252.53,51561.0
2025-01-10 13:00:00,252.64,252.67,251.94,252.26,40739.0,252.64,252.67,251.94,252.26,40739.0
2025-01-10 13:30:00,252.26,252.26,251.21,251.57,29307.0,252.26,252.26,251.21,251.57,29307.0
2025-01-10 14:00:00,251.67,252.31,250.86,252.27,44190.0,251.67,252.31,250.86,252.27,44190.0
2025-01-10 14:30:00,252.21,252.64,251.56,251.56,58954.0,252.21,252.64,251.56,251.56,58954.0
2025-01-10 15:00:00,251.54,251.54,249.88,250.43,59471.0,251.54,251.54,249.88,250.43,59471.0
2025-01-10 15:30:00,250.46,250.79,249.5,249.64,246050.0,250.46,250.79,249.5,249.64,246050.0
2025-01-13 09:30:00,248.07,248.66,245.57,245.94,235742.0,248.07,248.66,245.57,245.94,235742.0
2025-01-13 10:00:00,245.94,247.28,245.2,246.96,70087.0,245.94,247.28,245.2,246.96,70087.0
2025-01-13 10:30:00,246.89,247.82,246.66,246.87,54338.0,246.89,247.82,246.66,246.87,54338.0
2025-01-13 11:00:00,246.87,246.87,245.47,245.66,53074.0,246.87,246.87,245.47,245.66,53074.0
2025-01-13 11:30:00,245.53,246.33,244.88,245.28,55421.0,245.53,246.33,244.88,245.28,55421.0
2025-01-13 12:00:00,245.26,246.71,244.98,246.18,32925.0,245.26,246.71,244.98,246.18,32925.0
2025-01-13 12:30:00,246.11,246.44,245.91,246.38,47303.0,246.11,246.44,245.91,246.38,47303.0
2025-01-13 13:00:00,246.31,247.43,246.15,247.34,43511.0,246.31,247.43,246.15,247.34,43511.0
2025-01-13 13:30:00,247.47,247.8,246.74,247.45,44791.0,247.47,247.8,246.74,247.45,44791.0
2025-01-13 14:00:00,247.31,247.31,246.02,246.57,125157.0,247.31,247.31,246.02,246.57,125157.0
2025-01-13 14:30:00,246.57,246.57,245.99,246.24,53303.0,246.57,246.57,245.99,246.24,53303.0
2025-01-13 15:00:00,246.27,246.34,245.65,245.8,38507.0,246.27,246.34,245.65,245.8,38507.0
2025-01-13 15:30:00,245.77,246.93,245.55,245.93,267161.0,245.77,246.93,245.55,245.93,267161.0
2025-01-14 09:30:00,246.68,248.09,246.25,246.62,129465.0,246.68,248.09,246.25,246.62,129465.0
2025-01-14 10:00:00,246.58,248.35,246.23,247.33,165195.0,246.58,248.35,246.23,247.33,165195.0
2025-01-14 10:30:00,247.33,247.35,246.12,246.91,90083.0,247.33,247.35,246.12,246.91,90083.0
2025-01-14 11:00:00,246.84,246.94,246.15,246.24,58120.0,246.84,246.94,246.15,246.24,58120.0
2025-01-14 11:30:00,246.29,246.7,245.93,245.93,16664.0,246.29,246.7,245.93,245.93,16664.0
2025-01-14 12:00:00,245.89,246.85,245.63,246.65,88325.0,245.89,246.85,245.63,246.65,88325.0
2025-01-14 12:30:00,246.6,246.64,245.99,246.11,92391.0,246.6,246.64,245.99,246.11,92391.0
2025-01-14 13:00:00,246.16,247.13,245.99,246.97,90192.0,246.16,247.13,245.99,246.97,90192.0
2025-01-14 13:30:00,246.92,247.43,246.74,247.21,137514.0,246.92,247.43,246.74,247.21,137514.0
2025-01-14 14:00:00,247.09,247.72,246.9,247.3,37758.0,247.09,247.72,246.9,247.3,37758.0
2025-01-14 14:30:00,247.31,247.6,246.11,246.19,82070.0,247.31,247.6,246.11,246.19,82070.0
2025-01-14 15:00:00,246.2,246.35,245.34,245.69,51964.0,246.2,246.35,245.34,245.69,51964.0
2025-01-14 15:30:00,245.69,246.88,245.32,246.05,318649.0,245.69,246.88,245.32,246.05,318649.0
2025-01-15 09:30:00,251.2,251.2,247.01,249.51,299262.0,251.2,251.2,247.01,249.51,299262.0
2025-01-15 10:00:00,249.56,250.17,249.26,249.71,64032.0,249.56,250.17,249.26,249.71,64032.0
2025-01-15 10:30:00,249.83,249.83,248.06,248.1,57812.0,249.83,249.83,248.06,248.1,57812.0
2025-01-15 11:00:00,248.15,248.38,246.9,246.94,158183.0,248.15,248.38,246.9,246.94,158183.0
2025-01-15 11:30:00,246.9,246.94,245.26,245.58,112477.0,246.9,246.94,245.26,245.58,112477.0
2025-01-15 12:00:00,245.48,246.37,245.38,246.26,64072.0,245.48,246.37,245.38,246.26,64072.0
2025-01-15 12:30:00,246.34,246.91,246.0,246.04,79587.0,246.34,246.91,246.0,246.04,79587.0
2025-01-15 13:00:00,246.08,247.39,245.91,247.39,69180.0,246.08,247.39,245.91,247.39,69180.0
2025-01-15 13:30:00,247.41,247.56,246.23,247.28,114291.0,247.41,247.56,246.23,247.28,114291.0
2025-01-15 14:00:00,247.16,247.69,246.46,247.46,69596.0,247.16,247.69,246.46,247.46,69596.0
2025-01-15 14:30:00,247.49,248.55,247.48,248.32,52299.0,247.49,248.55,247.48,248.32,52299.0
2025-01-15 15:00:00,248.32,250.14,248.3,249.93,93253.0,248.32,250.14,248.3,249.93,93253.0
2025-01-15 15:30:00,249.87,249.87,248.34,248.57,199758.0,249.87,249.87,248.34,248.57,199758.0
2025-01-16 09:30:00,249.63,251.9,248.49,249.83,119703.0,249.63,251.9,248.49,249.83,119703.0
2025-01-16 10:00:00,249.97,251.91,249.29,251.38,57347.0,249.97,251.91,249.29,251.38,57347.0
2025-01-16 10:30:00,251.22,251.52,250.52,251.06,94602.0,251.22,251.52,250.52,251.06,94602.0
2025-01-16 11:00:00,251.04,251.57,250.22,251.2,66487.0,251.04,251.57,250.22,251.2,66487.0
2025-01-16 11:30:00,251.28,251.52,250.68,251.14,46229.0,251.28,251.52,250.68,251.14,46229.0
2025-01-16 12:00:00,251.21,252.18,251.0,252.18,34394.0,251.21,252.18,251.0,252.18,34394.0
2025-01-16 12:30:00,252.07,252.11,251.32,251.54,29950.0,252.07,252.11,251.32,251.54,29950.0
2025-01-16 13:00:00,251.54,251.79,251.0,251.28,27425.0,251.54,251.79,251.0,251.28,27425.0
2025-01-16 13:30:00,251.22,251.48,250.57,251.16,43888.0,251.22,251.48,250.57,251.16,43888.0
2025-01-16 14:00:00,251.03,251.34,250.66,251.28,45115.0,251.03,251.34,250.66,251.28,45115.0
2025-01-16 14:30:00,251.34,251.45,250.83,250.93,59082.0,251.34,251.45,250.83,250.93,59082.0
2025-01-16 15:00:00,250.93,251.3,250.67,251.0,80763.0,250.93,251.3,250.67,251.0,80763.0
2025-01-16 15:30:00,251.18,251.35,250.34,250.63,160372.0,251.18,251.35,250.34,250.63,160372.0
2025-01-17 09:30:00,255.77,256.32,251.65,251.72,205170.0,255.77,256.32,251.65,251.72,205170.0
2025-01-17 10:00:00,251.87,252.33,250.99,251.77,24774.0,251.87,252.33,250.99,251.77,24774.0
2025-01-17 10:30:00,251.77,252.42,251.14,251.9,21618.0,251.77,252.42,251.14,251.9,21618.0
2025-01-17 11:00:00,251.77,252.3,251.54,251.79,42770.0,251.77,252.3,251.54,251.79,42770.0
2025-01-17 11:30:00,251.89,252.16,251.56,252.01,15491.0,251.89,252.16,251.56,252.01,15491.0
2025-01-17 12:00:00,251.95,252.48,251.3,251.6,77180.0,251.95,252.48,251.3,251.6,77180.0
2025-01-17 12:30:00,251.6,252.04,251.49,252.01,10760.0,251.6,252.04,251.49,252.01,10760.0
2025-01-17 13:00:00,252.0,252.15,251.81,251.96,40160.0,252.0,252.15,251.81,251.96,40160.0
2025-01-17 13:30:00,251.89,251.94,251.12,251.53,20108.0,251.89,251.94,251.12,251.53,20108.0
2025-01-17 14:00:00,251.49,251.55,250.35,250.45,40408.0,251.49,251.55,250.35,250.45,40408.0
2025-01-17 14:30:00,250.47,250.57,249.37,249.37,35990.0,250.47,250.57,249.37,249.37,35990.0
2025-01-17 15:00:00,249.34,249.54,248.84,248.94,86967.0,249.34,249.54,248.84,248.94,86967.0
2025-01-17 15:30:00,249.0,249.67,248.8,249.64,155830.0,249.0,249.67,248.8,249.64,155830.0
2025-01-21 09:30:00,250.46,252.08,247.46,248.26,81120.0,250.46,252.08,247.46,248.26,81120.0
2025-01-21 10:00:00,248.22,249.76,247.58,249.64,62863.0,248.22,249.76,247.58,249.64,62863.0
2025-01-21 10:30:00,249.51,249.69,248.55,248.63,43017.0,249.51,249.69,248.55,248.63,43017.0
2025-01-21 11:00:00,248.65,248.97,247.87,248.82,54935.0,248.65,248.97,247.87,248.82,54935.0
2025-01-21 11:30:00,248.75,250.68,248.71,250.48,42716.0,248.75,250.68,248.71,250.48,42716.0
2025-01-21 12:00:00,250.61,251.0,249.92,250.2,35625.0,250.61,251.0,249.92,250.2,35625.0
2025-01-21 12:30:00,250.38,251.44,250.31,251.09,32466.0,250.38,251.44,250.31,251.09,32466.0
2025-01-21 13:00:00,251.19,251.19,250.68,251.02,24443.0,251.19,251.19,250.68,251.02,24443.0
2025-01-21 13:30:00,251.05,251.32,250.0,250.05,28803.0,251.05,251.32,250.0,250.05,28803.0
2025-01-21 14:00:00,250.05,250.56,249.55,249.79,36124.0,250.05,250.56,249.55,249.79,36124.0
2025-01-21 14:30:00,249.81,249.88,249.25,249.4,23349.0,249.81,249.88,249.25,249.4,23349.0
2025-01-21 15:00:00,249.33,249.98,249.26,249.89,39432.0,249.33,249.98,249.26,249.89,39432.0
2025-01-21 15:30:00,249.91,250.81,248.95,250.73,154147.0,249.91,250.81,248.95,250.73,154147.0
2025-01-22 09:30:00,252.27,257.66,250.62,256.44,180185.0,252.27,257.66,250.62,256.44,180185.0
2025-01-22 10:00:00,256.78,256.89,255.44,256.1,107952.0,256.78,256.89,255.44,256.1,107952.0
2025-01-22 10:30:00,256.17,256.17,254.81,254.82,157928.0,256.17,256.17,254.81,254.82,157928.0
2025-01-22 11:00:00,254.93,256.0,254.67,255.73,95631.0,254.93,256.0,254.67,255.73,95631.0
2025-01-22 11:30:00,255.79,256.67,255.63,256.3,53492.0,255.79,256.67,255.63,256.3,53492.0
2025-01-22 12:00:00,256.44,256.55,254.12,254.12,43148.0,256.44,256.55,254.12,254.12,43148.0
2025-01-22 12:30:00,254.16,254.88,253.9,254.14,38029.0,254.16,254.88,253.9,254.14,38029.0
2025-01-22 13:00:00,254.16,254.16,253.16,253.61,47387.0,254.16,254.16,253.16,253.61,47387.0
2025-01-22 13:30:00,253.61,254.12,253.58,253.77,33636.0,253.61,254.12,253.58,253.77,33636.0
2025-01-22 14:00:00,253.83,254.05,253.27,253.31,38477.0,253.83,254.05,253.27,253.31,38477.0
2025-01-22 14:30:00,253.36,253.95,253.19,253.69,37989.0,253.36,253.95,253.19,253.69,37989.0
2025-01-22 15:00:00,253.64,254.52,253.64,254.01,44133.0,253.64,254.52,253.64,254.01,44133.0
2025-01-22 15:30:00,254.03,254.15,253.27,253.51,186307.0,254.03,254.15,253.27,253.51,186307.0
2025-01-23 09:30:00,252.73,252.9,250.52,250.52,48287.0,252.73,252.9,250.52,250.52,48287.0
2025-01-23 10:00:00,250.68,251.04,249.39,249.53,74066.0,250.68,251.04,249.39,249.53,74066.0
2025-01-23 10:30:00,249.65,250.19,249.23,250.07,69567.0,249.65,250.19,249.23,250.07,69567.0
2025-01-23 11:00:00,250.09,250.49,249.7,250.21,61180.0,250.09,250.49,249.7,250.21,61180.0
2025-01-23 11:30:00,250.13,251.04,250.12,250.47,140407.0,250.13,251.04,250.12,250.47,140407.0
2025-01-23 12:00:00,250.49,250.68,249.87,250.15,87902.0,250.49,250.68,249.87,250.15,87902.0
2025-01-23 12:30:00,250.15,250.96,249.66,250.96,176280.0,250.15,250.96,249.66,250.96,176280.0
2025-01-23 13:00:00,250.96,252.58,250.67,252.49,62914.0,250.96,252.58,250.67,252.49,62914.0
2025-01-23 13:30:00,252.73,254.09,252.54,253.47,40751.0,252.73,254.09,252.54,253.47,40751.0
2025-01-23 14:00:00,253.33,253.99,252.95,253.75,26219.0,253.33,253.99,252.95,253.75,26219.0
2025-01-23 14:30:00,253.77,254.42,253.76,253.98,30760.0,253.77,254.42,253.76,253.98,30760.0
2025-01-23 15:00:00,253.89,254.04,253.13,253.21,100588.0,253.89,254.04,253.13,253.21,100588.0
2025-01-23 15:30:00,253.25,255.39,252.86,255.3,224794.0,253.25,255.39,252.86,255.3,224794.0
2025-01-24 09:30:00,255.82,258.33,255.56,258.33,47222.0,255.82,258.33,255.56,258.33,47222.0
2025-01-24 10:00:00,258.47,258.47,257.15,257.82,38624.0,258.47,258.47,257.15,257.82,38624.0
2025-01-24 10:30:00,257.95,258.99,257.87,258.62,37174.0,257.95,258.99,257.87,258.62,37174.0
2025-01-24 11:00:00,258.52,259.62,257.88,259.53,30893.0,258.52,259.62,257.88,259.53,30893.0
2025-01-24 11:30:00,259.61,260.21,258.84,258.99,62125.0,259.61,260.21,258.84,258.99,62125.0
2025-01-24 12:00:00,258.98,259.37,258.36,258.94,38285.0,258.98,259.37,258.36,258.94,38285.0
2025-01-24 12:30:00,258.92,259.6,258.32,258.42,39625.0,258.92,259.6,258.32,258.42,39625.0
2025-01-24 13:00:00,258.4,258.7,258.08,258.23,41268.0,258.4,258.7,258.08,258.23,41268.0
2025-01-24 13:30:00,258.23,258.4,257.54,257.56,40561.0,258.23,258.4,257.54,257.56,40561.0
2025-01-24 14:00:00,257.56,257.6,256.75,257.43,66733.0,257.56,257.6,256.75,257.43,66733.0
2025-01-24 14:30:00,257.34,257.65,256.82,256.82,52638.0,257.34,257.65,256.82,256.82,52638.0
2025-01-24 15:00:00,256.86,257.82,256.85,257.3,44901.0,256.86,257.82,256.85,257.3,44901.0
2025-01-24 15:30:00,257.31,258.42,256.86,258.23,236685.0,257.31,258.42,256.86,258.23,236685.0
2025-01-27 09:30:00,255.22,265.5,255.22,263.1,180604.0,255.22,265.5,255.22,263.1,180604.0
2025-01-27 10:00:00,263.69,266.08,260.54,266.08,101791.0,263.69,266.08,260.54,266.08,101791.0
2025-01-27 10:30:00,265.81,268.94,265.81,267.34,125418.0,265.81,268.94,265.81,267.34,125418.0
2025-01-27 11:00:00,267.3,268.09,265.49,266.18,72257.0,267.3,268.09,265.49,266.18,72257.0
2025-01-27 11:30:00,266.36,267.67,266.0,266.22,32915.0,266.36,267.67,266.0,266.22,32915.0
2025-01-27 12:00:00,266.04,267.26,265.7,266.92,28774.0,266.04,267.26,265.7,266.92,28774.0
2025-01-27 12:30:00,266.7,266.84,264.7,265.21,76266.0,266.7,266.84,264.7,265.21,76266.0
2025-01-27 13:00:00,265.22,265.85,264.91,265.51,52758.0,265.22,265.85,264.91,265.51,52758.0
2025-01-27 13:30:00,265.51,266.57,264.15,264.23,46512.0,265.51,266.57,264.15,264.23,46512.0
2025-01-27 14:00:00,264.35,265.41,263.54,265.14,61297.0,264.35,265.41,263.54,265.14,61297.0
2025-01-27 14:30:00,265.0,265.16,261.58,261.58,87548.0,265.0,265.16,261.58,261.58,87548.0
2025-01-27 15:00:00,261.68,262.64,261.14,262.04,88356.0,261.68,262.64,261.14,262.04,88356.0
2025-01-27 15:30:00,262.06,264.37,262.06,264.24,194686.0,262.06,264.37,262.06,264.24,194686.0
2025-01-28 09:30:00,265.3,268.0,262.49,267.53,114497.0,265.3,268.0,262.49,267.53,114497.0
2025-01-28 10:00:00,267.47,271.63,267.09,271.5,110406.0,267.47,271.63,267.09,271.5,110406.0
2025-01-28 10:30:00,271.15,272.68,269.86,272.44,162153.0,271.15,272.68,269.86,272.44,162153.0
2025-01-28 11:00:00,272.65,273.2,271.11,273.0,180552.0,272.65,273.2,271.11,273.0,180552.0
2025-01-28 11:30:00,273.03,274.5,272.25,273.31,144302.0,273.03,274.5,272.25,273.31,144302.0
2025-01-28 12:00:00,273.46,273.78,272.79,272.9,56138.0,273.46,273.78,272.79,272.9,56138.0
2025-01-28 12:30:00,272.94,273.22,272.03,272.03,48870.0,272.94,273.22,272.03,272.03,48870.0
2025-01-28 13:00:00,272.05,272.14,270.17,270.28,45321.0,272.05,272.14,270.17,270.28,45321.0
2025-01-28 13:30:00,270.26,270.63,268.96,268.96,64650.0,270.26,270.63,268.96,268.96,64650.0
2025-01-28 14:00:00,269.12,269.27,267.71,267.83,49848.0,269.12,269.27,267.71,267.83,49848.0
2025-01-28 14:30:00,267.83,269.63,267.83,269.57,47957.0,267.83,269.63,267.83,269.57,47957.0
2025-01-28 15:00:00,269.57,270.21,268.97,269.79,76166.0,269.57,270.21,268.97,269.79,76166.0
2025-01-28 15:30:00,269.79,270.69,269.06,270.31,195151.0,269.79,270.69,269.06,270.31,195151.0
2025-01-29 09:30:00,270.91,271.97,264.51,265.62,77827.0,270.91,271.97,264.51,265.62,77827.0
2025-01-29 10:00:00,265.31,266.32,264.78,265.01,46698.0,265.31,266.32,264.78,265.01,46698.0
2025-01-29 10:30:00,264.89,265.5,264.21,265.5,40249.0,264.89,265.5,264.21,265.5,40249.0
2025-01-29 11:00:00,265.48,267.24,265.34,266.91,43607.0,265.48,267.24,265.34,266.91,43607.0
2025-01-29 11:30:00,266.84,267.1,265.77,265.97,33855.0,266.84,267.1,265.77,265.97,33855.0
2025-01-29 12:00:00,265.79,267.0,265.79,266.11,22249.0,265.79,267.0,265.79,266.11,22249.0
2025-01-29 12:30:00,266.28,266.56,265.79,265.81,9769.0,266.28,266.56,265.79,265.81,9769.0
2025-01-29 13:00:00,265.93,265.93,264.8,265.49,14674.0,265.93,265.93,264.8,265.49,14674.0
2025-01-29 13:30:00,265.55,266.3,264.95,265.87,13859.0,265.55,266.3,264.95,265.87,13859.0
2025-01-29 14:00:00,265.84,266.02,264.69,264.97,22648.0,265.84,266.02,264.69,264.97,22648.0
2025-01-29 14:30:00,264.77,266.14,264.56,265.3,33362.0,264.77,266.14,264.56,265.3,33362.0
2025-01-29 15:00:00,265.32,267.15,265.2,266.78,22873.0,265.32,267.15,265.2,266.78,22873.0
2025-01-29 15:30:00,266.94,267.19,264.99,265.21,109399.0,266.94,267.19,264.99,265.21,109399.0
2025-01-30 09:30:00,262.48,264.94,261.5,261.93,87583.0,262.48,264.94,261.5,261.93,87583.0
2025-01-30 10:00:00,261.86,261.86,258.1,258.62,117526.0,261.86,261.86,258.1,258.62,117526.0
2025-01-30 10:30:00,258.86,259.65,257.01,257.13,42477.0,258.86,259.65,257.01,257.13,42477.0
2025-01-30 11:00:00,257.16,258.95,257.05,258.72,56443.0,257.16,258.95,257.05,258.72,56443.0
2025-01-30 11:30:00,258.59,260.28,258.59,260.21,50108.0,258.59,260.28,258.59,260.21,50108.0
2025-01-30 12:00:00,260.06,260.47,259.2,259.54,22330.0,260.06,260.47,259.2,259.54,22330.0
2025-01-30 12:30:00,259.75,260.2,259.42,259.43,13744.0,259.75,260.2,259.42,259.43,13744.0
2025-01-30 13:00:00,259.42,260.09,259.15,259.84,21512.0,259.42,260.09,259.15,259.84,21512.0
2025-01-30 13:30:00,259.81,260.47,259.76,259.93,27944.0,259.81,260.47,259.76,259.93,27944.0
2025-01-30 14:00:00,259.91,261.01,259.68,260.67,30508.0,259.91,261.01,259.68,260.67,30508.0
2025-01-30 14:30:00,260.7,261.3,260.44,261.19,14771.0,260.7,261.3,260.44,261.19,14771.0
2025-01-30 15:00:00,261.12,261.61,261.07,261.41,22578.0,261.12,261.61,261.07,261.41,22578.0
2025-01-30 15:30:00,261.23,261.3,259.06,260.01,123467.0,261.23,261.3,259.06,260.01,123467.0
2025-01-31 09:30:00,263.82,265.72,262.17,264.3,104977.0,263.82,265.72,262.17,264.3,104977.0
2025-01-31 10:00:00,264.31,266.62,264.31,266.37,65234.0,264.31,266.62,264.31,266.37,65234.0
2025-01-31 10:30:00,266.5,267.01,265.96,266.1,61936.0,266.5,267.01,265.96,266.1,61936.0
2025-01-31 11:00:00,266.11,266.99,265.67,266.87,65618.0,266.11,266.99,265.67,266.87,65618.0
2025-01-31 11:30:00,266.87,267.02,264.97,265.83,42118.0,266.87,267.02,264.97,265.83,42118.0
2025-01-31 12:00:00,265.82,265.96,264.77,265.5,27271.0,265.82,265.96,264.77,265.5,27271.0
2025-01-31 12:30:00,265.45,265.8,265.11,265.17,33528.0,265.45,265.8,265.11,265.17,33528.0
2025-01-31 13:00:00,265.17,265.53,263.59,263.99,80618.0,265.17,265.53,263.59,263.99,80618.0
2025-01-31 13:30:00,264.09,264.36,262.83,262.89,18439.0,264.09,264.36,262.83,262.89,18439.0
2025-01-31 14:00:00,262.91,263.33,261.61,262.19,26827.0,262.91,263.33,261.61,262.19,26827.0
2025-01-31 14:30:00,262.2,262.54,261.59,262.32,39221.0,262.2,262.54,261.59,262.32,39221.0
2025-01-31 15:00:00,262.21,262.22,260.89,261.26,46006.0,262.21,262.22,260.89,261.26,46006.0
2025-01-31 15:30:00,261.4,262.41,260.99,261.96,142083.0,261.4,262.41,260.99,261.96,142083.0
2025-02-03 09:30:00,259.73,259.73,255.95,257.12,78161.0,259.73,259.73,255.95,257.12,78161.0
2025-02-03 10:00:00,257.09,257.7,254.73,257.32,60146.0,257.09,257.7,254.73,257.32,60146.0
2025-02-03 10:30:00,257.31,259.4,256.66,259.28,40329.0,257.31,259.4,256.66,259.28,40329.0
2025-02-03 11:00:00,259.13,260.0,258.52,259.11,48160.0,259.13,260.0,258.52,259.11,48160.0
2025-02-03 11:30:00,259.07,260.08,258.75,259.02,28915.0,259.07,260.08,258.75,259.02,28915.0
2025-02-03 12:00:00,258.7,260.75,258.7,260.09,22991.0,258.7,260.75,258.7,260.09,22991.0
2025-02-03 12:30:00,260.06,260.27,259.45,259.94,21733.0,260.06,260.27,259.45,259.94,21733.0
2025-02-03 13:00:00,259.76,260.37,259.28,259.85,17637.0,259.76,260.37,259.28,259.85,17637.0
2025-02-03 13:30:00,259.92,260.39,259.38,260.23,26839.0,259.92,260.39,259.38,260.23,26839.0
2025-02-03 14:00:00,260.36,260.64,259.75,259.92,33666.0,260.36,260.64,259.75,259.92,33666.0
2025-02-03 14:30:00,259.83,260.94,259.42,260.36,57681.0,259.83,260.94,259.42,260.36,57681.0
2025-02-03 15:00:00,260.43,260.67,259.53,259.53,114444.0,260.43,260.67,259.53,259.53,114444.0
2025-02-03 15:30:00,259.65,260.25,258.58,259.82,218050.0,259.65,260.25,258.58,259.82,218050.0
2025-02-04 09:30:00,255.99,259.7,255.42,258.28,101343.0,255.99,259.7,255.42,258.28,101343.0
2025-02-04 10:00:00,258.27,259.92,257.33,258.8,50850.0,258.27,259.92,257.33,258.8,50850.0
2025-02-04 10:30:00,258.69,260.25,258.41,258.76,53818.0,258.69,260.25,258.41,258.76,53818.0
2025-02-04 11:00:00,258.8,259.88,258.78,259.75,31143.0,258.8,259.88,258.78,259.75,31143.0
2025-02-04 11:30:00,259.77,260.27,258.67,259.0,43802.0,259.77,260.27,258.67,259.0,43802.0
2025-02-04 12:00:00,258.96,258.99,257.67,257.81,48091.0,258.96,258.99,257.67,257.81,48091.0
2025-02-04 12:30:00,257.97,259.48,257.7,259.35,28984.0,257.97,259.48,257.7,259.35,28984.0
2025-02-04 13:00:00,259.35,260.18,258.98,259.98,36021.0,259.35,260.18,258.98,259.98,36021.0
2025-02-04 13:30:00,259.88,260.32,259.82,259.98,29501.0,259.88,260.32,259.82,259.98,29501.0
2025-02-04 14:00:00,260.0,260.97,259.77,260.81,30803.0,260.0,260.97,259.77,260.81,30803.0
2025-02-04 14:30:00,260.66,260.87,259.69,260.07,56351.0,260.66,260.87,259.69,260.07,56351.0
2025-02-04 15:00:00,260.13,260.49,259.7,259.74,58052.0,260.13,260.49,259.7,259.74,58052.0
2025-02-04 15:30:00,259.73,260.4,259.38,259.67,167253.0,259.73,260.4,259.38,259.67,167253.0
2025-02-05 09:30:00,273.9,274.95,262.14,265.51,1023078.0,273.9,274.95,262.14,265.51,1023078.0
2025-02-05 10:00:00,266.0,268.87,264.7,267.06,228352.0,266.0,268.87,264.7,267.06,228352.0
2025-02-05 10:30:00,267.38,268.0,265.88,266.29,126365.0,267.38,268.0,265.88,266.29,126365.0
2025-02-05 11:00:00,266.29,267.94,265.84,267.94,77491.0,266.29,267.94,265.84,267.94,77491.0
2025-02-05 11:30:00,267.94,270.52,267.78,270.35,89548.0,267.94,270.52,267.78,270.35,89548.0
2025-02-05 12:00:00,270.34,272.83,269.95,272.49,118565.0,270.34,272.83,269.95,272.49,118565.0
2025-02-05 12:30:00,272.49,274.47,272.07,274.43,339825.0,272.49,274.47,272.07,274.43,339825.0
2025-02-05 13:00:00,274.47,275.87,273.1,273.61,181489.0,274.47,275.87,273.1,273.61,181489.0
2025-02-05 13:30:00,273.72,274.68,272.0,274.5,102163.0,273.72,274.68,272.0,274.5,102163.0
2025-02-05 14:00:00,274.58,276.0,274.57,274.97,148758.0,274.58,276.0,274.57,274.97,148758.0
2025-02-05 14:30:00,274.97,275.77,274.59,274.92,133456.0,274.97,275.77,274.59,274.92,133456.0
2025-02-05 15:00:00,274.83,275.88,274.57,275.85,123350.0,274.83,275.88,274.57,275.85,123350.0
2025-02-05 15:30:00,275.75,276.37,275.04,276.17,515166.0,275.75,276.37,275.04,276.17,515166.0
2025-02-06 09:30:00,276.99,280.23,274.69,279.93,223648.0,276.99,280.23,274.69,279.93,223648.0
2025-02-06 10:00:00,279.93,282.7,279.11,282.38,195947.0,279.93,282.7,279.11,282.38,195947.0
2025-02-06 10:30:00,282.38,283.68,281.68,282.18,131350.0,282.38,283.68,281.68,282.18,131350.0
2025-02-06 11:00:00,282.19,283.0,281.57,281.84,95755.0,282.19,283.0,281.57,281.84,95755.0
2025-02-06 11:30:00,281.97,282.37,280.0,280.6,258045.0,281.97,282.37,280.0,280.6,258045.0
2025-02-06 12:00:00,280.36,281.82,280.28,281.45,73666.0,280.36,281.82,280.28,281.45,73666.0
2025-02-06 12:30:00,281.62,282.05,280.23,280.23,69647.0,281.62,282.05,280.23,280.23,69647.0
2025-02-06 13:00:00,280.21,281.08,279.79,281.0,55642.0,280.21,281.08,279.79,281.0,55642.0
2025-02-06 13:30:00,281.04,281.04,279.46,280.02,70760.0,281.04,281.04,279.46,280.02,70760.0
2025-02-06 14:00:00,280.02,280.09,279.16,279.23,41279.0,280.02,280.09,279.16,279.23,41279.0
2025-02-06 14:30:00,279.22,279.23,277.98,278.03,54405.0,279.22,279.23,277.98,278.03,54405.0
2025-02-06 15:00:00,278.02,278.4,277.13,277.9,62271.0,278.02,278.4,277.13,277.9,62271.0
2025-02-06 15:30:00,277.9,278.42,276.89,277.81,218594.0,277.9,278.42,276.89,277.81,218594.0
2025-02-07 09:30:00,280.04,280.99,278.28,278.99,44945.0,280.04,280.99,278.28,278.99,44945.0
2025-02-07 10:00:00,278.8,279.23,276.64,278.41,30918.0,278.8,279.23,276.64,278.41,30918.0
2025-02-07 10:30:00,278.4,279.25,277.14,277.63,41349.0,278.4,279.25,277.14,277.63,41349.0
2025-02-07 11:00:00,277.63,277.95,276.5,276.79,60162.0,277.63,277.95,276.5,276.79,60162.0
2025-02-07 11:30:00,277.07,277.08,274.24,274.36,92573.0,277.07,277.08,274.24,274.36,92573.0
2025-02-07 12:00:00,274.18,274.55,273.31,274.21,64712.0,274.18,274.55,273.31,274.21,64712.0
2025-02-07 12:30:00,274.19,274.69,273.3,273.4,52558.0,274.19,274.69,273.3,273.4,52558.0
2025-02-07 13:00:00,273.41,274.98,273.28,274.1,51519.0,273.41,274.98,273.28,274.1,51519.0
2025-02-07 13:30:00,274.07,274.73,273.51,273.57,52819.0,274.07,274.73,273.51,273.57,52819.0
2025-02-07 14:00:00,273.44,273.77,271.79,271.79,34181.0,273.44,273.77,271.79,271.79,34181.0
2025-02-07 14:30:00,271.79,272.93,271.65,272.92,46223.0,271.79,272.93,271.65,272.92,46223.0
2025-02-07 15:00:00,272.76,272.87,271.89,271.93,50302.0,272.76,272.87,271.89,271.93,50302.0
2025-02-07 15:30:00,271.93,272.68,271.81,271.88,186982.0,271.93,272.68,271.81,271.88,186982.0
2025-02-10 09:30:00,274.67,277.23,273.6,274.0,66630.0,274.67,277.23,273.6,274.0,66630.0
2025-02-10 10:00:00,274.05,275.17,274.03,275.13,27247.0,274.05,275.17,274.03,275.13,27247.0
2025-02-10 10:30:00,275.13,275.56,273.29,274.69,43870.0,275.13,275.56,273.29,274.69,43870.0
2025-02-10 11:00:00,274.83,275.07,273.0,273.93,57534.0,274.83,275.07,273.0,273.93,57534.0
2025-02-10 11:30:00,273.72,274.14,273.23,273.95,37620.0,273.72,274.14,273.23,273.95,37620.0
2025-02-10 12:00:00,273.82,274.31,273.03,273.92,32139.0,273.82,274.31,273.03,273.92,32139.0
2025-02-10 12:30:00,273.82,274.13,273.46,273.87,29640.0,273.82,274.13,273.46,273.87,29640.0
2025-02-10 13:00:00,273.61,274.27,273.57,273.65,26849.0,273.61,274.27,273.57,273.65,26849.0
2025-02-10 13:30:00,273.53,274.08,273.33,273.8,25670.0,273.53,274.08,273.33,273.8,25670.0
2025-02-10 14:00:00,273.67,273.67,272.06,272.31,31744.0,273.67,273.67,272.06,272.31,31744.0
2025-02-10 14:30:00,272.31,272.49,271.79,271.98,38306.0,272.31,272.49,271.79,271.98,38306.0
2025-02-10 15:00:00,271.88,272.08,270.75,270.84,46715.0,271.88,272.08,270.75,270.84,46715.0
2025-02-10 15:30:00,270.84,271.06,269.59,269.81,173389.0,270.84,271.06,269.59,269.81,173389.0
2025-02-11 09:30:00,269.07,269.39,264.58,265.28,93144.0,269.07,269.39,264.58,265.28,93144.0
2025-02-11 10:00:00,265.42,265.98,263.36,264.92,107056.0,265.42,265.98,263.36,264.92,107056.0
2025-02-11 10:30:00,264.69,266.39,264.5,264.72,79461.0,264.69,266.39,264.5,264.72,79461.0
2025-02-11 11:00:00,264.72,265.14,263.15,263.48,69163.0,264.72,265.14,263.15,263.48,69163.0
2025-02-11 11:30:00,263.54,263.84,261.69,262.13,75382.0,263.54,263.84,261.69,262.13,75382.0
2025-02-11 12:00:00,262.06,263.41,261.09,263.35,86233.0,262.06,263.41,261.09,263.35,86233.0
2025-02-11 12:30:00,263.38,263.69,262.58,262.87,42507.0,263.38,263.69,262.58,262.87,42507.0
2025-02-11 13:00:00,262.81,263.42,262.27,262.33,86386.0,262.81,263.42,262.27,262.33,86386.0
2025-02-11 13:30:00,262.47,263.04,261.0,262.34,274166.0,262.47,263.04,261.0,262.34,274166.0
2025-02-11 14:00:00,262.44,263.48,262.32,263.36,57595.0,262.44,263.48,262.32,263.36,57595.0
2025-02-11 14:30:00,263.36,264.79,263.3,264.71,69626.0,263.36,264.79,263.3,264.71,69626.0
2025-02-11 15:00:00,264.84,264.86,263.99,264.02,102947.0,264.84,264.86,263.99,264.02,102947.0
2025-02-11 15:30:00,264.07,264.13,262.62,262.97,346844.0,264.07,264.13,262.62,262.97,346844.0
2025-02-12 09:30:00,258.28,260.0,255.36,257.16,97958.0,258.28,260.0,255.36,257.16,97958.0
2025-02-12 10:00:00,256.86,257.28,254.28,254.95,170476.0,256.86,257.28,254.28,254.95,170476.0
2025-02-12 10:30:00,255.08,256.74,254.95,256.13,121053.0,255.08,256.74,254.95,256.13,121053.0
2025-02-12 11:00:00,256.09,256.62,255.82,256.56,68377.0,256.09,256.62,255.82,256.56,68377.0
2025-02-12 11:30:00,256.56,258.83,256.56,258.1,39228.0,256.56,258.83,256.56,258.1,39228.0
2025-02-12 12:00:00,258.02,258.52,257.85,258.3,19787.0,258.02,258.52,257.85,258.3,19787.0
2025-02-12 12:30:00,258.31,258.55,257.32,258.41,29460.0,258.31,258.55,257.32,258.41,29460.0
2025-02-12 13:00:00,258.5,258.94,258.26,258.73,20334.0,258.5,258.94,258.26,258.73,20334.0
2025-02-12 13:30:00,258.72,259.23,258.39,258.82,39707.0,258.72,259.23,258.39,258.82,39707.0
2025-02-12 14:00:00,258.71,258.74,257.85,258.45,45137.0,258.71,258.74,257.85,258.45,45137.0
2025-02-12 14:30:00,258.44,259.24,258.3,258.98,39725.0,258.44,259.24,258.3,258.98,39725.0
2025-02-12 15:00:00,258.95,259.14,258.43,258.62,49241.0,258.95,259.14,258.43,258.62,49241.0
2025-02-12 15:30:00,258.56,259.07,257.12,257.93,184426.0,258.56,259.07,257.12,257.93,184426.0
2025-02-13 09:30:00,259.21,259.42,256.45,257.38,65955.0,259.21,259.42,256.45,257.38,65955.0
2025-02-13 10:00:00,257.25,257.66,256.36,257.39,33901.0,257.25,257.66,256.36,257.39,33901.0
2025-02-13 10:30:00,257.37,258.95,257.36,258.21,18513.0,257.37,258.95,257.36,258.21,18513.0
2025-02-13 11:00:00,258.21,259.67,257.88,258.73,117976.0,258.21,259.67,257.88,258.73,117976.0
2025-02-13 11:30:00,258.7,259.88,258.16,258.61,72642.0,258.7,259.88,258.16,258.61,72642.0
2025-02-13 12:00:00,258.26,258.91,258.2,258.74,44736.0,258.26,258.91,258.2,258.74,44736.0
2025-02-13 12:30:00,258.7,259.44,258.57,258.74,26828.0,258.7,259.44,258.57,258.74,26828.0
2025-02-13 13:00:00,258.75,258.76,257.77,257.94,59418.0,258.75,258.76,257.77,257.94,59418.0
2025-02-13 13:30:00,257.94,258.42,257.72,258.16,132137.0,257.94,258.42,257.72,258.16,132137.0
2025-02-13 14:00:00,258.26,258.82,257.94,258.73,71707.0,258.26,258.82,257.94,258.73,71707.0
2025-02-13 14:30:00,258.81,259.16,258.46,258.5,31163.0,258.81,259.16,258.46,258.5,31163.0
2025-02-13 15:00:00,258.48,258.96,258.42,258.83,71046.0,258.48,258.96,258.42,258.83,71046.0
2025-02-13 15:30:00,258.83,260.51,258.68,260.2,268426.0,258.83,260.51,258.68,260.2,268426.0
2025-02-14 09:30:00,259.95,261.39,259.45,260.11,104308.0,259.95,261.39,259.45,260.11,104308.0
2025-02-14 10:00:00,260.0,260.95,259.07,259.23,57859.0,260.0,260.95,259.07,259.23,57859.0
2025-02-14 10:30:00,259.17,259.75,258.12,258.82,56493.0,259.17,259.75,258.12,258.82,56493.0
2025-02-14 11:00:00,258.95,259.34,258.62,259.1,46332.0,258.95,259.34,258.62,259.1,46332.0
2025-02-14 11:30:00,259.1,259.16,258.46,258.83,44799.0,259.1,259.16,258.46,258.83,44799.0
2025-02-14 12:00:00,258.88,259.01,258.25,258.3,26318.0,258.88,259.01,258.25,258.3,26318.0
2025-02-14 12:30:00,258.23,259.09,258.23,258.82,39320.0,258.23,259.09,258.23,258.82,39320.0
2025-02-14 13:00:00,258.95,260.17,258.88,259.93,32489.0,258.95,260.17,258.88,259.93,32489.0
2025-02-14 13:30:00,259.94,260.99,259.84,260.63,33237.0,259.94,260.99,259.84,260.63,33237.0
2025-02-14 14:00:00,260.46,260.96,260.09,260.34,27798.0,260.46,260.96,260.09,260.34,27798.0
2025-02-14 14:30:00,260.14,260.42,259.19,259.36,46817.0,260.14,260.42,259.19,259.36,46817.0
2025-02-14 15:00:00,259.34,259.45,258.4,258.49,53000.0,259.34,259.45,258.4,258.49,53000.0
2025-02-14 15:30:00,258.56,258.79,257.56,258.05,174593.0,258.56,258.79,257.56,258.05,174593.0
2025-02-18 09:30:00,257.05,261.87,255.24,261.42,154684.0,257.05,261.87,255.24,261.42,154684.0
2025-02-18 10:00:00,261.22,261.22,258.22,258.22,73278.0,261.22,261.22,258.22,258.22,73278.0
2025-02-18 10:30:00,258.36,261.63,258.25,261.63,54913.0,258.36,261.63,258.25,261.63,54913.0
2025-02-18 11:00:00,261.63,262.44,260.75,260.86,48011.0,261.63,262.44,260.75,260.86,48011.0
2025-02-18 11:30:00,260.98,263.66,260.98,263.21,74639.0,260.98,263.66,260.98,263.21,74639.0
2025-02-18 12:00:00,263.28,263.74,262.91,263.74,61831.0,263.28,263.74,262.91,263.74,61831.0
2025-02-18 12:30:00,263.74,264.58,263.48,264.44,71547.0,263.74,264.58,263.48,264.44,71547.0
2025-02-18 13:00:00,264.38,264.83,263.55,264.79,69827.0,264.38,264.83,263.55,264.79,69827.0
2025-02-18 13:30:00,264.74,265.53,264.23,265.34,91215.0,264.74,265.53,264.23,265.34,91215.0
2025-02-18 14:00:00,265.22,265.37,262.74,263.25,57792.0,265.22,265.37,262.74,263.25,57792.0
2025-02-18 14:30:00,263.19,263.56,262.48,263.29,28143.0,263.19,263.56,262.48,263.29,28143.0
2025-02-18 15:00:00,263.24,263.92,263.05,263.63,41888.0,263.24,263.92,263.05,263.63,41888.0
2025-02-18 15:30:00,263.63,265.76,263.63,265.68,209671.0,263.63,265.76,263.63,265.68,209671.0
2025-02-19 09:30:00,258.69,259.22,255.48,257.28,297457.0,258.69,259.22,255.48,257.28,297457.0
2025-02-19 10:00:00,257.28,257.82,255.52,255.74,128626.0,257.28,257.82,255.52,255.74,128626.0
2025-02-19 10:30:00,255.92,258.37,255.69,257.86,103096.0,255.92,258.37,255.69,257.86,103096.0
2025-02-19 11:00:00,257.63,258.31,257.18,257.18,56826.0,257.63,258.31,257.18,257.18,56826.0
2025-02-19 11:30:00,257.08,257.41,256.75,257.04,40178.0,257.08,257.41,256.75,257.04,40178.0
2025-02-19 12:00:00,257.06,258.76,257.0,257.45,77698.0,257.06,258.76,257.0,257.45,77698.0
2025-02-19 12:30:00,257.45,258.35,257.11,258.17,49218.0,257.45,258.35,257.11,258.17,49218.0
2025-02-19 13:00:00,258.1,259.58,257.41,258.64,65493.0,258.1,259.58,257.41,258.64,65493.0
2025-02-19 13:30:00,258.89,260.17,258.83,259.28,111833.0,258.89,260.17,258.83,259.28,111833.0
2025-02-19 14:00:00,259.18,260.28,258.34,259.69,52021.0,259.18,260.28,258.34,259.69,52021.0
2025-02-19 14:30:00,259.73,260.77,259.63,260.63,61552.0,259.73,260.77,259.63,260.63,61552.0
2025-02-19 15:00:00,260.46,261.14,259.65,260.13,82684.0,260.46,261.14,259.65,260.13,82684.0
2025-02-19 15:30:00,260.29,261.72,260.29,261.22,212552.0,260.29,261.72,260.29,261.22,212552.0
2025-02-20 09:30:00,260.29,261.52,258.54,259.57,86346.0,260.29,261.52,258.54,259.57,86346.0
2025-02-20 10:00:00,259.39,261.35,257.9,260.59,125317.0,259.39,261.35,257.9,260.59,125317.0
2025-02-20 10:30:00,260.59,262.21,260.59,261.83,127520.0,260.59,262.21,260.59,261.83,127520.0
2025-02-20 11:00:00,261.84,262.77,259.76,260.27,127265.0,261.84,262.77,259.76,260.27,127265.0
2025-02-20 11:30:00,260.33,260.36,258.68,259.9,64381.0,260.33,260.36,258.68,259.9,64381.0
2025-02-20 12:00:00,259.8,260.92,257.92,258.19,70050.0,259.8,260.92,257.92,258.19,70050.0
2025-02-20 12:30:00,257.98,260.44,257.96,260.44,43976.0,257.98,260.44,257.96,260.44,43976.0
2025-02-20 13:00:00,260.3,260.88,260.04,260.22,26704.0,260.3,260.88,260.04,260.22,26704.0
2025-02-20 13:30:00,260.2,260.97,260.14,260.38,21977.0,260.2,260.97,260.14,260.38,21977.0
2025-02-20 14:00:00,260.38,261.61,260.28,261.18,40166.0,260.38,261.61,260.28,261.18,40166.0
2025-02-20 14:30:00,261.28,261.7,260.65,261.28,28788.0,261.28,261.7,260.65,261.28,28788.0
2025-02-20 15:00:00,261.37,261.79,261.03,261.4,41491.0,261.37,261.79,261.03,261.4,41491.0
2025-02-20 15:30:00,261.4,261.78,260.58,261.54,117940.0,261.4,261.78,260.58,261.54,117940.0
2025-02-21 09:30:00,261.17,261.17,256.93,258.26,163053.0,261.17,261.17,256.93,258.26,163053.0
2025-02-21 10:00:00,257.76,259.23,256.75,257.4,123847.0,257.76,259.23,256.75,257.4,123847.0
2025-02-21 10:30:00,257.36,258.78,257.0,258.69,43280.0,257.36,258.78,257.0,258.69,43280.0
2025-02-21 11:00:00,258.96,259.02,257.65,258.26,29672.0,258.96,259.02,257.65,258.26,29672.0
2025-02-21 11:30:00,258.28,259.9,258.22,258.7,36652.0,258.28,259.9,258.22,258.7,36652.0
2025-02-21 12:00:00,258.69,259.08,258.21,258.6,59065.0,258.69,259.08,258.21,258.6,59065.0
2025-02-21 12:30:00,258.24,259.1,258.11,258.41,72163.0,258.24,259.1,258.11,258.41,72163.0
2025-02-21 13:00:00,258.3,259.21,258.17,258.47,41755.0,258.3,259.21,258.17,258.47,41755.0
2025-02-21 13:30:00,258.36,258.58,257.45,257.6,54198.0,258.36,258.58,257.45,257.6,54198.0
2025-02-21 14:00:00,257.63,258.74,257.63,257.84,56434.0,257.63,258.74,257.63,257.84,56434.0
2025-02-21 14:30:00,257.81,258.22,257.53,257.99,47978.0,257.81,258.22,257.53,257.99,47978.0
2025-02-21 15:00:00,257.91,258.44,257.32,258.3,97541.0,257.91,258.44,257.32,258.3,97541.0
2025-02-21 15:30:00,258.4,258.65,256.0,256.48,427395.0,258.4,258.65,256.0,256.48,427395.0
2025-02-24 09:30:00,255.18,256.0,251.03,253.52,311239.0,255.18,256.0,251.03,253.52,311239.0
2025-02-24 10:00:00,253.53,254.3,251.87,253.85,254159.0,253.53,254.3,251.87,253.85,254159.0
2025-02-24 10:30:00,253.99,256.26,253.93,255.93,173320.0,253.99,256.26,253.93,255.93,173320.0
2025-02-24 11:00:00,255.93,259.32,255.86,258.38,184708.0,255.93,259.32,255.86,258.38,184708.0
2025-02-24 11:30:00,258.59,261.23,258.59,259.44,120120.0,258.59,261.23,258.59,259.44,120120.0
2025-02-24 12:00:00,259.56,261.13,259.33,260.44,61894.0,259.56,261.13,259.33,260.44,61894.0
2025-02-24 12:30:00,260.36,261.41,260.03,260.62,57860.0,260.36,261.41,260.03,260.62,57860.0
2025-02-24 13:00:00,260.75,262.56,260.62,261.98,55220.0,260.75,262.56,260.62,261.98,55220.0
2025-02-24 13:30:00,261.95,262.52,261.1,261.17,63279.0,261.95,262.52,261.1,261.17,63279.0
2025-02-24 14:00:00,261.23,263.07,261.11,262.38,71033.0,261.23,263.07,261.11,262.38,71033.0
2025-02-24 14:30:00,262.37,263.55,262.37,262.75,125964.0,262.37,263.55,262.37,262.75,125964.0
2025-02-24 15:00:00,262.84,262.9,261.55,261.89,131641.0,262.84,262.9,261.55,261.89,131641.0
2025-02-24 15:30:00,261.87,262.98,261.44,261.85,385414.0,261.87,262.98,261.44,261.85,385414.0
2025-02-25 09:30:00,259.3,259.55,253.04,255.64,322361.0,259.3,259.55,253.04,255.64,322361.0
2025-02-25 10:00:00,255.87,255.87,252.65,252.93,240829.0,255.87,255.87,252.65,252.93,240829.0
2025-02-25 10:30:00,253.11,255.44,252.83,255.02,142154.0,253.11,255.44,252.83,255.02,142154.0
2025-02-25 11:00:00,254.9,255.02,252.94,254.14,144319.0,254.9,255.02,252.94,254.14,144319.0
2025-02-25 11:30:00,254.17,257.07,253.83,256.6,68890.0,254.17,257.07,253.83,256.6,68890.0
2025-02-25 12:00:00,256.45,256.66,255.11,256.4,53703.0,256.45,256.66,255.11,256.4,53703.0
2025-02-25 12:30:00,256.43,258.23,256.33,257.95,89388.0,256.43,258.23,256.33,257.95,89388.0
2025-02-25 13:00:00,257.94,258.91,257.52,257.52,83531.0,257.94,258.91,257.52,257.52,83531.0
2025-02-25 13:30:00,257.59,258.5,257.38,257.93,66338.0,257.59,258.5,257.38,257.93,66338.0
2025-02-25 14:00:00,257.8,258.98,257.54,257.68,249082.0,257.8,258.98,257.54,257.68,249082.0
2025-02-25 14:30:00,257.55,257.55,255.57,256.11,205113.0,257.55,257.55,255.57,256.11,205113.0
2025-02-25 15:00:00,256.1,256.45,254.95,255.96,235626.0,256.1,256.45,254.95,255.96,235626.0
2025-02-25 15:30:00,255.96,256.12,253.85,255.15,518149.0,255.96,256.12,253.85,255.15,518149.0
2025-02-26 09:30:00,279.99,281.0,271.72,272.06,1422867.0,279.99,281.0,271.72,272.06,1422867.0
2025-02-26 10:00:00,272.06,274.11,269.59,272.3,408257.0,272.06,274.11,269.59,272.3,408257.0
2025-02-26 10:30:00,272.52,275.22,271.84,273.98,387640.0,272.52,275.22,271.84,273.98,387640.0
2025-02-26 11:00:00,274.0,275.01,271.92,273.57,196116.0,274.0,275.01,271.92,273.57,196116.0
2025-02-26 11:30:00,274.0,274.3,271.03,271.27,125847.0,274.0,274.3,271.03,271.27,125847.0
2025-02-26 12:00:00,271.15,272.76,270.87,271.54,91679.0,271.15,272.76,270.87,271.54,91679.0
2025-02-26 12:30:00,271.73,271.86,269.11,270.16,130365.0,271.73,271.86,269.11,270.16,130365.0
2025-02-26 13:00:00,269.96,272.39,269.12,271.8,168093.0,269.96,272.39,269.12,271.8,168093.0
2025-02-26 13:30:00,271.8,272.86,270.66,271.13,96387.0,271.8,272.86,270.66,271.13,96387.0
2025-02-26 14:00:00,270.93,272.24,270.26,270.37,99135.0,270.93,272.24,270.26,270.37,99135.0
2025-02-26 14:30:00,270.34,271.09,269.11,269.4,136735.0,270.34,271.09,269.11,269.4,136735.0
2025-02-26 15:00:00,269.35,271.46,269.35,270.79,141810.0,269.35,271.46,269.35,270.79,141810.0
2025-02-26 15:30:00,270.57,271.35,269.25,271.05,400298.0,270.57,271.35,269.25,271.05,400298.0
2025-02-27 09:30:00,270.0,271.43,265.01,265.9,332317.0,270.0,271.43,265.01,265.9,332317.0
2025-02-27 10:00:00,265.9,267.72,264.57,267.66,148116.0,265.9,267.72,264.57,267.66,148116.0
2025-02-27 10:30:00,267.69,267.9,265.83,266.7,92718.0,267.69,267.9,265.83,266.7,92718.0
2025-02-27 11:00:00,266.73,268.37,265.83,267.36,95897.0,266.73,268.37,265.83,267.36,95897.0
2025-02-27 11:30:00,267.36,268.94,266.69,266.76,110569.0,267.36,268.94,266.69,266.76,110569.0
2025-02-27 12:00:00,266.77,267.31,265.26,266.1,62276.0,266.77,267.31,265.26,266.1,62276.0
2025-02-27 12:30:00,266.18,267.07,265.15,267.06,75012.0,266.18,267.07,265.15,267.06,75012.0
2025-02-27 13:00:00,266.9,268.28,266.2,267.38,84034.0,266.9,268.28,266.2,267.38,84034.0
2025-02-27 13:30:00,267.33,267.91,266.36,266.49,98395.0,267.33,267.91,266.36,266.49,98395.0
2025-02-27 14:00:00,266.43,266.56,264.43,264.43,66942.0,266.43,266.56,264.43,264.43,66942.0
2025-02-27 14:30:00,264.32,264.32,262.35,263.76,97666.0,264.32,264.32,262.35,263.76,97666.0
2025-02-27 15:00:00,263.89,263.89,262.0,262.13,96482.0,263.89,263.89,262.0,262.13,96482.0
2025-02-27 15:30:00,262.27,262.87,260.37,260.56,330027.0,262.27,262.87,260.37,260.56,330027.0
2025-02-28 09:30:00,260.86,265.17,260.3,265.12,220208.0,260.86,265.17,260.3,265.12,220208.0
2025-02-28 10:00:00,264.92,266.08,263.48,264.17,132788.0,264.92,266.08,263.48,264.17,132788.0
2025-02-28 10:30:00,263.96,264.55,262.26,263.49,142063.0,263.96,264.55,262.26,263.49,142063.0
2025-02-28 11:00:00,263.49,264.2,262.11,262.49,107065.0,263.49,264.2,262.11,262.49,107065.0
2025-02-28 11:30:00,262.49,263.99,262.48,263.7,102983.0,262.49,263.99,262.48,263.7,102983.0
2025-02-28 12:00:00,263.67,264.04,262.62,262.84,97228.0,263.67,264.04,262.62,262.84,97228.0
2025-02-28 12:30:00,262.82,262.84,260.61,260.94,51718.0,262.82,262.84,260.61,260.94,51718.0
2025-02-28 13:00:00,260.78,260.95,259.16,260.25,53913.0,260.78,260.95,259.16,260.25,53913.0
2025-02-28 13:30:00,260.01,260.57,258.41,258.66,76873.0,260.01,260.57,258.41,258.66,76873.0
2025-02-28 14:00:00,258.67,260.25,258.66,260.23,45892.0,258.67,260.25,258.66,260.23,45892.0
2025-02-28 14:30:00,260.23,261.04,260.0,260.88,74568.0,260.23,261.04,260.0,260.88,74568.0
2025-02-28 15:00:00,260.81,261.7,260.73,261.67,77947.0,260.81,261.7,260.73,261.67,77947.0
2025-02-28 15:30:00,261.66,263.5,260.7,263.4,234180.0,261.66,263.5,260.7,263.4,234180.0
2025-03-03 09:30:00,264.26,264.72,261.03,261.05,79232.0,264.26,264.72,261.03,261.05,79232.0
2025-03-03 10:00:00,261.0,263.21,260.39,262.05,59443.0,261.0,263.21,260.39,262.05,59443.0
2025-03-03 10:30:00,262.23,262.44,259.88,260.07,65331.0,262.23,262.44,259.88,260.07,65331.0
2025-03-03 11:00:00,260.11,261.46,260.11,260.24,49656.0,260.11,261.46,260.11,260.24,49656.0
2025-03-03 11:30:00,260.26,261.6,260.11,261.38,42242.0,260.26,261.6,260.11,261.38,42242.0
2025-03-03 12:00:00,261.2,262.23,261.09,262.13,26302.0,261.2,262.23,261.09,262.13,26302.0
2025-03-03 12:30:00,262.1,262.48,261.05,261.47,33170.0,262.1,262.48,261.05,261.47,33170.0
2025-03-03 13:00:00,261.35,261.61,259.87,260.12,35182.0,261.35,261.61,259.87,260.12,35182.0
2025-03-03 13:30:00,260.17,261.03,259.64,260.28,46410.0,260.17,261.03,259.64,260.28,46410.0
2025-03-03 14:00:00,260.33,260.68,260.12,260.18,32640.0,260.33,260.68,260.12,260.18,32640.0
2025-03-03 14:30:00,260.11,260.9,259.1,259.24,48022.0,260.11,260.9,259.1,259.24,48022.0
2025-03-03 15:00:00,259.13,259.13,254.83,255.24,89852.0,259.13,259.13,254.83,255.24,89852.0
2025-03-03 15:30:00,255.14,255.56,253.46,254.61,350948.0,255.14,255.56,253.46,254.61,350948.0
2025-03-04 09:30:00,254.54,255.93,250.0,250.54,95286.0,254.54,255.93,250.0,250.54,95286.0
2025-03-04 10:00:00,250.98,251.28,249.13,250.48,73167.0,250.98,251.28,249.13,250.48,73167.0
2025-03-04 10:30:00,250.46,251.42,249.67,249.74,45306.0,250.46,251.42,249.67,249.74,45306.0
2025-03-04 11:00:00,249.7,249.79,248.26,248.88,89299.0,249.7,249.79,248.26,248.88,89299.0
2025-03-04 11:30:00,248.98,250.18,248.88,249.89,27590.0,248.98,250.18,248.88,249.89,27590.0
2025-03-04 12:00:00,249.89,251.34,248.73,251.04,38483.0,249.89,251.34,248.73,251.04,38483.0
2025-03-04 12:30:00,251.16,251.42,250.25,250.28,35118.0,251.16,251.42,250.25,250.28,35118.0
2025-03-04 13:00:00,250.29,252.16,250.29,250.84,53604.0,250.29,252.16,250.29,250.84,53604.0
2025-03-04 13:30:00,250.84,253.36,250.83,252.88,40180.0,250.84,253.36,250.83,252.88,40180.0
2025-03-04 14:00:00,253.02,255.14,252.92,254.77,49441.0,253.02,255.14,252.92,254.77,49441.0
2025-03-04 14:30:00,254.94,256.21,254.64,255.49,67683.0,254.94,256.21,254.64,255.49,67683.0
2025-03-04 15:00:00,255.49,256.76,255.17,256.23,45593.0,255.49,256.76,255.17,256.23,45593.0
2025-03-04 15:30:00,256.14,256.19,252.89,253.54,133970.0,256.14,256.19,252.89,253.54,133970.0
2025-03-05 09:30:00,253.02,255.71,252.45,254.69,61968.0,253.02,255.71,252.45,254.69,61968.0
2025-03-05 10:00:00,255.23,257.32,254.73,255.09,52275.0,255.23,257.32,254.73,255.09,52275.0
2025-03-05 10:30:00,255.02,255.92,254.25,255.38,39897.0,255.02,255.92,254.25,255.38,39897.0
2025-03-05 11:00:00,255.52,255.52,254.09,254.71,80793.0,255.52,255.52,254.09,254.71,80793.0
2025-03-05 11:30:00,254.82,254.82,253.67,254.52,34793.0,254.82,254.82,253.67,254.52,34793.0
2025-03-05 12:00:00,254.45,256.04,254.44,256.0,81766.0,254.45,256.04,254.44,256.0,81766.0
2025-03-05 12:30:00,256.03,257.31,255.66,257.22,21956.0,256.03,257.31,255.66,257.22,21956.0
2025-03-05 13:00:00,257.1,257.67,256.52,256.73,46856.0,257.1,257.67,256.52,256.73,46856.0
2025-03-05 13:30:00,256.47,257.19,255.75,257.11,15002.0,256.47,257.19,255.75,257.11,15002.0
2025-03-05 14:00:00,257.21,259.0,257.0,258.17,41077.0,257.21,259.0,257.0,258.17,41077.0
2025-03-05 14:30:00,258.17,260.0,258.0,259.62,71753.0,258.17,260.0,258.0,259.62,71753.0
2025-03-05 15:00:00,259.62,260.7,258.86,260.18,114201.0,259.62,260.7,258.86,260.18,114201.0
2025-03-05 15:30:00,260.1,260.62,259.52,259.58,195414.0,260.1,260.62,259.52,259.58,195414.0
2025-03-06 09:30:00,255.42,259.2,255.21,257.2,135672.0,255.42,259.2,255.21,257.2,135672.0
2025-03-06 10:00:00,257.2,260.05,256.6,259.56,125940.0,257.2,260.05,256.6,259.56,125940.0
2025-03-06 10:30:00,259.71,260.21,258.55,259.53,46920.0,259.71,260.21,258.55,259.53,46920.0
2025-03-06 11:00:00,259.8,260.98,259.01,259.82,99132.0,259.8,260.98,259.01,259.82,99132.0
2025-03-06 11:30:00,259.87,260.26,258.02,258.11,65193.0,259.87,260.26,258.02,258.11,65193.0
2025-03-06 12:00:00,258.08,258.42,256.61,256.88,57567.0,258.08,258.42,256.61,256.88,57567.0
2025-03-06 12:30:00,256.88,257.34,255.45,256.16,65904.0,256.88,257.34,255.45,256.16,65904.0
2025-03-06 13:00:00,256.0,256.47,255.39,255.39,40413.0,256.0,256.47,255.39,255.39,40413.0
2025-03-06 13:30:00,255.39,255.45,253.8,254.08,62788.0,255.39,255.45,253.8,254.08,62788.0
2025-03-06 14:00:00,254.0,254.08,253.28,253.38,56201.0,254.0,254.08,253.28,253.38,56201.0
2025-03-06 14:30:00,253.39,255.74,252.92,253.74,73172.0,253.39,255.74,252.92,253.74,73172.0
2025-03-06 15:00:00,253.76,254.83,253.63,254.63,82546.0,253.76,254.83,253.63,254.63,82546.0
2025-03-06 15:30:00,254.74,254.98,253.53,253.82,230908.0,254.74,254.98,253.53,253.82,230908.0
2025-03-07 09:30:00,251.35,255.8,251.35,255.17,117504.0,251.35,255.8,251.35,255.17,117504.0
2025-03-07 10:00:00,255.01,255.2,251.01,251.5,105364.0,255.01,255.2,251.01,251.5,105364.0
2025-03-07 10:30:00,251.35,251.35,248.86,249.78,93137.0,251.35,251.35,248.86,249.78,93137.0
2025-03-07 11:00:00,249.57,250.14,247.31,247.5,96543.0,249.57,250.14,247.31,247.5,96543.0
2025-03-07 11:30:00,247.49,247.52,245.45,246.05,112949.0,247.49,247.52,245.45,246.05,112949.0
2025-03-07 12:00:00,245.97,247.08,245.72,247.08,48803.0,245.97,247.08,245.72,247.08,48803.0
2025-03-07 12:30:00,247.01,249.51,246.81,247.94,29882.0,247.01,249.51,246.81,247.94,29882.0
2025-03-07 13:00:00,248.22,249.93,248.13,248.88,45161.0,248.22,249.93,248.13,248.88,45161.0
2025-03-07 13:30:00,249.0,251.14,249.0,250.95,35505.0,249.0,251.14,249.0,250.95,35505.0
2025-03-07 14:00:00,251.01,251.63,250.28,251.33,80228.0,251.01,251.63,250.28,251.33,80228.0
2025-03-07 14:30:00,251.3,251.78,250.59,251.29,48201.0,251.3,251.78,250.59,251.29,48201.0
2025-03-07 15:00:00,251.29,252.4,251.14,251.61,48136.0,251.29,252.4,251.14,251.61,48136.0
2025-03-07 15:30:00,251.64,252.7,250.53,252.38,211235.0,251.64,252.7,250.53,252.38,211235.0
2025-03-10 09:30:00,249.92,251.45,246.18,247.59,80189.0,249.92,251.45,246.18,247.59,80189.0
2025-03-10 10:00:00,247.59,248.13,246.09,246.13,48185.0,247.59,248.13,246.09,246.13,48185.0
2025-03-10 10:30:00,246.09,246.49,244.09,245.21,57635.0,246.09,246.49,244.09,245.21,57635.0
2025-03-10 11:00:00,245.25,246.41,244.72,246.27,50543.0,245.25,246.41,244.72,246.27,50543.0
2025-03-10 11:30:00,246.3,247.13,245.56,245.84,43714.0,246.3,247.13,245.56,245.84,43714.0
2025-03-10 12:00:00,245.84,246.16,244.56,245.64,65849.0,245.84,246.16,244.56,245.64,65849.0
2025-03-10 12:30:00,245.64,246.12,245.02,245.26,47486.0,245.64,246.12,245.02,245.26,47486.0
2025-03-10 13:00:00,245.42,245.63,244.69,244.77,57727.0,245.42,245.63,244.69,244.77,57727.0
2025-03-10 13:30:00,244.8,245.04,243.22,243.99,40871.0,244.8,245.04,243.22,243.99,40871.0
2025-03-10 14:00:00,243.99,243.99,242.84,243.49,71952.0,243.99,243.99,242.84,243.49,71952.0
2025-03-10 14:30:00,243.52,243.65,242.19,242.3,41835.0,243.52,243.65,242.19,242.3,41835.0
2025-03-10 15:00:00,242.19,244.42,241.63,243.83,140601.0,242.19,244.42,241.63,243.83,140601.0
2025-03-10 15:30:00,243.92,244.43,242.22,242.99,306275.0,243.92,244.43,242.22,242.99,306275.0
2025-03-11 09:30:00,243.78,244.62,242.44,242.93,159229.0,243.78,244.62,242.44,242.93,159229.0
2025-03-11 10:00:00,242.53,244.56,241.2,241.8,126063.0,242.53,244.56,241.2,241.8,126063.0
2025-03-11 10:30:00,241.98,242.77,241.41,241.71,57811.0,241.98,242.77,241.41,241.71,57811.0
2025-03-11 11:00:00,241.72,244.73,241.52,243.11,47037.0,241.72,244.73,241.52,243.11,47037.0
2025-03-11 11:30:00,243.36,244.58,243.19,243.37,35507.0,243.36,244.58,243.19,243.37,35507.0
2025-03-11 12:00:00,243.02,244.15,242.75,243.71,38875.0,243.02,244.15,242.75,243.71,38875.0
2025-03-11 12:30:00,243.89,244.65,243.38,243.78,70488.0,243.89,244.65,243.38,243.78,70488.0
2025-03-11 13:00:00,243.69,243.82,242.22,242.35,49406.0,243.69,243.82,242.22,242.35,49406.0
2025-03-11 13:30:00,242.3,243.51,242.07,242.55,114423.0,242.3,243.51,242.07,242.55,114423.0
2025-03-11 14:00:00,242.77,245.09,242.77,244.28,135698.0,242.77,245.09,242.77,244.28,135698.0
2025-03-11 14:30:00,244.21,245.63,243.7,245.15,89427.0,244.21,245.63,243.7,245.15,89427.0
2025-03-11 15:00:00,245.0,246.21,243.33,243.84,118268.0,245.0,246.21,243.33,243.84,118268.0
2025-03-11 15:30:00,243.77,244.09,242.44,242.77,451341.0,243.77,244.09,242.44,242.77,451341.0
2025-03-12 09:30:00,246.06,247.04,242.72,243.05,170384.0,246.06,247.04,242.72,243.05,170384.0
2025-03-12 10:00:00,243.05,243.05,240.85,242.01,95782.0,243.05,243.05,240.85,242.01,95782.0
2025-03-12 10:30:00,241.98,242.05,239.3,239.46,55967.0,241.98,242.05,239.3,239.46,55967.0
2025-03-12 11:00:00,239.46,241.35,238.72,241.35,58048.0,239.46,241.35,238.72,241.35,58048.0
2025-03-12 11:30:00,241.23,242.67,240.59,242.59,76325.0,241.23,242.67,240.59,242.59,76325.0
2025-03-12 12:00:00,242.43,243.46,242.08,242.78,48252.0,242.43,243.46,242.08,242.78,48252.0
2025-03-12 12:30:00,242.78,243.64,241.65,241.65,47455.0,242.78,243.64,241.65,241.65,47455.0
2025-03-12 13:00:00,241.75,243.25,241.44,242.96,84023.0,241.75,243.25,241.44,242.96,84023.0
2025-03-12 13:30:00,242.96,243.39,241.36,241.41,37506.0,242.96,243.39,241.36,241.41,37506.0
2025-03-12 14:00:00,241.48,242.29,240.91,242.29,39695.0,241.48,242.29,240.91,242.29,39695.0
2025-03-12 14:30:00,242.3,243.04,241.86,242.72,37619.0,242.3,243.04,241.86,242.72,37619.0
2025-03-12 15:00:00,242.72,242.8,241.84,242.36,43695.0,242.72,242.8,241.84,242.36,43695.0
2025-03-12 15:30:00,242.36,242.79,240.88,241.77,263960.0,242.36,242.79,240.88,241.77,263960.0
2025-03-13 09:30:00,242.16,243.5,235.56,235.92,138946.0,242.16,243.5,235.56,235.92,138946.0
2025-03-13 10:00:00,235.7,239.16,235.66,238.58,113885.0,235.7,239.16,235.66,238.58,113885.0
2025-03-13 10:30:00,238.77,239.36,238.0,238.6,139852.0,238.77,239.36,238.0,238.6,139852.0
2025-03-13 11:00:00,238.61,239.21,237.0,237.64,139483.0,238.61,239.21,237.0,237.64,139483.0
2025-03-13 11:30:00,237.61,238.04,236.64,236.75,48334.0,237.61,238.04,236.64,236.75,48334.0
2025-03-13 12:00:00,236.71,237.74,236.48,237.59,67731.0,236.71,237.74,236.48,237.59,67731.0
2025-03-13 12:30:00,237.5,238.75,237.4,237.53,65491.0,237.5,238.75,237.4,237.53,65491.0
2025-03-13 13:00:00,237.5,238.02,236.57,236.97,81644.0,237.5,238.02,236.57,236.97,81644.0
2025-03-13 13:30:00,236.92,236.98,235.79,236.39,38488.0,236.92,236.98,235.79,236.39,38488.0
2025-03-13 14:00:00,236.4,238.17,236.39,237.92,81583.0,236.4,238.17,236.39,237.92,81583.0
2025-03-13 14:30:00,237.94,239.04,237.78,238.85,50932.0,237.94,239.04,237.78,238.85,50932.0
2025-03-13 15:00:00,238.97,239.33,237.78,237.91,37115.0,238.97,239.33,237.78,237.91,37115.0
2025-03-13 15:30:00,237.93,238.24,236.94,237.23,141881.0,237.93,238.24,236.94,237.23,141881.0
2025-03-14 09:30:00,239.57,243.05,238.55,242.1,43477.0,239.57,243.05,238.55,242.1,43477.0
2025-03-14 10:00:00,241.91,242.21,240.57,241.24,40733.0,241.91,242.21,240.57,241.24,40733.0
2025-03-14 10:30:00,241.44,242.38,241.06,242.38,29847.0,241.44,242.38,241.06,242.38,29847.0
2025-03-14 11:00:00,242.34,243.5,242.29,242.78,36309.0,242.34,243.5,242.29,242.78,36309.0
2025-03-14 11:30:00,243.05,243.78,242.65,243.56,21207.0,243.05,243.78,242.65,243.56,21207.0
2025-03-14 12:00:00,243.64,243.83,242.99,243.3,22934.0,243.64,243.83,242.99,243.3,22934.0
2025-03-14 12:30:00,243.31,245.15,243.13,244.81,71783.0,243.31,245.15,243.13,244.81,71783.0
2025-03-14 13:00:00,244.73,245.11,244.11,244.18,32514.0,244.73,245.11,244.11,244.18,32514.0
2025-03-14 13:30:00,244.04,244.6,243.63,243.64,17399.0,244.04,244.6,243.63,243.64,17399.0
2025-03-14 14:00:00,243.76,244.25,243.18,243.51,22290.0,243.76,244.25,243.18,243.51,22290.0
2025-03-14 14:30:00,243.44,244.3,243.28,243.78,28091.0,243.44,244.3,243.28,243.78,28091.0
2025-03-14 15:00:00,243.66,244.18,243.57,243.57,16369.0,243.66,244.18,243.57,243.57,16369.0
2025-03-14 15:30:00,243.64,244.73,243.48,244.16,121446.0,243.64,244.73,243.48,244.16,121446.0
2025-03-17 09:30:00,243.41,247.99,242.45,246.98,85017.0,243.41,247.99,242.45,246.98,85017.0
2025-03-17 10:00:00,246.98,247.29,245.38,246.61,39211.0,246.98,247.29,245.38,246.61,39211.0
2025-03-17 10:30:00,246.38,246.72,245.33,245.97,48907.0,246.38,246.72,245.33,245.97,48907.0
2025-03-17 11:00:00,245.98,246.63,245.64,246.07,19389.0,245.98,246.63,245.64,246.07,19389.0
2025-03-17 11:30:00,246.15,247.45,245.6,247.22,30537.0,246.15,247.45,245.6,247.22,30537.0
2025-03-17 12:00:00,247.22,248.16,246.92,247.41,41479.0,247.22,248.16,246.92,247.41,41479.0
2025-03-17 12:30:00,247.41,248.08,247.4,247.92,32869.0,247.41,248.08,247.4,247.92,32869.0
2025-03-17 13:00:00,248.02,249.34,247.31,249.17,32443.0,248.02,249.34,247.31,249.17,32443.0
2025-03-17 13:30:00,249.16,249.87,248.79,249.51,35733.0,249.16,249.87,248.79,249.51,35733.0
2025-03-17 14:00:00,249.64,251.14,249.61,250.9,68550.0,249.64,251.14,249.61,250.9,68550.0
2025-03-17 14:30:00,250.83,251.56,250.65,250.92,55773.0,250.83,251.56,250.65,250.92,55773.0
2025-03-17 15:00:00,250.99,251.97,250.78,251.27,103637.0,250.99,251.97,250.78,251.27,103637.0
2025-03-17 15:30:00,251.26,252.32,250.52,250.62,244339.0,251.26,252.32,250.52,250.62,244339.0
2025-03-18 09:30:00,249.01,250.62,248.0,248.58,118787.0,249.01,250.62,248.0,248.58,118787.0
2025-03-18 10:00:00,248.54,250.35,248.52,250.17,38034.0,248.54,250.35,248.52,250.17,38034.0
2025-03-18 10:30:00,250.17,250.55,248.1,248.6,75743.0,250.17,250.55,248.1,248.6,75743.0
2025-03-18 11:00:00,248.6,248.9,247.7,248.48,64225.0,248.6,248.9,247.7,248.48,64225.0
2025-03-18 11:30:00,248.57,249.77,248.54,249.45,45274.0,248.57,249.77,248.54,249.45,45274.0
2025-03-18 12:00:00,249.22,251.1,249.22,251.09,33893.0,249.22,251.1,249.22,251.09,33893.0
2025-03-18 12:30:00,250.95,251.5,250.35,251.0,90748.0,250.95,251.5,250.35,251.0,90748.0
2025-03-18 13:00:00,251.0,251.69,250.44,251.32,93858.0,251.0,251.69,250.44,251.32,93858.0
2025-03-18 13:30:00,251.17,251.68,250.88,251.07,51069.0,251.17,251.68,250.88,251.07,51069.0
2025-03-18 14:00:00,251.07,251.07,250.19,250.66,49160.0,251.07,251.07,250.19,250.66,49160.0
2025-03-18 14:30:00,250.61,251.14,250.32,250.95,58536.0,250.61,251.14,250.32,250.95,58536.0
2025-03-18 15:00:00,250.96,251.55,250.75,251.15,76616.0,250.96,251.55,250.75,251.15,76616.0
2025-03-18 15:30:00,251.22,252.02,250.78,251.93,287110.0,251.22,252.02,250.78,251.93,287110.0
2025-03-19 09:30:00,253.66,256.14,252.34,254.0,88568.0,253.66,256.14,252.34,254.0,88568.0
2025-03-19 10:00:00,254.27,256.17,254.03,254.29,103778.0,254.27,256.17,254.03,254.29,103778.0
2025-03-19 10:30:00,254.26,255.12,253.55,253.55,58559.0,254.26,255.12,253.55,253.55,58559.0
2025-03-19 11:00:00,253.77,254.43,253.62,253.99,23038.0,253.77,254.43,253.62,253.99,23038.0
2025-03-19 11:30:00,254.14,254.51,253.79,254.27,26405.0,254.14,254.51,253.79,254.27,26405.0
2025-03-19 12:00:00,254.28,254.36,252.86,253.51,70790.0,254.28,254.36,252.86,253.51,70790.0
2025-03-19 12:30:00,253.53,253.92,253.1,253.65,13562.0,253.53,253.92,253.1,253.65,13562.0
2025-03-19 13:00:00,253.79,253.81,252.19,252.34,14654.0,253.79,253.81,252.19,252.34,14654.0
2025-03-19 13:30:00,252.18,252.46,251.37,251.38,30067.0,252.18,252.46,251.37,251.38,30067.0
2025-03-19 14:00:00,251.29,253.04,251.01,252.82,34078.0,251.29,253.04,251.01,252.82,34078.0
2025-03-19 14:30:00,252.46,254.89,252.45,254.7,65761.0,252.46,254.89,252.45,254.7,65761.0
2025-03-19 15:00:00,254.72,255.35,253.15,253.16,164261.0,254.72,255.35,253.15,253.16,164261.0
2025-03-19 15:30:00,253.22,254.21,252.37,252.56,151494.0,253.22,254.21,252.37,252.56,151494.0
2025-03-20 09:30:00,250.61,254.5,242.47,247.95,186982.0,250.61,254.5,242.47,247.95,186982.0
2025-03-20 10:00:00,247.95,249.99,247.08,249.54,125669.0,247.95,249.99,247.08,249.54,125669.0
2025-03-20 10:30:00,249.74,251.16,249.58,250.12,25725.0,249.74,251.16,249.58,250.12,25725.0
2025-03-20 11:00:00,250.16,250.51,249.5,250.14,21876.0,250.16,250.51,249.5,250.14,21876.0
2025-03-20 11:30:00,250.17,251.97,249.94,251.26,42147.0,250.17,251.97,249.94,251.26,42147.0
2025-03-20 12:00:00,251.09,251.61,249.24,249.24,16664.0,251.09,251.61,249.24,249.24,16664.0
2025-03-20 12:30:00,249.23,250.88,248.87,250.8,41919.0,249.23,250.88,248.87,250.8,41919.0
2025-03-20 13:00:00,250.88,251.79,250.35,250.43,47626.0,250.88,251.79,250.35,250.43,47626.0
2025-03-20 13:30:00,250.4,250.87,248.6,248.63,51253.0,250.4,250.87,248.6,248.63,51253.0
2025-03-20 14:00:00,248.76,250.75,248.01,248.01,63711.0,248.76,250.75,248.01,248.01,63711.0
2025-03-20 14:30:00,248.08,249.34,247.77,248.53,44667.0,248.08,249.34,247.77,248.53,44667.0
2025-03-20 15:00:00,248.49,249.81,248.3,249.81,49004.0,248.49,249.81,248.3,249.81,49004.0
2025-03-20 15:30:00,249.76,251.62,249.75,250.37,124699.0,249.76,251.62,249.75,250.37,124699.0
2025-03-21 09:30:00,246.45,248.0,245.23,247.63,220764.0,246.45,248.0,245.23,247.63,220764.0
2025-03-21 10:00:00,247.36,247.79,246.32,246.56,45962.0,247.36,247.79,246.32,246.56,45962.0
2025-03-21 10:30:00,246.51,246.97,246.26,246.9,76011.0,246.51,246.97,246.26,246.9,76011.0
2025-03-21 11:00:00,246.96,247.27,246.25,246.47,47029.0,246.96,247.27,246.25,246.47,47029.0
2025-03-21 11:30:00,246.47,247.24,246.29,246.81,41505.0,246.47,247.24,246.29,246.81,41505.0
2025-03-21 12:00:00,246.81,249.13,246.58,248.69,47322.0,246.81,249.13,246.58,248.69,47322.0
2025-03-21 12:30:00,248.77,249.48,248.66,249.27,85542.0,248.77,249.48,248.66,249.27,85542.0
2025-03-21 13:00:00,249.27,249.27,248.05,248.05,25256.0,249.27,249.27,248.05,248.05,25256.0
2025-03-21 13:30:00,248.01,248.56,247.82,248.07,31569.0,248.01,248.56,247.82,248.07,31569.0
2025-03-21 14:00:00,248.06,248.18,247.74,247.97,31633.0,248.06,248.18,247.74,247.97,31633.0
2025-03-21 14:30:00,248.01,248.64,247.97,248.21,38974.0,248.01,248.64,247.97,248.21,38974.0
2025-03-21 15:00:00,248.21,248.21,247.67,247.99,45046.0,248.21,248.21,247.67,247.99,45046.0
2025-03-21 15:30:00,248.02,250.19,247.98,249.48,338205.0,248.02,250.19,247.98,249.48,338205.0
2025-03-24 09:30:00,252.89,252.89,251.1,252.61,67679.0,252.89,252.89,251.1,252.61,67679.0
2025-03-24 10:00:00,252.38,252.74,250.2,250.3,51698.0,252.38,252.74,250.2,250.3,51698.0
2025-03-24 10:30:00,250.48,250.82,250.12,250.42,22478.0,250.48,250.82,250.12,250.42,22478.0
2025-03-24 11:00:00,250.43,251.0,250.35,250.68,33860.0,250.43,251.0,250.35,250.68,33860.0
2025-03-24 11:30:00,250.59,251.09,250.39,250.72,53840.0,250.59,251.09,250.39,250.72,53840.0
2025-03-24 12:00:00,250.73,251.26,250.32,250.34,47474.0,250.73,251.26,250.32,250.34,47474.0
2025-03-24 12:30:00,250.28,250.62,249.36,249.55,30545.0,250.28,250.62,249.36,249.55,30545.0
2025-03-24 13:00:00,249.67,249.83,249.15,249.41,32647.0,249.67,249.83,249.15,249.41,32647.0
2025-03-24 13:30:00,249.44,249.61,249.09,249.33,39007.0,249.44,249.61,249.09,249.33,39007.0
2025-03-24 14:00:00,249.36,249.46,248.82,248.92,23529.0,249.36,249.46,248.82,248.92,23529.0
2025-03-24 14:30:00,249.01,249.75,248.77,249.66,30605.0,249.01,249.75,248.77,249.66,30605.0
2025-03-24 15:00:00,249.64,250.13,249.54,249.74,38295.0,249.64,250.13,249.54,249.74,38295.0
2025-03-24 15:30:00,249.63,250.54,249.03,249.84,228429.0,249.63,250.54,249.03,249.84,228429.0
2025-03-25 09:30:00,250.0,253.15,250.0,251.86,32680.0,250.0,253.15,250.0,251.86,32680.0
2025-03-25 10:00:00,252.15,253.42,251.48,252.07,26290.0,252.15,253.42,251.48,252.07,26290.0
2025-03-25 10:30:00,252.02,252.74,251.62,251.98,18771.0,252.02,252.74,251.62,251.98,18771.0
2025-03-25 11:00:00,251.98,252.61,251.62,251.88,14358.0,251.98,252.61,251.62,251.88,14358.0
2025-03-25 11:30:00,251.82,251.82,250.05,250.38,17900.0,251.82,251.82,250.05,250.38,17900.0
2025-03-25 12:00:00,250.54,251.0,250.32,250.47,11852.0,250.54,251.0,250.32,250.47,11852.0
2025-03-25 12:30:00,250.39,251.43,250.27,250.94,15494.0,250.39,251.43,250.27,250.94,15494.0
2025-03-25 13:00:00,250.85,251.73,250.85,250.94,22202.0,250.85,251.73,250.85,250.94,22202.0
2025-03-25 13:30:00,251.01,251.63,250.9,251.46,16549.0,251.01,251.63,250.9,251.46,16549.0
2025-03-25 14:00:00,251.37,252.14,251.36,251.54,13309.0,251.37,252.14,251.36,251.54,13309.0
2025-03-25 14:30:00,251.49,251.78,251.26,251.47,11660.0,251.49,251.78,251.26,251.47,11660.0
2025-03-25 15:00:00,251.48,251.99,251.42,251.67,24329.0,251.48,251.99,251.42,251.67,24329.0
2025-03-25 15:30:00,251.72,253.04,251.3,252.83,152480.0,251.72,253.04,251.3,252.83,152480.0
2025-03-26 09:30:00,253.1,254.14,250.83,251.32,32691.0,253.1,254.14,250.83,251.32,32691.0
2025-03-26 10:00:00,251.2,252.12,251.01,251.72,56233.0,251.2,252.12,251.01,251.72,56233.0
2025-03-26 10:30:00,251.77,251.78,250.88,251.55,10420.0,251.77,251.78,250.88,251.55,10420.0
2025-03-26 11:00:00,251.43,252.65,251.3,252.19,13246.0,251.43,252.65,251.3,252.19,13246.0
2025-03-26 11:30:00,252.24,252.42,251.12,251.21,10662.0,252.24,252.42,251.12,251.21,10662.0
2025-03-26 12:00:00,250.99,251.9,250.89,251.72,6377.0,250.99,251.9,250.89,251.72,6377.0
2025-03-26 12:30:00,251.92,252.65,251.73,252.29,17776.0,251.92,252.65,251.73,252.29,17776.0
2025-03-26 13:00:00,252.25,252.64,251.33,251.43,17592.0,252.25,252.64,251.33,251.43,17592.0
2025-03-26 13:30:00,251.24,251.4,250.16,250.16,21776.0,251.24,251.4,250.16,250.16,21776.0
2025-03-26 14:00:00,250.13,252.33,250.13,251.88,25748.0,250.13,252.33,250.13,251.88,25748.0
2025-03-26 14:30:00,251.91,251.91,250.81,251.12,12138.0,251.91,251.91,250.81,251.12,12138.0
2025-03-26 15:00:00,251.23,251.82,250.89,251.29,23978.0,251.23,251.82,250.89,251.29,23978.0
2025-03-26 15:30:00,251.35,251.85,250.56,250.79,124769.0,251.35,251.85,250.56,250.79,124769.0
2025-03-27 09:30:00,250.25,250.25,246.21,248.47,41157.0,250.25,250.25,246.21,248.47,41157.0
2025-03-27 10:00:00,248.49,248.75,246.81,248.59,29611.0,248.49,248.75,246.81,248.59,29611.0
2025-03-27 10:30:00,248.82,248.87,248.04,248.81,17016.0,248.82,248.87,248.04,248.81,17016.0
2025-03-27 11:00:00,248.8,248.8,247.38,247.63,8107.0,248.8,248.8,247.38,247.63,8107.0
2025-03-27 11:30:00,247.64,247.91,246.41,246.41,14697.0,247.64,247.91,246.41,246.41,14697.0
2025-03-27 12:00:00,246.46,247.55,246.46,247.06,10387.0,246.46,247.55,246.46,247.06,10387.0
2025-03-27 12:30:00,247.21,247.3,245.66,245.85,16465.0,247.21,247.3,245.66,245.85,16465.0
2025-03-27 13:00:00,245.72,246.26,245.35,245.42,33109.0,245.72,246.26,245.35,245.42,33109.0
2025-03-27 13:30:00,245.37,245.96,245.26,245.47,18551.0,245.37,245.96,245.26,245.47,18551.0
2025-03-27 14:00:00,245.31,245.52,244.32,244.51,36155.0,245.31,245.52,244.32,244.51,36155.0
2025-03-27 14:30:00,244.51,245.24,244.29,244.34,38011.0,244.51,245.24,244.29,244.34,38011.0
2025-03-27 15:00:00,244.36,245.49,244.35,245.37,32343.0,244.36,245.49,244.35,245.37,32343.0
2025-03-27 15:30:00,245.37,245.43,243.86,244.49,121194.0,245.37,245.43,243.86,244.49,121194.0
2025-03-28 09:30:00,244.1,244.81,240.22,241.11,99784.0,244.1,244.81,240.22,241.11,99784.0
2025-03-28 10:00:00,240.78,241.25,238.81,238.84,83526.0,240.78,241.25,238.81,238.84,83526.0
2025-03-28 10:30:00,239.04,239.08,237.01,237.63,107086.0,239.04,239.08,237.01,237.63,107086.0
2025-03-28 11:00:00,237.58,239.07,237.04,238.8,84988.0,237.58,239.07,237.04,238.8,84988.0
2025-03-28 11:30:00,238.66,239.08,238.18,238.25,50824.0,238.66,239.08,238.18,238.25,50824.0
2025-03-28 12:00:00,238.3,238.9,237.98,238.09,53943.0,238.3,238.9,237.98,238.09,53943.0
2025-03-28 12:30:00,238.1,238.11,237.01,237.24,40267.0,238.1,238.11,237.01,237.24,40267.0
2025-03-28 13:00:00,237.22,237.24,236.3,236.46,40304.0,237.22,237.24,236.3,236.46,40304.0
2025-03-28 13:30:00,236.61,236.7,236.02,236.53,44817.0,236.61,236.7,236.02,236.53,44817.0
2025-03-28 14:00:00,236.56,238.39,236.42,237.54,37872.0,236.56,238.39,236.42,237.54,37872.0
2025-03-28 14:30:00,237.53,238.22,237.4,238.17,36924.0,237.53,238.22,237.4,238.17,36924.0
2025-03-28 15:00:00,238.21,238.65,237.93,238.05,46701.0,238.21,238.65,237.93,238.05,46701.0
2025-03-28 15:30:00,238.16,238.98,237.48,238.47,175965.0,238.16,238.98,237.48,238.47,175965.0
2025-03-31 09:30:00,236.74,237.41,230.83,232.38,102512.0,236.74,237.41,230.83,232.38,102512.0
2025-03-31 10:00:00,232.05,232.27,229.49,229.58,158640.0,232.05,232.27,229.49,229.58,158640.0
2025-03-31 10:30:00,229.72,230.99,229.42,229.8,165769.0,229.72,230.99,229.42,229.8,165769.0
2025-03-31 11:00:00,229.88,231.33,229.29,231.22,344690.0,229.88,231.33,229.29,231.22,344690.0
2025-03-31 11:30:00,231.22,232.08,230.7,231.58,139147.0,231.22,232.08,230.7,231.58,139147.0
2025-03-31 12:00:00,231.59,233.17,230.97,233.02,106686.0,231.59,233.17,230.97,233.02,106686.0
2025-03-31 12:30:00,233.1,233.14,231.18,231.34,32639.0,233.1,233.14,231.18,231.34,32639.0
2025-03-31 13:00:00,231.34,232.28,230.86,231.35,111483.0,231.34,232.28,230.86,231.35,111483.0
2025-03-31 13:30:00,231.25,232.01,230.87,231.31,68807.0,231.25,232.01,230.87,231.31,68807.0
2025-03-31 14:00:00,231.43,233.3,231.3,232.87,58726.0,231.43,233.3,231.3,232.87,58726.0
2025-03-31 14:30:00,233.11,233.74,232.67,232.69,48760.0,233.11,233.74,232.67,232.69,48760.0
2025-03-31 15:00:00,232.85,233.96,232.81,232.96,103424.0,232.85,233.96,232.81,232.96,103424.0
2025-03-31 15:30:00,232.81,234.07,232.54,233.46,354432.0,232.81,234.07,232.54,233.46,354432.0
2025-04-01 09:30:00,232.95,233.07,230.77,231.62,127066.0,232.95,233.07,230.77,231.62,127066.0
2025-04-01 10:00:00,231.78,231.93,230.01,230.8,119815.0,231.78,231.93,230.01,230.8,119815.0
2025-04-01 10:30:00,230.8,232.8,230.8,232.73,106512.0,230.8,232.8,230.8,232.73,106512.0
2025-04-01 11:00:00,232.69,233.85,232.43,233.31,113661.0,232.69,233.85,232.43,233.31,113661.0
2025-04-01 11:30:00,233.17,233.48,232.57,233.18,126100.0,233.17,233.48,232.57,233.18,126100.0
2025-04-01 12:00:00,233.25,233.53,232.39,232.54,78865.0,233.25,233.53,232.39,232.54,78865.0
2025-04-01 12:30:00,232.54,232.95,231.95,232.82,45321.0,232.54,232.95,231.95,232.82,45321.0
2025-04-01 13:00:00,232.84,234.45,232.83,233.93,107513.0,232.84,234.45,232.83,233.93,107513.0
2025-04-01 13:30:00,234.02,235.08,233.18,233.29,55484.0,234.02,235.08,233.18,233.29,55484.0
2025-04-01 14:00:00,233.31,233.31,231.94,232.33,121620.0,233.31,233.31,231.94,232.33,121620.0
2025-04-01 14:30:00,232.33,232.96,232.02,232.96,92167.0,232.33,232.96,232.02,232.96,92167.0
2025-04-01 15:00:00,232.95,234.14,232.77,233.73,81175.0,232.95,234.14,232.77,233.73,81175.0
2025-04-01 15:30:00,233.73,234.98,233.55,234.5,229699.0,233.73,234.98,233.55,234.5,229699.0
2025-04-02 09:30:00,230.5,233.53,230.5,232.35,92438.0,230.5,233.53,230.5,232.35,92438.0
2025-04-02 10:00:00,232.36,233.7,231.63,232.73,104678.0,232.36,233.7,231.63,232.73,104678.0
2025-04-02 10:30:00,232.73,234.0,232.64,233.67,59111.0,232.73,234.0,232.64,233.67,59111.0
2025-04-02 11:00:00,233.58,235.64,232.79,235.26,89623.0,233.58,235.64,232.79,235.26,89623.0
2025-04-02 11:30:00,235.18,236.5,234.21,235.1,64993.0,235.18,236.5,234.21,235.1,64993.0
2025-04-02 12:00:00,234.93,236.1,234.86,235.84,25297.0,234.93,236.1,234.86,235.84,25297.0
2025-04-02 12:30:00,235.99,236.32,235.3,236.16,61855.0,235.99,236.32,235.3,236.16,61855.0
2025-04-02 13:00:00,236.21,237.0,236.01,236.39,50493.0,236.21,237.0,236.01,236.39,50493.0
2025-04-02 13:30:00,236.34,236.42,235.15,235.2,42039.0,236.34,236.42,235.15,235.2,42039.0
2025-04-02 14:00:00,235.35,235.44,234.19,234.19,37876.0,235.35,235.44,234.19,234.19,37876.0
2025-04-02 14:30:00,234.26,235.23,234.04,234.04,46114.0,234.26,235.23,234.04,234.04,46114.0
2025-04-02 15:00:00,234.23,235.01,234.23,234.9,45029.0,234.23,235.01,234.23,234.9,45029.0
2025-04-02 15:30:00,234.83,236.13,234.68,235.35,292306.0,234.83,236.13,234.68,235.35,292306.0
2025-04-03 09:30:00,227.96,231.74,227.48,230.44,176407.0,227.96,231.74,227.48,230.44,176407.0
2025-04-03 10:00:00,230.44,230.93,229.37,229.52,123702.0,230.44,230.93,229.37,229.52,123702.0
2025-04-03 10:30:00,229.53,229.98,227.43,227.44,113117.0,229.53,229.98,227.43,227.44,113117.0
2025-04-03 11:00:00,227.36,229.11,226.3,228.73,136121.0,227.36,229.11,226.3,228.73,136121.0
2025-04-03 11:30:00,228.72,230.45,228.59,229.51,76990.0,228.72,230.45,228.59,229.51,76990.0
2025-04-03 12:00:00,229.51,231.91,229.51,230.96,174438.0,229.51,231.91,229.51,230.96,174438.0
2025-04-03 12:30:00,231.0,232.63,230.15,230.28,233920.0,231.0,232.63,230.15,230.28,233920.0
2025-04-03 13:00:00,230.28,230.95,230.18,230.44,38547.0,230.28,230.95,230.18,230.44,38547.0
2025-04-03 13:30:00,230.45,231.39,229.82,229.92,57717.0,230.45,231.39,229.82,229.92,57717.0
2025-04-03 14:00:00,229.95,230.16,228.82,229.26,1108089.0,229.95,230.16,228.82,229.26,1108089.0
2025-04-03 14:30:00,229.26,229.67,228.78,229.58,271260.0,229.26,229.67,228.78,229.58,271260.0
2025-04-03 15:00:00,229.5,230.0,228.79,229.55,364962.0,229.5,230.0,228.79,229.55,364962.0
2025-04-03 15:30:00,229.58,230.29,228.18,228.27,642029.0,229.58,230.29,228.18,228.27,642029.0
2025-04-04 09:30:00,225.65,227.89,223.59,227.41,353202.0,225.65,227.89,223.59,227.41,353202.0
2025-04-04 10:00:00,227.41,227.49,223.89,225.83,171958.0,227.41,227.49,223.89,225.83,171958.0
2025-04-04 10:30:00,225.76,226.07,222.68,224.8,177322.0,225.76,226.07,222.68,224.8,177322.0
2025-04-04 11:00:00,224.6,227.13,224.47,224.72,242828.0,224.6,227.13,224.47,224.72,242828.0
2025-04-04 11:30:00,224.79,225.31,222.34,222.35,230378.0,224.79,225.31,222.34,222.35,230378.0
2025-04-04 12:00:00,222.26,223.59,221.33,221.66,256446.0,222.26,223.59,221.33,221.66,256446.0
2025-04-04 12:30:00,221.66,222.1,219.88,220.28,74234.0,221.66,222.1,219.88,220.28,74234.0
2025-04-04 13:00:00,220.31,221.23,218.85,221.11,211976.0,220.31,221.23,218.85,221.11,211976.0
2025-04-04 13:30:00,221.0,222.09,219.44,219.87,202423.0,221.0,222.09,219.44,219.87,202423.0
2025-04-04 14:00:00,220.03,221.02,217.07,217.22,118116.0,220.03,221.02,217.07,217.22,118116.0
2025-04-04 14:30:00,217.22,218.4,216.5,217.66,142998.0,217.22,218.4,216.5,217.66,142998.0
2025-04-04 15:00:00,217.67,219.47,216.72,218.92,143056.0,217.67,219.47,216.72,218.92,143056.0
2025-04-04 15:30:00,218.8,220.13,216.11,216.99,516735.0,218.8,220.13,216.11,216.99,516735.0
2025-04-07 09:30:00,206.04,215.0,205.33,214.18,498902.0,206.04,215.0,205.33,214.18,498902.0
2025-04-07 10:00:00,214.24,223.19,212.91,214.25,452606.0,214.24,223.19,212.91,214.25,452606.0
2025-04-07 10:30:00,214.25,218.54,212.41,216.64,193048.0,214.25,218.54,212.41,216.64,193048.0
2025-04-07 11:00:00,216.59,218.93,211.22,212.83,161174.0,216.59,218.93,211.22,212.83,161174.0
2025-04-07 11:30:00,212.85,216.76,212.85,214.53,172735.0,212.85,216.76,212.85,214.53,172735.0
2025-04-07 12:00:00,214.3,215.25,212.39,214.87,99528.0,214.3,215.25,212.39,214.87,99528.0
2025-04-07 12:30:00,214.86,216.35,212.63,212.73,105196.0,214.86,216.35,212.63,212.73,105196.0
2025-04-07 13:00:00,212.73,218.0,212.73,217.9,176730.0,212.73,218.0,212.73,217.9,176730.0
2025-04-07 13:30:00,217.91,219.5,216.61,218.94,184759.0,217.91,219.5,216.61,218.94,184759.0
2025-04-07 14:00:00,219.17,219.71,215.94,216.1,119993.0,219.17,219.71,215.94,216.1,119993.0
2025-04-07 14:30:00,216.35,218.39,214.73,215.05,137089.0,216.35,218.39,214.73,215.05,137089.0
2025-04-07 15:00:00,215.07,216.23,212.87,213.02,183021.0,215.07,216.23,212.87,213.02,183021.0
2025-04-07 15:30:00,213.26,216.06,213.23,215.34,495996.0,213.26,216.06,213.23,215.34,495996.0
2025-04-08 09:30:00,220.29,222.48,214.86,216.38,325724.0,220.29,222.48,214.86,216.38,325724.0
2025-04-08 10:00:00,216.55,219.92,216.5,218.68,217355.0,216.55,219.92,216.5,218.68,217355.0
2025-04-08 10:30:00,218.68,219.13,216.97,217.38,88011.0,218.68,219.13,216.97,217.38,88011.0
2025-04-08 11:00:00,217.48,217.98,215.79,216.25,112555.0,217.48,217.98,215.79,216.25,112555.0
2025-04-08 11:30:00,216.11,218.45,216.1,217.56,80781.0,216.11,218.45,216.1,217.56,80781.0
2025-04-08 12:00:00,217.68,217.85,215.15,216.07,74859.0,217.68,217.85,215.15,216.07,74859.0
2025-04-08 12:30:00,216.36,216.57,214.46,214.61,96598.0,216.36,216.57,214.46,214.61,96598.0
2025-04-08 13:00:00,214.62,215.58,213.87,214.28,132826.0,214.62,215.58,213.87,214.28,132826.0
2025-04-08 13:30:00,214.28,216.04,213.54,215.28,90318.0,214.28,216.04,213.54,215.28,90318.0
2025-04-08 14:00:00,215.15,215.52,213.54,213.7,62462.0,215.15,215.52,213.54,213.7,62462.0
2025-04-08 14:30:00,213.71,215.78,212.95,213.36,92632.0,213.71,215.78,212.95,213.36,92632.0
2025-04-08 15:00:00,213.36,213.5,209.0,211.38,157364.0,213.36,213.5,209.0,211.38,157364.0
2025-04-08 15:30:00,211.38,211.4,207.7,210.67,427419.0,211.38,211.4,207.7,210.67,427419.0
2025-04-09 09:30:00,209.86,214.93,207.79,210.92,179728.0,209.86,214.93,207.79,210.92,179728.0
2025-04-09 10:00:00,211.21,213.87,210.95,212.72,112124.0,211.21,213.87,210.95,212.72,112124.0
2025-04-09 10:30:00,212.73,214.15,210.88,210.89,88565.0,212.73,214.15,210.88,210.89,88565.0
2025-04-09 11:00:00,211.01,212.43,210.63,211.99,94944.0,211.01,212.43,210.63,211.99,94944.0
2025-04-09 11:30:00,211.65,212.26,210.45,211.23,71728.0,211.65,212.26,210.45,211.23,71728.0
2025-04-09 12:00:00,211.25,214.13,210.9,213.7,58408.0,211.25,214.13,210.9,213.7,58408.0
2025-04-09 12:30:00,213.53,214.6,213.39,214.34,74738.0,213.53,214.6,213.39,214.34,74738.0
2025-04-09 13:00:00,214.34,227.48,213.36,221.55,248578.0,214.34,227.48,213.36,221.55,248578.0
2025-04-09 13:30:00,221.94,228.46,221.29,228.4,596830.0,221.94,228.46,221.29,228.4,596830.0
2025-04-09 14:00:00,228.49,230.98,226.18,230.44,216101.0,228.49,230.98,226.18,230.44,216101.0
2025-04-09 14:30:00,230.35,230.84,226.46,226.76,115981.0,230.35,230.84,226.46,226.76,115981.0
2025-04-09 15:00:00,226.86,230.62,226.38,230.05,142847.0,226.86,230.62,226.38,230.05,142847.0
2025-04-09 15:30:00,230.06,232.62,229.13,231.46,539006.0,230.06,232.62,229.13,231.46,539006.0
2025-04-10 09:30:00,226.55,228.68,224.51,225.44,114601.0,226.55,228.68,224.51,225.44,114601.0
2025-04-10 10:00:00,225.44,226.39,224.55,224.97,86121.0,225.44,226.39,224.55,224.97,86121.0
2025-04-10 10:30:00,225.29,226.74,224.18,224.19,81101.0,225.29,226.74,224.18,224.19,81101.0
2025-04-10 11:00:00,224.2,225.39,223.26,223.27,71165.0,224.2,225.39,223.26,223.27,71165.0
2025-04-10 11:30:00,223.34,223.74,221.34,221.6,101813.0,223.34,223.74,221.34,221.6,101813.0
2025-04-10 12:00:00,221.59,222.31,218.74,219.78,77408.0,221.59,222.31,218.74,219.78,77408.0
2025-04-10 12:30:00,219.64,222.85,219.64,222.62,73496.0,219.64,222.85,219.64,222.62,73496.0
2025-04-10 13:00:00,222.62,224.41,220.04,222.42,127019.0,222.62,224.41,220.04,222.42,127019.0
2025-04-10 13:30:00,222.23,225.7,222.23,225.09,80757.0,222.23,225.7,222.23,225.09,80757.0
2025-04-10 14:00:00,225.05,226.84,223.3,226.76,101191.0,225.05,226.84,223.3,226.76,101191.0
2025-04-10 14:30:00,226.64,227.58,225.03,226.19,70364.0,226.64,227.58,225.03,226.19,70364.0
2025-04-10 15:00:00,225.95,227.65,224.22,224.27,79728.0,225.95,227.65,224.22,224.27,79728.0
2025-04-10 15:30:00,224.12,225.71,222.06,224.87,316090.0,224.12,225.71,222.06,224.87,316090.0
2025-04-11 09:30:00,224.04,226.67,222.84,223.52,101950.0,224.04,226.67,222.84,223.52,101950.0
2025-04-11 10:00:00,223.47,223.81,219.7,219.8,83101.0,223.47,223.81,219.7,219.8,83101.0
2025-04-11 10:30:00,219.63,222.0,219.63,221.4,84416.0,219.63,222.0,219.63,221.4,84416.0
2025-04-11 11:00:00,221.33,223.27,220.14,221.25,59909.0,221.33,223.27,220.14,221.25,59909.0
2025-04-11 11:30:00,221.34,223.45,221.34,223.2,76114.0,221.34,223.45,221.34,223.2,76114.0
2025-04-11 12:00:00,223.34,224.11,222.86,223.05,47037.0,223.34,224.11,222.86,223.05,47037.0
2025-04-11 12:30:00,223.05,225.03,223.04,223.96,85955.0,223.05,225.03,223.04,223.96,85955.0
2025-04-11 13:00:00,224.02,224.73,223.23,223.51,82722.0,224.02,224.73,223.23,223.51,82722.0
2025-04-11 13:30:00,223.51,226.47,223.15,226.08,69174.0,223.51,226.47,223.15,226.08,69174.0
2025-04-11 14:00:00,226.17,226.56,224.97,225.33,67345.0,226.17,226.56,224.97,225.33,67345.0
2025-04-11 14:30:00,225.34,226.04,224.55,225.05,41668.0,225.34,226.04,224.55,225.05,41668.0
2025-04-11 15:00:00,224.7,226.25,224.7,225.95,46437.0,224.7,226.25,224.7,225.95,46437.0
2025-04-11 15:30:00,225.81,227.07,225.38,226.49,245951.0,225.81,227.07,225.38,226.49,245951.0
2025-04-14 09:30:00,230.0,233.19,229.37,230.26,98000.0,230.0,233.19,229.37,230.26,98000.0
2025-04-14 10:00:00,230.18,233.66,229.98,233.37,191686.0,230.18,233.66,229.98,233.37,191686.0
2025-04-14 10:30:00,233.43,234.27,233.02,233.53,192757.0,233.43,234.27,233.02,233.53,192757.0
2025-04-14 11:00:00,233.58,233.79,230.09,230.17,66833.0,233.58,233.79,230.09,230.17,66833.0
2025-04-14 11:30:00,230.22,230.8,228.46,228.89,50738.0,230.22,230.8,228.46,228.89,50738.0
2025-04-14 12:00:00,228.65,229.59,227.87,229.15,38358.0,228.65,229.59,227.87,229.15,38358.0
2025-04-14 12:30:00,229.12,230.21,229.1,229.38,53745.0,229.12,230.21,229.1,229.38,53745.0
2025-04-14 13:00:00,229.38,231.14,229.33,230.75,79928.0,229.38,231.14,229.33,230.75,79928.0
2025-04-14 13:30:00,230.75,231.68,230.35,231.53,70717.0,230.75,231.68,230.35,231.53,70717.0
2025-04-14 14:00:00,231.51,232.23,231.24,232.11,28780.0,231.51,232.23,231.24,232.11,28780.0
2025-04-14 14:30:00,232.06,232.77,231.95,232.42,61713.0,232.06,232.77,231.95,232.42,61713.0
2025-04-14 15:00:00,232.55,233.39,232.55,232.86,87175.0,232.55,233.39,232.55,232.86,87175.0
2025-04-14 15:30:00,232.84,233.27,231.89,232.39,234915.0,232.84,233.27,231.89,232.39,234915.0
2025-04-15 09:30:00,233.0,235.96,228.13,235.14,78967.0,233.0,235.96,228.13,235.14,78967.0
2025-04-15 10:00:00,235.14,235.17,232.49,233.2,49658.0,235.14,235.17,232.49,233.2,49658.0
2025-04-15 10:30:00,233.15,234.24,232.81,233.76,58955.0,233.15,234.24,232.81,233.76,58955.0
2025-04-15 11:00:00,233.79,234.25,232.79,232.83,51878.0,233.79,234.25,232.79,232.83,51878.0
2025-04-15 11:30:00,232.75,233.78,232.75,233.44,30202.0,232.75,233.78,232.75,233.44,30202.0
2025-04-15 12:00:00,233.45,233.86,233.03,233.56,21306.0,233.45,233.86,233.03,233.56,21306.0
2025-04-15 12:30:00,233.45,233.68,232.69,232.91,22642.0,233.45,233.68,232.69,232.91,22642.0
2025-04-15 13:00:00,232.77,233.58,232.67,233.11,47431.0,232.77,233.58,232.67,233.11,47431.0
2025-04-15 13:30:00,233.01,233.42,232.55,232.81,24141.0,233.01,233.42,232.55,232.81,24141.0
2025-04-15 14:00:00,232.95,233.06,232.4,232.91,43067.0,232.95,233.06,232.4,232.91,43067.0
2025-04-15 14:30:00,232.88,233.4,232.74,233.23,28137.0,232.88,233.4,232.74,233.23,28137.0
2025-04-15 15:00:00,233.17,233.46,232.7,233.34,48787.0,233.17,233.46,232.7,233.34,48787.0
2025-04-15 15:30:00,233.34,234.0,232.91,233.33,158245.0,233.34,234.0,232.91,233.33,158245.0
2025-04-16 09:30:00,232.16,233.88,231.08,232.22,75165.0,232.16,233.88,231.08,232.22,75165.0
2025-04-16 10:00:00,232.39,233.5,232.04,233.02,25194.0,232.39,233.5,232.04,233.02,25194.0
2025-04-16 10:30:00,233.17,234.15,233.0,233.7,42725.0,233.17,234.15,233.0,233.7,42725.0
2025-04-16 11:00:00,233.71,235.0,233.38,234.83,39022.0,233.71,235.0,233.38,234.83,39022.0
2025-04-16 11:30:00,234.83,234.83,233.23,233.29,61123.0,234.83,234.83,233.23,233.29,61123.0
2025-04-16 12:00:00,233.31,233.62,232.84,232.98,27325.0,233.31,233.62,232.84,232.98,27325.0
2025-04-16 12:30:00,233.04,233.18,232.25,232.39,38124.0,233.04,233.18,232.25,232.39,38124.0
2025-04-16 13:00:00,232.25,233.2,232.15,232.79,74204.0,232.25,233.2,232.15,232.79,74204.0
2025-04-16 13:30:00,232.79,232.79,229.65,229.68,59387.0,232.79,232.79,229.65,229.68,59387.0
2025-04-16 14:00:00,229.75,230.48,229.39,230.21,80749.0,229.75,230.48,229.39,230.21,80749.0
2025-04-16 14:30:00,230.0,230.0,226.96,227.1,84509.0,230.0,230.0,226.96,227.1,84509.0
2025-04-16 15:00:00,227.16,227.36,224.3,224.83,205464.0,227.16,227.36,224.3,224.83,205464.0
2025-04-16 15:30:00,224.83,228.05,224.83,227.57,160700.0,224.83,228.05,224.83,227.57,160700.0
2025-04-17 09:30:00,228.09,228.6,225.25,225.64,98299.0,228.09,228.6,225.25,225.64,98299.0
2025-04-17 10:00:00,225.62,226.03,221.61,222.72,70697.0,225.62,226.03,221.61,222.72,70697.0
2025-04-17 10:30:00,222.69,222.88,221.1,222.31,61363.0,222.69,222.88,221.1,222.31,61363.0
2025-04-17 11:00:00,222.38,224.26,222.32,223.62,88522.0,222.38,224.26,222.32,223.62,88522.0
2025-04-17 11:30:00,223.58,224.92,223.47,223.47,36666.0,223.58,224.92,223.47,223.47,36666.0
2025-04-17 12:00:00,223.6,224.28,222.34,224.04,48175.0,223.6,224.28,222.34,224.04,48175.0
2025-04-17 12:30:00,224.04,224.42,222.67,223.86,39235.0,224.04,224.42,222.67,223.86,39235.0
2025-04-17 13:00:00,223.98,224.14,222.57,222.57,33177.0,223.98,224.14,222.57,222.57,33177.0
2025-04-17 13:30:00,222.59,223.29,222.13,222.25,43348.0,222.59,223.29,222.13,222.25,43348.0
2025-04-17 14:00:00,222.34,223.21,222.08,222.23,38560.0,222.34,223.21,222.08,222.23,38560.0
2025-04-17 14:30:00,222.23,222.63,221.38,221.38,33114.0,222.23,222.63,221.38,221.38,33114.0
2025-04-17 15:00:00,221.36,221.76,220.68,220.88,56462.0,221.36,221.76,220.68,220.88,56462.0
2025-04-17 15:30:00,220.99,221.76,220.28,220.9,194121.0,220.99,221.76,220.28,220.9,194121.0
2025-04-21 09:30:00,218.91,218.91,215.73,216.1,44427.0,218.91,218.91,215.73,216.1,44427.0
2025-04-21 10:00:00,215.79,216.29,214.55,215.0,58387.0,215.79,216.29,214.55,215.0,58387.0
2025-04-21 10:30:00,214.9,215.55,214.77,215.22,49576.0,214.9,215.55,214.77,215.22,49576.0
2025-04-21 11:00:00,215.34,215.88,215.19,215.34,32476.0,215.34,215.88,215.19,215.34,32476.0
2025-04-21 11:30:00,215.23,215.38,213.83,214.12,56846.0,215.23,215.38,213.83,214.12,56846.0
2025-04-21 12:00:00,214.12,214.88,213.8,214.21,37550.0,214.12,214.88,213.8,214.21,37550.0
2025-04-21 12:30:00,214.36,215.35,214.24,214.36,30897.0,214.36,215.35,214.24,214.36,30897.0
2025-04-21 13:00:00,214.33,214.42,213.01,213.65,100589.0,214.33,214.42,213.01,213.65,100589.0
2025-04-21 13:30:00,213.62,214.04,212.35,212.59,72837.0,213.62,214.04,212.35,212.59,72837.0
2025-04-21 14:00:00,212.53,212.53,211.84,212.28,33133.0,212.53,212.53,211.84,212.28,33133.0
2025-04-21 14:30:00,212.28,212.41,210.75,211.0,63752.0,212.28,212.41,210.75,211.0,63752.0
2025-04-21 15:00:00,211.03,212.85,211.03,212.31,107280.0,211.03,212.85,211.03,212.31,107280.0
2025-04-21 15:30:00,212.44,214.45,212.44,214.1,513050.0,212.44,214.45,212.44,214.1,513050.0
2025-04-22 09:30:00,215.96,217.91,215.0,216.95,76718.0,215.96,217.91,215.0,216.95,76718.0
2025-04-22 10:00:00,217.18,218.57,216.72,218.49,66833.0,217.18,218.57,216.72,218.49,66833.0
2025-04-22 10:30:00,218.5,218.83,217.04,217.85,62003.0,218.5,218.83,217.04,217.85,62003.0
2025-04-22 11:00:00,217.7,218.67,217.7,218.38,52107.0,217.7,218.67,217.7,218.38,52107.0
2025-04-22 11:30:00,218.27,218.56,217.22,218.22,96602.0,218.27,218.56,217.22,218.22,96602.0
2025-04-22 12:00:00,218.38,221.44,218.38,221.13,71242.0,218.38,221.44,218.38,221.13,71242.0
2025-04-22 12:30:00,221.13,221.59,219.81,220.15,42804.0,221.13,221.59,219.81,220.15,42804.0
2025-04-22 13:00:00,220.14,220.76,217.73,217.75,66764.0,220.14,220.76,217.73,217.75,66764.0
2025-04-22 13:30:00,217.82,218.45,217.51,217.77,39121.0,217.82,218.45,217.51,217.77,39121.0
2025-04-22 14:00:00,217.78,220.19,217.78,220.15,45264.0,217.78,220.19,217.78,220.15,45264.0
2025-04-22 14:30:00,220.15,220.85,219.99,220.77,40135.0,220.15,220.85,219.99,220.77,40135.0
2025-04-22 15:00:00,220.59,220.88,219.79,219.84,59108.0,220.59,220.88,219.79,219.84,59108.0
2025-04-22 15:30:00,219.91,221.22,219.73,220.99,169962.0,219.91,221.22,219.73,220.99,169962.0
2025-04-23 09:30:00,226.34,230.76,225.48,228.83,98459.0,226.34,230.76,225.48,228.83,98459.0
2025-04-23 10:00:00,229.12,229.74,228.0,229.48,45896.0,229.12,229.74,228.0,229.48,45896.0
2025-04-23 10:30:00,229.33,230.74,229.22,229.22,34053.0,229.33,230.74,229.22,229.22,34053.0
2025-04-23 11:00:00,229.29,229.55,226.79,227.02,47932.0,229.29,229.55,226.79,227.02,47932.0
2025-04-23 11:30:00,227.05,227.17,225.4,226.01,29005.0,227.05,227.17,225.4,226.01,29005.0
2025-04-23 12:00:00,226.22,226.22,223.72,224.55,30689.0,226.22,226.22,223.72,224.55,30689.0
2025-04-23 12:30:00,224.62,225.86,224.56,225.73,21257.0,224.62,225.86,224.56,225.73,21257.0
2025-04-23 13:00:00,225.64,226.21,224.64,225.88,22197.0,225.64,226.21,224.64,225.88,22197.0
2025-04-23 13:30:00,225.87,226.21,224.95,225.89,21694.0,225.87,226.21,224.95,225.89,21694.0
2025-04-23 14:00:00,225.92,226.84,225.37,225.62,17064.0,225.92,226.84,225.37,225.62,17064.0
2025-04-23 14:30:00,225.78,226.28,225.25,225.59,21853.0,225.78,226.28,225.25,225.59,21853.0
2025-04-23 15:00:00,225.57,225.76,224.26,224.5,25801.0,225.57,225.76,224.26,224.5,25801.0
2025-04-23 15:30:00,224.59,225.36,223.89,224.85,128734.0,224.59,225.36,223.89,224.85,128734.0
2025-04-24 09:30:00,228.1,234.8,227.55,233.31,87446.0,228.1,234.8,227.55,233.31,87446.0
2025-04-24 10:00:00,233.31,233.97,232.81,233.7,62246.0,233.31,233.97,232.81,233.7,62246.0
2025-04-24 10:30:00,233.74,234.46,233.05,233.46,45884.0,233.74,234.46,233.05,233.46,45884.0
2025-04-24 11:00:00,233.46,235.19,233.46,234.94,51866.0,233.46,235.19,233.46,234.94,51866.0
2025-04-24 11:30:00,234.76,235.69,234.38,235.23,49567.0,234.76,235.69,234.38,235.23,49567.0
2025-04-24 12:00:00,235.18,236.61,234.89,236.04,43445.0,235.18,236.61,234.89,236.04,43445.0
2025-04-24 12:30:00,236.04,236.71,235.87,235.96,47594.0,236.04,236.71,235.87,235.96,47594.0
2025-04-24 13:00:00,235.9,236.45,235.7,236.3,40686.0,235.9,236.45,235.7,236.3,40686.0
2025-04-24 13:30:00,236.46,236.74,235.99,236.16,32094.0,236.46,236.74,235.99,236.16,32094.0
2025-04-24 14:00:00,236.15,236.49,235.74,236.43,20509.0,236.15,236.49,235.74,236.43,20509.0
2025-04-24 14:30:00,236.46,237.16,236.39,236.93,28259.0,236.46,237.16,236.39,236.93,28259.0
2025-04-24 15:00:00,236.83,236.89,235.7,235.81,24944.0,236.83,236.89,235.7,235.81,24944.0
2025-04-24 15:30:00,235.77,237.53,235.77,236.84,134271.0,235.77,237.53,235.77,236.84,134271.0
2025-04-25 09:30:00,236.86,237.75,235.79,235.99,57597.0,236.86,237.75,235.79,235.99,57597.0
2025-04-25 10:00:00,236.12,238.52,235.99,236.82,63863.0,236.12,238.52,235.99,236.82,63863.0
2025-04-25 10:30:00,236.71,237.25,236.0,236.96,24170.0,236.71,237.25,236.0,236.96,24170.0
2025-04-25 11:00:00,236.7,238.2,236.69,237.7,25692.0,236.7,238.2,236.69,237.7,25692.0
2025-04-25 11:30:00,237.67,237.92,236.51,237.05,28345.0,237.67,237.92,236.51,237.05,28345.0
2025-04-25 12:00:00,237.17,238.19,236.98,238.08,24110.0,237.17,238.19,236.98,238.08,24110.0
2025-04-25 12:30:00,238.07,238.37,237.8,238.09,21302.0,238.07,238.37,237.8,238.09,21302.0
2025-04-25 13:00:00,238.0,238.88,238.0,238.76,22865.0,238.0,238.88,238.0,238.76,22865.0
2025-04-25 13:30:00,238.8,238.89,237.82,238.22,35335.0,238.8,238.89,237.82,238.22,35335.0
2025-04-25 14:00:00,238.23,239.33,238.09,239.1,18129.0,238.23,239.33,238.09,239.1,18129.0
2025-04-25 14:30:00,239.04,239.28,238.65,238.93,29812.0,239.04,239.28,238.65,238.93,29812.0
2025-04-25 15:00:00,238.96,239.4,238.8,238.8,25255.0,238.96,239.4,238.8,238.8,25255.0
2025-04-25 15:30:00,238.8,239.81,238.6,239.55,82477.0,238.8,239.81,238.6,239.55,82477.0
2025-04-28 09:30:00,239.36,241.31,238.0,239.96,37131.0,239.36,241.31,238.0,239.96,37131.0
2025-04-28 10:00:00,239.76,241.27,239.33,240.39,25007.0,239.76,241.27,239.33,240.39,25007.0
2025-04-28 10:30:00,240.58,240.58,239.79,239.83,13064.0,240.58,240.58,239.79,239.83,13064.0
2025-04-28 11:00:00,239.97,240.23,238.61,238.61,24505.0,239.97,240.23,238.61,238.61,24505.0
2025-04-28 11:30:00,238.62,239.42,238.6,238.84,11319.0,238.62,239.42,238.6,238.84,11319.0
2025-04-28 12:00:00,238.84,238.93,237.73,237.89,13575.0,238.84,238.93,237.73,237.89,13575.0
2025-04-28 12:30:00,237.99,238.7,237.99,238.17,9349.0,237.99,238.7,237.99,238.17,9349.0
2025-04-28 13:00:00,238.15,238.27,237.15,237.15,21128.0,238.15,238.27,237.15,237.15,21128.0
2025-04-28 13:30:00,237.15,237.88,236.99,237.84,20119.0,237.15,237.88,236.99,237.84,20119.0
2025-04-28 14:00:00,237.83,238.64,237.67,238.62,19318.0,237.83,238.64,237.67,238.62,19318.0
2025-04-28 14:30:00,238.56,238.92,238.25,238.66,11863.0,238.56,238.92,238.25,238.66,11863.0
2025-04-28 15:00:00,238.66,239.46,238.63,239.36,16890.0,238.66,239.46,238.63,239.36,16890.0
2025-04-28 15:30:00,239.3,240.48,238.77,239.81,99020.0,239.3,240.48,238.77,239.81,99020.0
2025-04-29 09:30:00,239.82,241.33,238.25,240.68,34493.0,239.82,241.33,238.25,240.68,34493.0
2025-04-29 10:00:00,240.58,242.5,240.42,241.44,49054.0,240.58,242.5,240.42,241.44,49054.0
2025-04-29 10:30:00,241.67,243.0,241.57,242.18,15430.0,241.67,243.0,241.57,242.18,15430.0
2025-04-29 11:00:00,242.15,242.48,241.42,241.96,23365.0,242.15,242.48,241.42,241.96,23365.0
2025-04-29 11:30:00,241.96,242.08,241.5,241.63,18302.0,241.96,242.08,241.5,241.63,18302.0
2025-04-29 12:00:00,241.68,242.41,241.62,242.21,19059.0,241.68,242.41,241.62,242.21,19059.0
2025-04-29 12:30:00,242.11,242.5,241.4,241.72,47777.0,242.11,242.5,241.4,241.72,47777.0
2025-04-29 13:00:00,241.78,242.72,241.53,242.53,23148.0,241.78,242.72,241.53,242.53,23148.0
2025-04-29 13:30:00,242.56,243.85,242.44,243.53,27411.0,242.56,243.85,242.44,243.53,27411.0
2025-04-29 14:00:00,243.62,244.03,243.2,243.59,19612.0,243.62,244.03,243.2,243.59,19612.0
2025-04-29 14:30:00,243.47,243.54,242.9,243.18,15053.0,243.47,243.54,242.9,243.18,15053.0
2025-04-29 15:00:00,243.24,243.8,243.16,243.18,17012.0,243.24,243.8,243.16,243.18,17012.0
2025-04-29 15:30:00,243.27,244.24,243.08,243.39,89493.0,243.27,244.24,243.08,243.39,89493.0
2025-04-30 09:30:00,241.84,241.84,238.73,238.99,53536.0,241.84,241.84,238.73,238.99,53536.0
2025-04-30 10:00:00,238.99,241.27,238.84,241.02,34946.0,238.99,241.27,238.84,241.02,34946.0
2025-04-30 10:30:00,240.88,241.72,240.32,240.71,70624.0,240.88,241.72,240.32,240.71,70624.0
2025-04-30 11:00:00,240.69,241.94,240.68,241.92,58464.0,240.69,241.94,240.68,241.92,58464.0
2025-04-30 11:30:00,241.89,242.81,241.71,242.55,20610.0,241.89,242.81,241.71,242.55,20610.0
2025-04-30 12:00:00,242.76,242.89,241.86,242.1,7568.0,242.76,242.89,241.86,242.1,7568.0
2025-04-30 12:30:00,241.9,242.39,241.52,242.13,12157.0,241.9,242.39,241.52,242.13,12157.0
2025-04-30 13:00:00,242.12,242.79,241.15,242.64,14158.0,242.12,242.79,241.15,242.64,14158.0
2025-04-30 13:30:00,242.64,243.31,242.51,242.52,12414.0,242.64,243.31,242.51,242.52,12414.0
2025-04-30 14:00:00,242.47,243.38,242.11,242.54,37891.0,242.47,243.38,242.11,242.54,37891.0
2025-04-30 14:30:00,242.48,242.6,241.69,241.92,34496.0,242.48,242.6,241.69,241.92,34496.0
2025-04-30 15:00:00,242.05,242.51,242.04,242.24,28895.0,242.05,242.51,242.04,242.24,28895.0
2025-04-30 15:30:00,242.28,245.52,242.2,244.88,139714.0,242.28,245.52,242.2,244.88,139714.0
2025-05-01 09:30:00,247.05,249.38,245.65,247.94,113563.0,247.05,249.38,245.65,247.94,113563.0
2025-05-01 10:00:00,248.4,249.63,247.64,249.08,38946.0,248.4,249.63,247.64,249.08,38946.0
2025-05-01 10:30:00,249.12,250.28,248.86,250.06,37144.0,249.12,250.28,248.86,250.06,37144.0
2025-05-01 11:00:00,250.11,250.38,249.49,249.64,32041.0,250.11,250.38,249.49,249.64,32041.0
2025-05-01 11:30:00,249.55,249.82,248.63,248.98,15054.0,249.55,249.82,248.63,248.98,15054.0
2025-05-01 12:00:00,248.98,249.3,248.46,249.17,21938.0,248.98,249.3,248.46,249.17,21938.0
2025-05-01 12:30:00,249.02,249.28,248.64,248.75,20085.0,249.02,249.28,248.64,248.75,20085.0
2025-05-01 13:00:00,248.65,249.26,248.16,248.16,18324.0,248.65,249.26,248.16,248.16,18324.0
2025-05-01 13:30:00,248.17,248.61,247.75,248.61,35300.0,248.17,248.61,247.75,248.61,35300.0
2025-05-01 14:00:00,248.59,249.21,248.42,248.65,27491.0,248.59,249.21,248.42,248.65,27491.0
2025-05-01 14:30:00,248.7,249.11,248.54,248.8,27952.0,248.7,249.11,248.54,248.8,27952.0
2025-05-01 15:00:00,248.8,248.98,247.89,248.86,52005.0,248.8,248.98,247.89,248.86,52005.0
2025-05-01 15:30:00,248.91,248.93,246.17,246.6,236121.0,248.91,248.93,246.17,246.6,236121.0
2025-05-02 09:30:00,249.95,251.17,248.65,249.8,53117.0,249.95,251.17,248.65,249.8,53117.0
2025-05-02 10:00:00,250.09,251.04,249.56,250.74,21889.0,250.09,251.04,249.56,250.74,21889.0
2025-05-02 10:30:00,250.6,250.71,249.41,250.33,71895.0,250.6,250.71,249.41,250.33,71895.0
2025-05-02 11:00:00,250.41,250.43,248.96,249.05,56729.0,250.41,250.43,248.96,249.05,56729.0
2025-05-02 11:30:00,249.09,250.15,249.0,249.81,31197.0,249.09,250.15,249.0,249.81,31197.0
2025-05-02 12:00:00,249.95,250.97,249.95,250.51,27567.0,249.95,250.97,249.95,250.51,27567.0
2025-05-02 12:30:00,250.45,251.11,250.45,250.82,13868.0,250.45,251.11,250.45,250.82,13868.0
2025-05-02 13:00:00,250.84,250.92,249.27,249.78,27583.0,250.84,250.92,249.27,249.78,27583.0
2025-05-02 13:30:00,249.62,249.74,248.89,249.21,34864.0,249.62,249.74,248.89,249.21,34864.0
2025-05-02 14:00:00,249.21,250.11,248.97,249.69,32306.0,249.21,250.11,248.97,249.69,32306.0
2025-05-02 14:30:00,249.81,250.27,249.24,249.54,13455.0,249.81,250.27,249.24,249.54,13455.0
2025-05-02 15:00:00,249.54,249.61,249.09,249.43,15027.0,249.54,249.61,249.09,249.43,15027.0
2025-05-02 15:30:00,249.31,249.45,248.0,248.53,151003.0,249.31,249.45,248.0,248.53,151003.0
2025-05-05 09:30:00,247.86,250.11,247.23,249.75,33195.0,247.86,250.11,247.23,249.75,33195.0
2025-05-05 10:00:00,250.18,251.44,249.89,251.44,19100.0,250.18,251.44,249.89,251.44,19100.0
2025-05-05 10:30:00,251.29,251.29,249.96,250.79,16374.0,251.29,251.29,249.96,250.79,16374.0
2025-05-05 11:00:00,251.0,251.75,250.53,250.67,23052.0,251.0,251.75,250.53,250.67,23052.0
2025-05-05 11:30:00,250.67,251.03,249.99,250.58,19267.0,250.67,251.03,249.99,250.58,19267.0
2025-05-05 12:00:00,250.7,250.91,250.15,250.24,7026.0,250.7,250.91,250.15,250.24,7026.0
2025-05-05 12:30:00,250.25,250.66,250.09,250.33,13414.0,250.25,250.66,250.09,250.33,13414.0
2025-05-05 13:00:00,250.25,250.3,249.76,250.1,9359.0,250.25,250.3,249.76,250.1,9359.0
2025-05-05 13:30:00,250.09,250.35,249.98,250.07,6707.0,250.09,250.35,249.98,250.07,6707.0
2025-05-05 14:00:00,250.07,250.4,249.97,250.06,11041.0,250.07,250.4,249.97,250.06,11041.0
2025-05-05 14:30:00,250.04,250.43,249.99,250.16,9907.0,250.04,250.43,249.99,250.16,9907.0
2025-05-05 15:00:00,250.08,250.08,249.14,249.15,18671.0,250.08,250.08,249.14,249.15,18671.0
2025-05-05 15:30:00,249.22,249.79,248.04,248.34,65111.0,249.22,249.79,248.04,248.34,65111.0
2025-05-06 09:30:00,246.66,247.31,245.76,246.29,36004.0,246.66,247.31,245.76,246.29,36004.0
2025-05-06 10:00:00,246.23,248.9,245.94,248.75,11813.0,246.23,248.9,245.94,248.75,11813.0
2025-05-06 10:30:00,248.75,249.43,248.66,248.86,25453.0,248.75,249.43,248.66,248.86,25453.0
2025-05-06 11:00:00,248.95,249.62,248.83,249.34,24227.0,248.95,249.62,248.83,249.34,24227.0
2025-05-06 11:30:00,249.49,249.68,248.82,248.92,7833.0,249.49,249.68,248.82,248.92,7833.0
2025-05-06 12:00:00,248.97,250.77,248.97,249.54,25306.0,248.97,250.77,248.97,249.54,25306.0
2025-05-06 12:30:00,249.65,249.82,248.73,248.77,11467.0,249.65,249.82,248.73,248.77,11467.0
2025-05-06 13:00:00,248.78,249.03,248.14,248.34,11427.0,248.78,249.03,248.14,248.34,11427.0
2025-05-06 13:30:00,248.47,248.65,247.98,248.5,14033.0,248.47,248.65,247.98,248.5,14033.0
2025-05-06 14:00:00,248.44,249.11,247.98,248.83,16654.0,248.44,249.11,247.98,248.83,16654.0
2025-05-06 14:30:00,248.83,249.27,248.68,249.22,7368.0,248.83,249.27,248.68,249.22,7368.0
2025-05-06 15:00:00,249.17,249.38,248.95,249.15,11146.0,249.17,249.38,248.95,249.15,11146.0
2025-05-06 15:30:00,249.16,249.3,247.63,247.73,90378.0,249.16,249.3,247.63,247.73,90378.0
2025-05-07 09:30:00,248.36,249.06,247.04,248.45,40987.0,248.36,249.06,247.04,248.45,40987.0
2025-05-07 10:00:00,248.35,248.38,247.22,247.48,16614.0,248.35,248.38,247.22,247.48,16614.0
2025-05-07 10:30:00,247.38,248.11,245.95,246.7,31873.0,247.38,248.11,245.95,246.7,31873.0
2025-05-07 11:00:00,246.52,246.8,246.02,246.77,10406.0,246.52,246.8,246.02,246.77,10406.0
2025-05-07 11:30:00,246.8,247.88,246.75,247.69,11767.0,246.8,247.88,246.75,247.69,11767.0
2025-05-07 12:00:00,247.88,248.65,247.72,248.23,12649.0,247.88,248.65,247.72,248.23,12649.0
2025-05-07 12:30:00,248.15,249.75,247.92,249.7,10545.0,248.15,249.75,247.92,249.7,10545.0
2025-05-07 13:00:00,249.51,249.82,249.3,249.65,10319.0,249.51,249.82,249.3,249.65,10319.0
2025-05-07 13:30:00,249.64,249.64,248.69,248.69,9162.0,249.64,249.64,248.69,248.69,9162.0
2025-05-07 14:00:00,248.4,249.19,247.33,248.15,24736.0,248.4,249.19,247.33,248.15,24736.0
2025-05-07 14:30:00,247.96,249.77,247.96,249.63,24769.0,247.96,249.77,247.96,249.63,24769.0
2025-05-07 15:00:00,249.63,249.76,248.77,248.78,22098.0,249.63,249.76,248.77,248.78,22098.0
2025-05-07 15:30:00,248.95,251.22,248.81,250.58,161115.0,248.95,251.22,248.81,250.58,161115.0
2025-05-08 09:30:00,253.0,255.7,251.76,255.37,55831.0,253.0,255.7,251.76,255.37,55831.0
2025-05-08 10:00:00,255.08,257.8,254.82,256.15,92840.0,255.08,257.8,254.82,256.15,92840.0
2025-05-08 10:30:00,256.38,257.54,255.79,256.08,38620.0,256.38,257.54,255.79,256.08,38620.0
2025-05-08 11:00:00,255.86,258.1,255.85,257.63,34511.0,255.86,258.1,255.85,257.63,34511.0
2025-05-08 11:30:00,257.55,260.0,257.01,259.62,52387.0,257.55,260.0,257.01,259.62,52387.0
2025-05-08 12:00:00,259.62,260.34,259.08,259.56,53589.0,259.62,260.34,259.08,259.56,53589.0
2025-05-08 12:30:00,259.51,259.87,259.3,259.85,15067.0,259.51,259.87,259.3,259.85,15067.0
2025-05-08 13:00:00,259.83,259.89,258.87,259.6,36399.0,259.83,259.89,258.87,259.6,36399.0
2025-05-08 13:30:00,259.66,259.7,258.91,259.08,20519.0,259.66,259.7,258.91,259.08,20519.0
2025-05-08 14:00:00,259.05,259.4,258.77,259.34,19927.0,259.05,259.4,258.77,259.34,19927.0
2025-05-08 14:30:00,259.38,259.74,258.91,258.92,22835.0,259.38,259.74,258.91,258.92,22835.0
2025-05-08 15:00:00,258.85,259.7,258.65,259.63,25111.0,258.85,259.7,258.65,259.63,25111.0
2025-05-08 15:30:00,259.63,259.63,257.51,257.98,109592.0,259.63,259.63,257.51,257.98,109592.0
2025-05-09 09:30:00,258.53,260.0,257.48,258.85,47649.0,258.53,260.0,257.48,258.85,47649.0
2025-05-09 10:00:00,258.58,259.15,257.1,257.56,34335.0,258.58,259.15,257.1,257.56,34335.0
2025-05-09 10:30:00,257.63,257.7,256.36,257.62,20303.0,257.63,257.7,256.36,257.62,20303.0
2025-05-09 11:00:00,257.68,257.99,257.37,257.79,21649.0,257.68,257.99,257.37,257.79,21649.0
2025-05-09 11:30:00,257.72,258.41,257.37,258.18,21618.0,257.72,258.41,257.37,258.18,21618.0
2025-05-09 12:00:00,258.2,258.29,257.25,258.11,17338.0,258.2,258.29,257.25,258.11,17338.0
2025-05-09 12:30:00,257.94,258.28,257.62,258.02,30039.0,257.94,258.28,257.62,258.02,30039.0
2025-05-09 13:00:00,258.13,258.88,257.99,258.88,29369.0,258.13,258.88,257.99,258.88,29369.0
2025-05-09 13:30:00,258.63,259.38,258.52,259.25,24819.0,258.63,259.38,258.52,259.25,24819.0
2025-05-09 14:00:00,259.13,259.26,257.84,258.29,40850.0,259.13,259.26,257.84,258.29,40850.0
2025-05-09 14:30:00,258.43,258.81,258.15,258.25,36823.0,258.43,258.81,258.15,258.25,36823.0
2025-05-09 15:00:00,258.33,259.08,258.25,258.91,45738.0,258.33,259.08,258.25,258.91,45738.0
2025-05-09 15:30:00,258.94,259.71,258.64,259.22,160810.0,258.94,259.71,258.64,259.22,160810.0
2025-05-12 09:30:00,264.93,266.86,262.68,264.18,94174.0,264.93,266.86,262.68,264.18,94174.0
2025-05-12 10:00:00,264.22,264.52,261.35,261.49,124922.0,264.22,264.52,261.35,261.49,124922.0
2025-05-12 10:30:00,261.35,262.95,260.93,262.59,20445.0,261.35,262.95,260.93,262.59,20445.0
2025-05-12 11:00:00,262.59,263.2,262.15,262.6,27270.0,262.59,263.2,262.15,262.6,27270.0
2025-05-12 11:30:00,262.62,263.03,261.85,261.98,43075.0,262.62,263.03,261.85,261.98,43075.0
2025-05-12 12:00:00,262.03,262.88,261.92,262.76,40059.0,262.03,262.88,261.92,262.76,40059.0
2025-05-12 12:30:00,262.92,263.79,262.55,263.63,71708.0,262.92,263.79,262.55,263.63,71708.0
2025-05-12 13:00:00,263.68,264.94,263.49,264.86,55881.0,263.68,264.94,263.49,264.86,55881.0
2025-05-12 13:30:00,264.87,265.75,264.84,265.24,33416.0,264.87,265.75,264.84,265.24,33416.0
2025-05-12 14:00:00,265.33,265.65,264.8,265.42,23001.0,265.33,265.65,264.8,265.42,23001.0
2025-05-12 14:30:00,265.39,266.15,265.24,265.51,25729.0,265.39,266.15,265.24,265.51,25729.0
2025-05-12 15:00:00,265.4,265.99,265.04,265.51,34577.0,265.4,265.99,265.04,265.51,34577.0
2025-05-12 15:30:00,265.66,266.71,265.45,266.7,172225.0,265.66,266.71,265.45,266.7,172225.0
2025-05-13 09:30:00,266.76,267.79,266.04,267.37,34325.0,266.76,267.79,266.04,267.37,34325.0
2025-05-13 10:00:00,267.42,268.28,267.23,267.33,31312.0,267.42,268.28,267.23,267.33,31312.0
2025-05-13 10:30:00,267.33,268.11,267.23,267.97,20647.0,267.33,268.11,267.23,267.97,20647.0
2025-05-13 11:00:00,267.96,268.97,267.67,268.97,26769.0,267.96,268.97,267.67,268.97,26769.0
2025-05-13 11:30:00,268.87,269.49,268.73,269.19,20541.0,268.87,269.49,268.73,269.19,20541.0
2025-05-13 12:00:00,269.16,270.26,269.09,270.14,28558.0,269.16,270.26,269.09,270.14,28558.0
2025-05-13 12:30:00,269.99,270.67,269.8,270.06,22088.0,269.99,270.67,269.8,270.06,22088.0
2025-05-13 13:00:00,270.17,270.17,269.41,269.56,28247.0,270.17,270.17,269.41,269.56,28247.0
2025-05-13 13:30:00,269.68,270.23,269.68,269.81,19418.0,269.68,270.23,269.68,269.81,19418.0
2025-05-13 14:00:00,269.51,269.73,269.06,269.25,16673.0,269.51,269.73,269.06,269.25,16673.0
2025-05-13 14:30:00,269.26,270.08,269.23,270.03,17219.0,269.26,270.08,269.23,270.03,17219.0
2025-05-13 15:00:00,270.01,270.26,269.68,270.12,27874.0,270.01,270.26,269.68,270.12,27874.0
2025-05-13 15:30:00,270.16,270.69,269.33,270.12,157321.0,270.16,270.69,269.33,270.12,157321.0
2025-05-14 09:30:00,268.8,271.66,268.59,270.5,63622.0,268.8,271.66,268.59,270.5,63622.0
2025-05-14 10:00:00,270.47,271.24,269.8,270.86,33866.0,270.47,271.24,269.8,270.86,33866.0
2025-05-14 10:30:00,270.98,271.57,270.56,270.65,24074.0,270.98,271.57,270.56,270.65,24074.0
2025-05-14 11:00:00,270.82,270.82,269.86,270.6,14386.0,270.82,270.82,269.86,270.6,14386.0
2025-05-14 11:30:00,270.59,270.64,270.01,270.35,12134.0,270.59,270.64,270.01,270.35,12134.0
2025-05-14 12:00:00,270.31,270.64,270.22,270.47,8721.0,270.31,270.64,270.22,270.47,8721.0
2025-05-14 12:30:00,270.63,271.04,270.45,270.52,14239.0,270.63,271.04,270.45,270.52,14239.0
2025-05-14 13:00:00,270.51,270.59,269.9,270.4,10783.0,270.51,270.59,269.9,270.4,10783.0
2025-05-14 13:30:00,270.29,271.25,270.24,270.5,35372.0,270.29,271.25,270.24,270.5,35372.0
2025-05-14 14:00:00,270.61,270.63,269.71,269.92,25444.0,270.61,270.63,269.71,269.92,25444.0
2025-05-14 14:30:00,269.91,270.35,269.82,270.33,28664.0,269.91,270.35,269.82,270.33,28664.0
2025-05-14 15:00:00,270.33,270.38,269.6,270.06,29917.0,270.33,270.38,269.6,270.06,29917.0
2025-05-14 15:30:00,270.14,271.39,270.12,271.17,96766.0,270.14,271.39,270.12,271.17,96766.0
2025-05-15 09:30:00,271.17,273.63,270.58,272.25,71848.0,271.17,273.63,270.58,272.25,71848.0
2025-05-15 10:00:00,272.08,272.13,270.9,271.71,26141.0,272.08,272.13,270.9,271.71,26141.0
2025-05-15 10:30:00,271.67,273.23,271.29,273.13,73999.0,271.67,273.23,271.29,273.13,73999.0
2025-05-15 11:00:00,273.13,275.04,272.88,274.76,42650.0,273.13,275.04,272.88,274.76,42650.0
2025-05-15 11:30:00,274.63,275.87,274.44,275.34,43632.0,274.63,275.87,274.44,275.34,43632.0
2025-05-15 12:00:00,275.32,275.33,274.22,274.96,37252.0,275.32,275.33,274.22,274.96,37252.0
2025-05-15 12:30:00,274.99,275.56,274.88,275.45,28479.0,274.99,275.56,274.88,275.45,28479.0
2025-05-15 13:00:00,275.42,276.0,275.4,275.51,36586.0,275.42,276.0,275.4,275.51,36586.0
2025-05-15 13:30:00,275.51,275.62,275.19,275.2,12501.0,275.51,275.62,275.19,275.2,12501.0
2025-05-15 14:00:00,275.17,275.19,273.9,274.22,22837.0,275.17,275.19,273.9,274.22,22837.0
2025-05-15 14:30:00,274.27,274.97,274.09,274.95,28000.0,274.27,274.97,274.09,274.95,28000.0
2025-05-15 15:00:00,274.91,275.31,274.27,274.31,41050.0,274.91,275.31,274.27,274.31,41050.0
2025-05-15 15:30:00,274.36,275.56,274.17,274.77,181085.0,274.36,275.56,274.17,274.77,181085.0
2025-05-16 09:30:00,273.77,273.77,271.53,273.2,146773.0,273.77,273.77,271.53,273.2,146773.0
2025-05-16 10:00:00,273.03,273.96,272.66,272.97,242775.0,273.03,273.96,272.66,272.97,242775.0
2025-05-16 10:30:00,272.8,273.28,272.51,272.74,57420.0,272.8,273.28,272.51,272.74,57420.0
2025-05-16 11:00:00,272.84,273.18,271.82,271.9,96244.0,272.84,273.18,271.82,271.9,96244.0
2025-05-16 11:30:00,271.93,272.33,271.57,271.86,52306.0,271.93,272.33,271.57,271.86,52306.0
2025-05-16 12:00:00,271.85,273.51,271.84,273.06,75895.0,271.85,273.51,271.84,273.06,75895.0
2025-05-16 12:30:00,273.03,273.68,273.02,273.38,43041.0,273.03,273.68,273.02,273.38,43041.0
2025-05-16 13:00:00,273.38,273.61,273.29,273.45,27819.0,273.38,273.61,273.29,273.45,27819.0
2025-05-16 13:30:00,273.45,273.58,272.83,273.15,36623.0,273.45,273.58,272.83,273.15,36623.0
2025-05-16 14:00:00,273.15,273.69,273.15,273.55,26203.0,273.15,273.69,273.15,273.55,26203.0
2025-05-16 14:30:00,273.47,274.2,273.43,274.15,32606.0,273.47,274.2,273.43,274.15,32606.0
2025-05-16 15:00:00,274.16,274.26,273.89,273.91,30692.0,274.16,274.26,273.89,273.91,30692.0
2025-05-16 15:30:00,273.95,273.95,272.8,273.01,143918.0,273.95,273.95,272.8,273.01,143918.0
2025-05-19 09:30:00,270.57,272.65,268.84,272.41,68914.0,270.57,272.65,268.84,272.41,68914.0
2025-05-19 10:00:00,272.53,273.06,271.43,271.73,43776.0,272.53,273.06,271.43,271.73,43776.0
2025-05-19 10:30:00,271.65,272.24,271.53,271.64,45675.0,271.65,272.24,271.53,271.64,45675.0
2025-05-19 11:00:00,271.73,272.36,271.73,271.92,23796.0,271.73,272.36,271.73,271.92,23796.0
2025-05-19 11:30:00,271.93,272.55,271.92,272.28,40994.0,271.93,272.55,271.92,272.28,40994.0
2025-05-19 12:00:00,272.19,272.98,272.12,272.75,15088.0,272.19,272.98,272.12,272.75,15088.0
2025-05-19 12:30:00,272.89,273.3,272.52,273.21,40340.0,272.89,273.3,272.52,273.21,40340.0
2025-05-19 13:00:00,273.31,274.0,273.31,273.92,17358.0,273.31,274.0,273.31,273.92,17358.0
2025-05-19 13:30:00,273.94,274.01,273.21,273.23,45615.0,273.94,274.01,273.21,273.23,45615.0
2025-05-19 14:00:00,273.17,273.45,272.63,273.17,53911.0,273.17,273.45,272.63,273.17,53911.0
2025-05-19 14:30:00,273.17,273.43,273.01,273.25,44261.0,273.17,273.43,273.01,273.25,44261.0
2025-05-19 15:00:00,273.25,273.29,272.45,272.71,53524.0,273.25,273.29,272.45,272.71,53524.0
2025-05-19 15:30:00,272.75,273.42,272.53,273.31,128963.0,272.75,273.42,272.53,273.31,128963.0
2025-05-20 09:30:00,271.56,271.96,270.21,271.83,35131.0,271.56,271.96,270.21,271.83,35131.0
2025-05-20 10:00:00,271.74,272.5,271.37,272.35,12349.0,271.74,272.5,271.37,272.35,12349.0
2025-05-20 10:30:00,272.39,273.63,272.34,272.96,15319.0,272.39,273.63,272.34,272.96,15319.0
2025-05-20 11:00:00,272.82,274.11,272.82,273.96,12478.0,272.82,274.11,272.82,273.96,12478.0
2025-05-20 11:30:00,274.03,274.07,273.43,273.62,28322.0,274.03,274.07,273.43,273.62,28322.0
2025-05-20 12:00:00,273.73,273.91,273.47,273.85,9437.0,273.73,273.91,273.47,273.85,9437.0
2025-05-20 12:30:00,273.76,274.63,273.66,274.57,22194.0,273.76,274.63,273.66,274.57,22194.0
2025-05-20 13:00:00,274.57,274.65,273.87,274.01,65125.0,274.57,274.65,273.87,274.01,65125.0
2025-05-20 13:30:00,274.1,274.64,273.82,274.07,37840.0,274.1,274.64,273.82,274.07,37840.0
2025-05-20 14:00:00,274.1,274.13,272.79,272.93,21055.0,274.1,274.13,272.79,272.93,21055.0
2025-05-20 14:30:00,272.94,273.58,272.94,273.23,15784.0,272.94,273.58,272.94,273.23,15784.0
2025-05-20 15:00:00,273.23,273.72,272.85,273.56,26222.0,273.23,273.72,272.85,273.56,26222.0
2025-05-20 15:30:00,273.64,274.06,273.42,273.93,161115.0,273.64,274.06,273.42,273.93,161115.0
2025-05-21 09:30:00,270.63,272.53,269.78,270.54,56811.0,270.63,272.53,269.78,270.54,56811.0
2025-05-21 10:00:00,270.54,271.88,270.51,270.99,34951.0,270.54,271.88,270.51,270.99,34951.0
2025-05-21 10:30:00,271.2,271.55,270.5,271.55,74860.0,271.2,271.55,270.5,271.55,74860.0
2025-05-21 11:00:00,271.56,273.23,271.26,272.81,35263.0,271.56,273.23,271.26,272.81,35263.0
2025-05-21 11:30:00,272.87,273.64,272.84,273.43,22218.0,272.87,273.64,272.84,273.43,22218.0
2025-05-21 12:00:00,273.51,273.97,273.27,273.88,23366.0,273.51,273.97,273.27,273.88,23366.0
2025-05-21 12:30:00,274.0,274.11,273.37,273.6,40802.0,274.0,274.11,273.37,273.6,40802.0
2025-05-21 13:00:00,273.6,273.66,269.5,269.5,50469.0,273.6,273.66,269.5,269.5,50469.0
2025-05-21 13:30:00,269.41,271.41,269.15,270.85,40609.0,269.41,271.41,269.15,270.85,40609.0
2025-05-21 14:00:00,270.88,271.07,269.92,270.47,18383.0,270.88,271.07,269.92,270.47,18383.0
2025-05-21 14:30:00,270.48,270.98,269.43,269.43,13305.0,270.48,270.98,269.43,269.43,13305.0
2025-05-21 15:00:00,269.47,269.76,268.22,268.6,62673.0,269.47,269.76,268.22,268.6,62673.0
2025-05-21 15:30:00,268.65,269.9,268.54,268.57,123632.0,268.65,269.9,268.54,268.57,123632.0
2025-05-22 09:30:00,268.86,270.5,267.56,270.18,228779.0,268.86,270.5,267.56,270.18,228779.0
2025-05-22 10:00:00,270.25,271.6,269.5,270.21,125566.0,270.25,271.6,269.5,270.21,125566.0
2025-05-22 10:30:00,270.27,271.02,269.77,270.24,88485.0,270.27,271.02,269.77,270.24,88485.0
2025-05-22 11:00:00,270.24,270.67,269.82,270.26,127540.0,270.24,270.67,269.82,270.26,127540.0
2025-05-22 11:30:00,270.15,271.12,269.97,270.97,104650.0,270.15,271.12,269.97,270.97,104650.0
2025-05-22 12:00:00,271.01,271.55,270.45,271.19,100292.0,271.01,271.55,270.45,271.19,100292.0
2025-05-22 12:30:00,271.15,271.28,270.62,270.81,81422.0,271.15,271.28,270.62,270.81,81422.0
2025-05-22 13:00:00,270.83,271.86,270.63,271.69,93591.0,270.83,271.86,270.63,271.69,93591.0
2025-05-22 13:30:00,271.69,272.13,271.5,272.08,87501.0,271.69,272.13,271.5,272.08,87501.0
2025-05-22 14:00:00,272.13,272.55,272.02,272.49,126338.0,272.13,272.55,272.02,272.49,126338.0
2025-05-22 14:30:00,272.46,272.9,272.3,272.7,87395.0,272.46,272.9,272.3,272.7,87395.0
2025-05-22 15:00:00,272.73,273.8,272.72,273.43,141019.0,272.73,273.8,272.72,273.43,141019.0
2025-05-22 15:30:00,273.44,273.5,271.07,272.38,465270.0,273.44,273.5,271.07,272.38,465270.0
2025-05-23 09:30:00,241.89,247.47,237.0,241.91,1709855.0,241.89,247.47,237.0,241.91,1709855.0
2025-05-23 10:00:00,241.91,243.76,239.05,242.5,829978.0,241.91,243.76,239.05,242.5,829978.0
2025-05-23 10:30:00,242.01,242.65,240.67,241.46,344134.0,242.01,242.65,240.67,241.46,344134.0
2025-05-23 11:00:00,241.57,242.6,241.0,241.33,231398.0,241.57,242.6,241.0,241.33,231398.0
2025-05-23 11:30:00,241.34,243.41,241.17,241.94,269922.0,241.34,243.41,241.17,241.94,269922.0
2025-05-23 12:00:00,241.96,242.62,239.51,240.12,379428.0,241.96,242.62,239.51,240.12,379428.0
2025-05-23 12:30:00,240.13,241.24,239.2,241.12,320460.0,240.13,241.24,239.2,241.12,320460.0
2025-05-23 13:00:00,241.24,242.0,240.57,241.21,124040.0,241.24,242.0,240.57,241.21,124040.0
2025-05-23 13:30:00,241.08,241.09,239.4,239.49,107934.0,241.08,241.09,239.4,239.49,107934.0
2025-05-23 14:00:00,239.54,240.22,238.5,239.03,204150.0,239.54,240.22,238.5,239.03,204150.0
2025-05-23 14:30:00,239.01,240.3,238.87,239.95,131696.0,239.01,240.3,238.87,239.95,131696.0
2025-05-23 15:00:00,239.91,240.46,239.05,239.49,223637.0,239.91,240.46,239.05,239.49,223637.0
2025-05-23 15:30:00,239.49,240.39,238.0,238.01,608362.0,239.49,240.39,238.0,238.01,608362.0
2025-05-27 09:30:00,241.42,241.78,238.25,239.35,305055.0,241.42,241.78,238.25,239.35,305055.0
2025-05-27 10:00:00,239.37,242.22,239.36,241.29,287434.0,239.37,242.22,239.36,241.29,287434.0
2025-05-27 10:30:00,241.29,241.98,241.11,241.3,264499.0,241.29,241.98,241.11,241.3,264499.0
2025-05-27 11:00:00,241.3,241.85,240.38,240.55,144282.0,241.3,241.85,240.38,240.55,144282.0
2025-05-27 11:30:00,240.48,240.7,239.31,239.6,118710.0,240.48,240.7,239.31,239.6,118710.0
2025-05-27 12:00:00,239.59,241.49,239.16,240.89,124919.0,239.59,241.49,239.16,240.89,124919.0
2025-05-27 12:30:00,240.94,242.36,240.79,241.74,100301.0,240.94,242.36,240.79,241.74,100301.0
2025-05-27 13:00:00,241.65,242.48,240.79,242.24,137061.0,241.65,242.48,240.79,242.24,137061.0
2025-05-27 13:30:00,242.19,242.59,241.85,242.06,134413.0,242.19,242.59,241.85,242.06,134413.0
2025-05-27 14:00:00,242.06,242.85,241.77,242.45,118915.0,242.06,242.85,241.77,242.45,118915.0
2025-05-27 14:30:00,242.45,242.46,240.62,240.83,117321.0,242.45,242.46,240.62,240.83,117321.0
2025-05-27 15:00:00,240.81,241.3,240.62,240.83,148086.0,240.81,241.3,240.62,240.83,148086.0
2025-05-27 15:30:00,240.83,241.09,238.88,239.38,531328.0,240.83,241.09,238.88,239.38,531328.0
2025-05-28 09:30:00,239.18,242.94,239.18,240.86,183912.0,239.18,242.94,239.18,240.86,183912.0
2025-05-28 10:00:00,240.83,241.19,238.78,239.29,99237.0,240.83,241.19,238.78,239.29,99237.0
2025-05-28 10:30:00,239.33,239.51,238.74,238.85,91465.0,239.33,239.51,238.74,238.85,91465.0
2025-05-28 11:00:00,238.85,239.49,238.63,238.63,87624.0,238.85,239.49,238.63,238.63,87624.0
2025-05-28 11:30:00,238.63,239.0,237.88,238.56,89860.0,238.63,239.0,237.88,238.56,89860.0
2025-05-28 12:00:00,238.62,239.13,238.3,238.78,46356.0,238.62,239.13,238.3,238.78,46356.0
2025-05-28 12:30:00,238.75,239.12,238.5,238.97,38249.0,238.75,239.12,238.5,238.97,38249.0
2025-05-28 13:00:00,238.93,239.12,238.35,238.64,43631.0,238.93,239.12,238.35,238.64,43631.0
2025-05-28 13:30:00,238.59,239.42,238.38,239.3,45543.0,238.59,239.42,238.38,239.3,45543.0
2025-05-28 14:00:00,239.29,239.88,239.29,239.88,46826.0,239.29,239.88,239.29,239.88,46826.0
2025-05-28 14:30:00,239.97,239.98,238.8,239.43,48078.0,239.97,239.98,238.8,239.43,48078.0
2025-05-28 15:00:00,239.3,239.78,239.22,239.56,73345.0,239.3,239.78,239.22,239.56,73345.0
2025-05-28 15:30:00,239.63,240.34,239.47,239.87,337765.0,239.63,240.34,239.47,239.87,337765.0
2025-05-29 09:30:00,241.16,242.77,239.52,240.86,179382.0,241.16,242.77,239.52,240.86,179382.0
2025-05-29 10:00:00,240.87,241.2,239.74,241.09,85416.0,240.87,241.2,239.74,241.09,85416.0
2025-05-29 10:30:00,240.96,242.86,240.61,242.23,94687.0,240.96,242.86,240.61,242.23,94687.0
2025-05-29 11:00:00,242.4,242.41,240.69,241.37,105107.0,242.4,242.41,240.69,241.37,105107.0
2025-05-29 11:30:00,241.44,242.89,240.98,242.07,108651.0,241.44,242.89,240.98,242.07,108651.0
2025-05-29 12:00:00,241.95,242.82,241.37,242.24,94545.0,241.95,242.82,241.37,242.24,94545.0
2025-05-29 12:30:00,242.29,243.58,242.1,243.42,88248.0,242.29,243.58,242.1,243.42,88248.0
2025-05-29 13:00:00,243.45,243.91,242.41,242.67,137883.0,243.45,243.91,242.41,242.67,137883.0
2025-05-29 13:30:00,242.64,242.8,241.95,242.1,43800.0,242.64,242.8,241.95,242.1,43800.0
2025-05-29 14:00:00,242.18,242.29,240.7,241.07,121753.0,242.18,242.29,240.7,241.07,121753.0
2025-05-29 14:30:00,241.17,241.53,240.85,241.16,85122.0,241.17,241.53,240.85,241.16,85122.0
2025-05-29 15:00:00,241.11,241.4,240.5,241.03,76446.0,241.11,241.4,240.5,241.03,76446.0
2025-05-29 15:30:00,241.03,242.03,241.03,241.76,336332.0,241.03,242.03,241.03,241.76,336332.0
2025-05-30 09:30:00,241.31,243.19,241.2,241.92,90040.0,241.31,243.19,241.2,241.92,90040.0
2025-05-30 10:00:00,242.04,243.94,242.04,243.67,69983.0,242.04,243.94,242.04,243.67,69983.0
2025-05-30 10:30:00,243.59,244.74,243.29,243.6,85326.0,243.59,244.74,243.29,243.6,85326.0
2025-05-30 11:00:00,243.67,244.54,243.52,244.47,50037.0,243.67,244.54,243.52,244.47,50037.0
2025-05-30 11:30:00,244.6,245.33,243.87,245.06,80906.0,244.6,245.33,243.87,245.06,80906.0
2025-05-30 12:00:00,244.97,245.98,244.83,244.89,73379.0,244.97,245.98,244.83,244.89,73379.0
2025-05-30 12:30:00,244.87,246.0,243.51,245.36,73125.0,244.87,246.0,243.51,245.36,73125.0
2025-05-30 13:00:00,245.22,246.36,245.22,246.22,80487.0,245.22,246.36,245.22,246.22,80487.0
2025-05-30 13:30:00,246.22,247.46,246.18,247.09,55708.0,246.22,247.46,246.18,247.09,55708.0
2025-05-30 14:00:00,247.18,247.89,247.16,247.4,70074.0,247.18,247.89,247.16,247.4,70074.0
2025-05-30 14:30:00,247.46,248.22,247.27,247.97,61477.0,247.46,248.22,247.27,247.97,61477.0
2025-05-30 15:00:00,247.92,248.83,247.9,248.78,64727.0,247.92,248.83,247.9,248.78,64727.0
2025-05-30 15:30:00,248.73,248.88,247.26,247.65,294065.0,248.73,248.88,247.26,247.65,294065.0
2025-06-02 09:30:00,246.27,248.74,244.44,244.53,121831.0,246.27,248.74,244.44,244.53,121831.0
2025-06-02 10:00:00,244.4,246.08,243.5,245.99,80769.0,244.4,246.08,243.5,245.99,80769.0
2025-06-02 10:30:00,245.8,246.45,245.23,246.0,62490.0,245.8,246.45,245.23,246.0,62490.0
2025-06-02 11:00:00,246.06,246.75,245.62,246.43,53134.0,246.06,246.75,245.62,246.43,53134.0
2025-06-02 11:30:00,246.45,247.27,246.09,247.17,48310.0,246.45,247.27,246.09,247.17,48310.0
2025-06-02 12:00:00,247.28,247.5,246.6,247.02,52470.0,247.28,247.5,246.6,247.02,52470.0
2025-06-02 12:30:00,246.95,247.74,246.85,247.69,43182.0,246.95,247.74,246.85,247.69,43182.0
2025-06-02 13:00:00,247.81,248.0,247.43,247.59,31486.0,247.81,248.0,247.43,247.59,31486.0
2025-06-02 13:30:00,247.59,247.73,247.3,247.52,32528.0,247.59,247.73,247.3,247.52,32528.0
2025-06-02 14:00:00,247.52,248.1,247.43,248.02,33317.0,247.52,248.1,247.43,248.02,33317.0
2025-06-02 14:30:00,248.02,248.12,247.8,247.93,36063.0,248.02,248.12,247.8,247.93,36063.0
2025-06-02 15:00:00,247.93,247.93,246.56,246.8,83643.0,247.93,247.93,246.56,246.8,83643.0
2025-06-02 15:30:00,246.78,247.81,246.65,247.72,202501.0,246.78,247.81,246.65,247.72,202501.0
2025-06-03 09:30:00,247.62,249.0,246.94,246.94,67522.0,247.62,249.0,246.94,246.94,67522.0
2025-06-03 10:00:00,247.01,247.75,245.94,247.73,30575.0,247.01,247.75,245.94,247.73,30575.0
2025-06-03 10:30:00,247.72,248.64,247.53,248.64,39738.0,247.72,248.64,247.53,248.64,39738.0
2025-06-03 11:00:00,248.7,249.46,248.66,249.39,37362.0,248.7,249.46,248.66,249.39,37362.0
2025-06-03 11:30:00,249.38,249.85,249.22,249.75,27275.0,249.38,249.85,249.22,249.75,27275.0
2025-06-03 12:00:00,249.74,250.55,249.58,250.44,40663.0,249.74,250.55,249.58,250.44,40663.0
2025-06-03 12:30:00,250.37,250.67,250.09,250.62,27984.0,250.37,250.67,250.09,250.62,27984.0
2025-06-03 13:00:00,250.51,250.54,249.95,249.95,35206.0,250.51,250.54,249.95,249.95,35206.0
2025-06-03 13:30:00,250.04,250.09,249.45,249.7,24151.0,250.04,250.09,249.45,249.7,24151.0
2025-06-03 14:00:00,249.76,249.83,248.92,249.49,22338.0,249.76,249.83,248.92,249.49,22338.0
2025-06-03 14:30:00,249.5,250.0,249.38,249.98,31575.0,249.5,250.0,249.38,249.98,31575.0
2025-06-03 15:00:00,250.0,251.24,249.94,251.18,67493.0,250.0,251.24,249.94,251.18,67493.0
2025-06-03 15:30:00,251.14,251.42,250.35,251.14,135874.0,251.14,251.42,250.35,251.14,135874.0
2025-06-04 09:30:00,250.74,253.0,250.06,251.71,82564.0,250.74,253.0,250.06,251.71,82564.0
2025-06-04 10:00:00,251.71,251.71,249.8,250.51,46001.0,251.71,251.71,249.8,250.51,46001.0
2025-06-04 10:30:00,250.6,250.6,248.94,249.65,28349.0,250.6,250.6,248.94,249.65,28349.0
2025-06-04 11:00:00,249.61,250.55,249.61,250.04,28113.0,249.61,250.55,249.61,250.04,28113.0
2025-06-04 11:30:00,249.96,250.63,249.92,250.2,19745.0,249.96,250.63,249.92,250.2,19745.0
2025-06-04 12:00:00,250.31,250.47,249.54,249.74,34348.0,250.31,250.47,249.54,249.74,34348.0
2025-06-04 12:30:00,249.71,250.46,249.4,250.46,33588.0,249.71,250.46,249.4,250.46,33588.0
2025-06-04 13:00:00,250.5,251.04,250.43,250.77,19134.0,250.5,251.04,250.43,250.77,19134.0
2025-06-04 13:30:00,250.73,250.96,250.1,250.12,26936.0,250.73,250.96,250.1,250.12,26936.0
2025-06-04 14:00:00,250.16,250.49,250.13,250.42,23302.0,250.16,250.49,250.13,250.42,23302.0
2025-06-04 14:30:00,250.46,250.62,249.95,250.51,26946.0,250.46,250.62,249.95,250.51,26946.0
2025-06-04 15:00:00,250.54,250.82,250.34,250.5,21226.0,250.54,250.82,250.34,250.5,21226.0
2025-06-04 15:30:00,250.47,250.55,249.48,249.48,111821.0,250.47,250.55,249.48,249.48,111821.0
2025-06-05 09:30:00,249.48,250.04,246.72,247.62,98657.0,249.48,250.04,246.72,247.62,98657.0
2025-06-05 10:00:00,247.62,249.13,247.62,249.09,58270.0,247.62,249.13,247.62,249.09,58270.0
2025-06-05 10:30:00,249.09,249.61,247.58,249.46,67704.0,249.09,249.61,247.58,249.46,67704.0
2025-06-05 11:00:00,249.41,250.33,249.29,250.11,36649.0,249.41,250.33,249.29,250.11,36649.0
2025-06-05 11:30:00,250.01,250.61,249.92,250.31,47429.0,250.01,250.61,249.92,250.31,47429.0
2025-06-05 12:00:00,250.31,250.42,249.32,249.73,51959.0,250.31,250.42,249.32,249.73,51959.0
2025-06-05 12:30:00,249.72,249.79,248.0,248.41,31263.0,249.72,249.79,248.0,248.41,31263.0
2025-06-05 13:00:00,248.25,250.03,248.1,249.99,71391.0,248.25,250.03,248.1,249.99,71391.0
2025-06-05 13:30:00,249.88,250.82,249.88,250.49,33151.0,249.88,250.82,249.88,250.49,33151.0
2025-06-05 14:00:00,250.39,250.54,249.34,250.43,33250.0,250.39,250.54,249.34,250.43,33250.0
2025-06-05 14:30:00,250.43,250.74,250.03,250.13,38684.0,250.43,250.74,250.03,250.13,38684.0
2025-06-05 15:00:00,250.14,250.3,248.64,249.47,53214.0,250.14,250.3,248.64,249.47,53214.0
2025-06-05 15:30:00,249.48,250.66,249.39,250.11,198751.0,249.48,250.66,249.39,250.11,198751.0
2025-06-06 09:30:00,251.66,253.29,250.15,252.71,74307.0,251.66,253.29,250.15,252.71,74307.0
2025-06-06 10:00:00,252.69,253.61,252.4,252.84,60726.0,252.69,253.61,252.4,252.84,60726.0
2025-06-06 10:30:00,252.84,252.96,252.38,252.69,34533.0,252.84,252.96,252.38,252.69,34533.0
2025-06-06 11:00:00,252.87,253.17,251.9,252.45,39227.0,252.87,253.17,251.9,252.45,39227.0
2025-06-06 11:30:00,252.39,253.18,252.2,253.05,38008.0,252.39,253.18,252.2,253.05,38008.0
2025-06-06 12:00:00,252.93,253.16,252.29,252.43,19754.0,252.93,253.16,252.29,252.43,19754.0
2025-06-06 12:30:00,252.43,252.56,251.87,252.16,12594.0,252.43,252.56,251.87,252.16,12594.0
2025-06-06 13:00:00,252.28,252.78,252.09,252.56,10122.0,252.28,252.78,252.09,252.56,10122.0
2025-06-06 13:30:00,252.66,253.01,252.55,252.95,17126.0,252.66,253.01,252.55,252.95,17126.0
2025-06-06 14:00:00,253.03,253.69,253.01,253.56,13056.0,253.03,253.69,253.01,253.56,13056.0
2025-06-06 14:30:00,253.55,253.78,252.72,252.82,38083.0,253.55,253.78,252.72,252.82,38083.0
2025-06-06 15:00:00,252.77,253.0,252.45,252.86,57351.0,252.77,253.0,252.45,252.86,57351.0
2025-06-06 15:30:00,252.77,252.98,252.37,252.74,118191.0,252.77,252.98,252.37,252.74,118191.0
2025-06-09 09:30:00,252.72,253.28,250.81,250.87,56193.0,252.72,253.28,250.81,250.87,56193.0
2025-06-09 10:00:00,251.19,252.15,250.9,251.19,26979.0,251.19,252.15,250.9,251.19,26979.0
2025-06-09 10:30:00,251.29,251.54,250.54,250.97,24141.0,251.29,251.54,250.54,250.97,24141.0
2025-06-09 11:00:00,251.07,251.26,250.69,251.26,23598.0,251.07,251.26,250.69,251.26,23598.0
2025-06-09 11:30:00,251.26,251.79,251.26,251.59,12992.0,251.26,251.79,251.26,251.59,12992.0
2025-06-09 12:00:00,251.6,251.66,251.14,251.56,10958.0,251.6,251.66,251.14,251.56,10958.0
2025-06-09 12:30:00,251.59,252.76,251.59,252.56,39007.0,251.59,252.76,251.59,252.56,39007.0
2025-06-09 13:00:00,252.56,252.62,252.15,252.46,22598.0,252.56,252.62,252.15,252.46,22598.0
2025-06-09 13:30:00,252.55,253.3,252.55,253.27,35057.0,252.55,253.3,252.55,253.27,35057.0
2025-06-09 14:00:00,253.13,253.29,252.69,252.9,23087.0,253.13,253.29,252.69,252.9,23087.0
2025-06-09 14:30:00,252.98,253.23,252.8,253.02,13890.0,252.98,253.23,252.8,253.02,13890.0
2025-06-09 15:00:00,253.02,253.31,252.84,253.3,24278.0,253.02,253.31,252.84,253.3,24278.0
2025-06-09 15:30:00,253.3,253.43,252.77,252.9,107007.0,253.3,253.43,252.77,252.9,107007.0
2025-06-10 09:30:00,252.74,254.58,252.29,254.51,83352.0,252.74,254.58,252.29,254.51,83352.0
2025-06-10 10:00:00,254.51,254.78,253.37,254.78,41125.0,254.51,254.78,253.37,254.78,41125.0
2025-06-10 10:30:00,254.66,255.86,254.66,255.0,60384.0,254.66,255.86,254.66,255.0,60384.0
2025-06-10 11:00:00,254.92,256.6,254.85,256.6,66534.0,254.92,256.6,254.85,256.6,66534.0
2025-06-10 11:30:00,256.61,257.09,255.33,255.59,85232.0,256.61,257.09,255.33,255.59,85232.0
2025-06-10 12:00:00,255.58,255.91,254.06,254.39,41652.0,255.58,255.91,254.06,254.39,41652.0
2025-06-10 12:30:00,254.43,254.46,253.78,253.97,28700.0,254.43,254.46,253.78,253.97,28700.0
2025-06-10 13:00:00,254.12,254.81,253.77,253.82,51393.0,254.12,254.81,253.77,253.82,51393.0
2025-06-10 13:30:00,253.92,253.95,253.05,253.18,24728.0,253.92,253.95,253.05,253.18,24728.0
2025-06-10 14:00:00,253.0,253.32,252.51,252.8,20680.0,253.0,253.32,252.51,252.8,20680.0
2025-06-10 14:30:00,252.85,253.42,252.49,253.11,52249.0,252.85,253.42,252.49,253.11,52249.0
2025-06-10 15:00:00,253.14,253.51,253.09,253.23,35922.0,253.14,253.51,253.09,253.23,35922.0
2025-06-10 15:30:00,253.19,253.19,252.32,252.73,134815.0,253.19,253.19,252.32,252.73,134815.0
2025-06-11 09:30:00,253.57,254.3,252.37,253.91,94570.0,253.57,254.3,252.37,253.91,94570.0
2025-06-11 10:00:00,253.93,256.43,253.93,256.03,119189.0,253.93,256.43,253.93,256.03,119189.0
2025-06-11 10:30:00,256.2,256.41,255.22,255.53,56895.0,256.2,256.41,255.22,255.53,56895.0
2025-06-11 11:00:00,255.5,255.79,254.4,254.46,23237.0,255.5,255.79,254.4,254.46,23237.0
2025-06-11 11:30:00,254.59,254.78,254.0,254.37,26000.0,254.59,254.78,254.0,254.37,26000.0
2025-06-11 12:00:00,254.37,254.43,253.15,253.59,18337.0,254.37,254.43,253.15,253.59,18337.0
2025-06-11 12:30:00,253.62,253.91,253.43,253.76,11719.0,253.62,253.91,253.43,253.76,11719.0
2025-06-11 13:00:00,253.87,254.07,253.53,253.93,35267.0,253.87,254.07,253.53,253.93,35267.0
2025-06-11 13:30:00,254.04,254.29,252.0,252.01,59166.0,254.04,254.29,252.0,252.01,59166.0
2025-06-11 14:00:00,252.03,252.15,250.5,251.12,33721.0,252.03,252.15,250.5,251.12,33721.0
2025-06-11 14:30:00,251.34,252.57,251.14,251.67,29302.0,251.34,252.57,251.14,251.67,29302.0
2025-06-11 15:00:00,251.64,252.03,251.45,251.82,33924.0,251.64,252.03,251.45,251.82,33924.0
2025-06-11 15:30:00,251.82,251.98,251.12,251.37,140383.0,251.82,251.98,251.12,251.37,140383.0
2025-06-12 09:30:00,251.93,253.5,251.54,252.04,65087.0,251.93,253.5,251.54,252.04,65087.0
2025-06-12 10:00:00,252.04,252.74,251.1,252.44,74062.0,252.04,252.74,251.1,252.44,74062.0
2025-06-12 10:30:00,252.34,252.73,251.69,252.66,30952.0,252.34,252.73,251.69,252.66,30952.0
2025-06-12 11:00:00,252.78,253.54,252.32,252.56,45005.0,252.78,253.54,252.32,252.56,45005.0
2025-06-12 11:30:00,252.51,252.62,251.7,252.02,29797.0,252.51,252.62,251.7,252.02,29797.0
2025-06-12 12:00:00,252.03,252.24,250.76,251.48,50433.0,252.03,252.24,250.76,251.48,50433.0
2025-06-12 12:30:00,251.35,251.54,250.71,251.07,97342.0,251.35,251.54,250.71,251.07,97342.0
2025-06-12 13:00:00,251.07,251.54,250.54,250.54,35501.0,251.07,251.54,250.54,250.54,35501.0
2025-06-12 13:30:00,250.68,250.93,250.3,250.47,34254.0,250.68,250.93,250.3,250.47,34254.0
2025-06-12 14:00:00,250.47,251.14,250.46,250.63,43481.0,250.47,251.14,250.46,250.63,43481.0
2025-06-12 14:30:00,250.75,251.17,250.63,250.73,38363.0,250.75,251.17,250.63,250.73,38363.0
2025-06-12 15:00:00,250.73,251.35,250.61,251.11,49676.0,250.73,251.35,250.61,251.11,49676.0
2025-06-12 15:30:00,251.05,251.2,250.08,250.8,163052.0,251.05,251.2,250.08,250.8,163052.0
2025-06-13 09:30:00,247.41,248.8,246.6,246.69,62262.0,247.41,248.8,246.6,246.69,62262.0
2025-06-13 10:00:00,246.69,247.52,245.84,246.08,56406.0,246.69,247.52,245.84,246.08,56406.0
2025-06-13 10:30:00,246.0,248.31,246.0,248.16,54251.0,246.0,248.31,246.0,248.16,54251.0
2025-06-13 11:00:00,248.16,248.88,247.95,248.38,54486.0,248.16,248.88,247.95,248.38,54486.0
2025-06-13 11:30:00,248.41,249.55,248.41,249.25,77604.0,248.41,249.55,248.41,249.25,77604.0
2025-06-13 12:00:00,249.33,249.67,248.17,248.18,46988.0,249.33,249.67,248.17,248.18,46988.0
2025-06-13 12:30:00,248.22,248.37,247.35,248.0,35221.0,248.22,248.37,247.35,248.0,35221.0
2025-06-13 13:00:00,247.94,248.0,247.05,247.33,41119.0,247.94,248.0,247.05,247.33,41119.0
2025-06-13 13:30:00,247.26,247.59,246.79,247.31,29319.0,247.26,247.59,246.79,247.31,29319.0
2025-06-13 14:00:00,247.25,247.28,246.12,246.12,111304.0,247.25,247.28,246.12,246.12,111304.0
2025-06-13 14:30:00,246.12,246.31,245.67,245.99,126155.0,246.12,246.31,245.67,245.99,126155.0
2025-06-13 15:00:00,245.9,245.98,244.2,244.39,111930.0,245.9,245.98,244.2,244.39,111930.0
2025-06-13 15:30:00,244.31,244.83,243.99,244.44,296827.0,244.31,244.83,243.99,244.44,296827.0
2025-06-16 09:30:00,245.97,247.79,245.28,247.08,54332.0,245.97,247.79,245.28,247.08,54332.0
2025-06-16 10:00:00,247.08,247.36,245.35,245.97,40059.0,247.08,247.36,245.35,245.97,40059.0
2025-06-16 10:30:00,246.02,247.07,245.99,246.4,47612.0,246.02,247.07,245.99,246.4,47612.0
2025-06-16 11:00:00,246.51,246.8,245.77,246.24,44565.0,246.51,246.8,245.77,246.24,44565.0
2025-06-16 11:30:00,246.3,246.51,245.27,245.38,30175.0,246.3,246.51,245.27,245.38,30175.0
2025-06-16 12:00:00,245.49,245.58,244.43,244.58,85042.0,245.49,245.58,244.43,244.58,85042.0
2025-06-16 12:30:00,244.58,244.7,243.62,244.24,44001.0,244.58,244.7,243.62,244.24,44001.0
2025-06-16 13:00:00,244.38,245.0,244.06,244.83,35261.0,244.38,245.0,244.06,244.83,35261.0
2025-06-16 13:30:00,244.78,244.89,244.49,244.55,23797.0,244.78,244.89,244.49,244.55,23797.0
2025-06-16 14:00:00,244.63,245.12,244.32,244.33,26004.0,244.63,245.12,244.32,244.33,26004.0
2025-06-16 14:30:00,244.4,244.5,243.91,244.3,55297.0,244.4,244.5,243.91,244.3,55297.0
2025-06-16 15:00:00,244.3,244.95,244.18,244.89,35860.0,244.3,244.95,244.18,244.89,35860.0
2025-06-16 15:30:00,245.0,245.68,244.75,245.51,168102.0,245.0,245.68,244.75,245.51,168102.0
2025-06-17 09:30:00,245.65,246.16,243.77,244.98,46145.0,245.65,246.16,243.77,244.98,46145.0
2025-06-17 10:00:00,245.17,246.12,243.81,245.98,46101.0,245.17,246.12,243.81,245.98,46101.0
2025-06-17 10:30:00,246.01,246.53,245.33,245.33,49972.0,246.01,246.53,245.33,245.33,49972.0
2025-06-17 11:00:00,245.31,246.41,245.2,246.3,40114.0,245.31,246.41,245.2,246.3,40114.0
2025-06-17 11:30:00,246.3,246.53,245.47,245.61,47292.0,246.3,246.53,245.47,245.61,47292.0
2025-06-17 12:00:00,245.61,246.4,245.52,246.0,26386.0,245.61,246.4,245.52,246.0,26386.0
2025-06-17 12:30:00,245.93,246.46,245.16,245.26,37090.0,245.93,246.46,245.16,245.26,37090.0
2025-06-17 13:00:00,245.23,245.25,244.09,244.09,54930.0,245.23,245.25,244.09,244.09,54930.0
2025-06-17 13:30:00,244.05,244.61,243.36,243.61,35890.0,244.05,244.61,243.36,243.61,35890.0
2025-06-17 14:00:00,243.49,243.88,243.04,243.27,27053.0,243.49,243.88,243.04,243.27,27053.0
2025-06-17 14:30:00,243.33,243.63,242.74,243.09,27517.0,243.33,243.63,242.74,243.09,27517.0
2025-06-17 15:00:00,243.05,243.36,242.54,243.04,43662.0,243.05,243.36,242.54,243.04,43662.0
2025-06-17 15:30:00,243.07,243.07,242.38,242.67,193217.0,243.07,243.07,242.38,242.67,193217.0
2025-06-18 09:30:00,242.47,243.48,240.33,240.4,67871.0,242.47,243.48,240.33,240.4,67871.0
2025-06-18 10:00:00,240.53,240.67,237.92,239.0,152167.0,240.53,240.67,237.92,239.0,152167.0
2025-06-18 10:30:00,238.87,240.86,238.59,240.44,105136.0,238.87,240.86,238.59,240.44,105136.0
2025-06-18 11:00:00,240.48,241.41,240.19,241.34,56812.0,240.48,241.41,240.19,241.34,56812.0
2025-06-18 11:30:00,241.35,241.78,240.85,240.97,34272.0,241.35,241.78,240.85,240.97,34272.0
2025-06-18 12:00:00,241.01,241.03,239.32,239.46,30147.0,241.01,241.03,239.32,239.46,30147.0
2025-06-18 12:30:00,239.47,239.82,238.84,238.96,96280.0,239.47,239.82,238.84,238.96,96280.0
2025-06-18 13:00:00,238.9,239.0,238.01,238.15,52357.0,238.9,239.0,238.01,238.15,52357.0
2025-06-18 13:30:00,238.15,239.92,237.72,239.2,48586.0,238.15,239.92,237.72,239.2,48586.0
2025-06-18 14:00:00,239.19,239.89,238.12,238.69,111569.0,239.19,239.89,238.12,238.69,111569.0
2025-06-18 14:30:00,238.71,239.85,237.41,237.93,116477.0,238.71,239.85,237.41,237.93,116477.0
2025-06-18 15:00:00,237.72,238.53,237.21,237.26,77148.0,237.72,238.53,237.21,237.26,77148.0
2025-06-18 15:30:00,237.2,237.41,236.44,236.89,335256.0,237.2,237.41,236.44,236.89,335256.0
2025-06-20 09:30:00,238.66,241.33,237.7,239.42,357894.0,238.66,241.33,237.7,239.42,357894.0
2025-06-20 10:00:00,239.49,239.67,237.96,238.76,55204.0,239.49,239.67,237.96,238.76,55204.0
2025-06-20 10:30:00,238.77,239.97,238.74,239.29,37896.0,238.77,239.97,238.74,239.29,37896.0
2025-06-20 11:00:00,239.07,239.31,238.63,239.13,50269.0,239.07,239.31,238.63,239.13,50269.0
2025-06-20 11:30:00,239.22,239.68,238.16,238.19,23611.0,239.22,239.68,238.16,238.19,23611.0
2025-06-20 12:00:00,238.14,238.37,237.7,238.02,22880.0,238.14,238.37,237.7,238.02,22880.0
2025-06-20 12:30:00,238.05,238.29,237.26,237.67,31476.0,238.05,238.29,237.26,237.67,31476.0
2025-06-20 13:00:00,237.9,238.62,237.67,237.8,32537.0,237.9,238.62,237.67,237.8,32537.0
2025-06-20 13:30:00,237.62,238.02,237.43,237.75,46034.0,237.62,238.02,237.43,237.75,46034.0
2025-06-20 14:00:00,237.72,239.07,237.67,238.51,74595.0,237.72,239.07,237.67,238.51,74595.0
2025-06-20 14:30:00,238.55,239.3,238.08,238.5,154636.0,238.55,239.3,238.08,238.5,154636.0
2025-06-20 15:00:00,238.41,239.16,238.31,238.59,69092.0,238.41,239.16,238.31,238.59,69092.0
2025-06-20 15:30:00,238.59,239.51,238.01,238.15,296889.0,238.59,239.51,238.01,238.15,296889.0